Tesco plc (TSCDY) Exchange: OTCQX
Data as of May 2, 2025
$14.98 ($0.06) 0.40%
Tesco plc - Daily Information
Click for more stock information on Tesco plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.99 |
| Previous Close | $14.98 |
| High | $15.03 |
| Low | $14.90 |
| Adjusted Open | $14.99 |
| Previous Adjusted Close | $14.98 |
| Adjusted High | $15.03 |
| Adjusted Low | $14.90 |
About Tesco plc (TSCDY)
Tesco PLC, together with its subsidiaries, operates as a grocery retailer. It operates stores that primarily offer food, groceries, clothing, and general merchandise. The company also provides retail banking, financial, and insurance services. In addition, it is engaged in data analysis, distribution, sourcing, telecommunications, online entertainment, and property operations. The company operates in the United Kingdom, China, India, Malaysia, South Korea, Thailand, the Czech Republic, Hungary, the Republic of Ireland, Poland, Slovakia, and Turkey. It serves its customers through approximately 7,300 stores in 12 markets, as well as through the Internet. The company was founded in 1919 and is based in Cheshunt, the United Kingdom.
Invest in Tesco plc (TSCDY)
Historical Stock Data for Tesco plc (TSCDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.99 | $15.03 | $14.90 | $14.98 | $14.98 | 105,669 |
| 2025-05-01 | $15.00 | $15.02 | $14.89 | $14.92 | $14.92 | 103,856 |
| 2025-04-30 | $15.04 | $15.04 | $14.85 | $14.98 | $14.98 | 78,408 |
| 2025-04-29 | $14.82 | $14.87 | $14.76 | $14.77 | $14.77 | 133,408 |
| 2025-04-28 | $14.50 | $14.60 | $14.49 | $14.53 | $14.53 | 138,526 |
| 2025-04-25 | $14.49 | $14.54 | $14.42 | $14.50 | $14.50 | 80,180 |
| 2025-04-24 | $14.48 | $14.60 | $14.45 | $14.60 | $14.60 | 111,049 |
| 2025-04-23 | $14.37 | $14.42 | $14.28 | $14.40 | $14.40 | 144,866 |
| 2025-04-22 | $14.60 | $14.99 | $14.53 | $14.58 | $14.58 | 150,193 |
| 2025-04-21 | $13.43 | $14.45 | $13.43 | $14.25 | $14.25 | 473,077 |
| 2025-04-17 | $14.18 | $14.41 | $14.16 | $14.34 | $14.34 | 166,115 |
| 2025-04-16 | $13.93 | $14.32 | $13.77 | $13.83 | $13.83 | 229,974 |
| 2025-04-15 | $13.65 | $14.00 | $13.64 | $13.90 | $13.90 | 1,918,877 |
| 2025-04-14 | $13.21 | $13.65 | $13.19 | $13.57 | $13.57 | 1,527,024 |
| 2025-04-11 | $12.78 | $13.15 | $12.75 | $13.12 | $13.12 | 7,667,486 |
| 2025-04-10 | $12.37 | $12.56 | $12.16 | $12.31 | $12.31 | 4,478,337 |
| 2025-04-09 | $12.85 | $13.53 | $12.83 | $13.53 | $13.53 | 381,258 |
| 2025-04-08 | $12.97 | $13.08 | $12.72 | $12.89 | $12.89 | 341,889 |
| 2025-04-07 | $12.78 | $13.00 | $12.50 | $12.73 | $12.73 | 1,305,859 |
| 2025-04-04 | $13.52 | $13.56 | $13.27 | $13.38 | $13.38 | 1,530,194 |
| 2025-04-03 | $13.66 | $13.81 | $13.61 | $13.73 | $13.73 | 3,167,518 |
| 2025-04-02 | $12.81 | $12.91 | $12.79 | $12.90 | $12.90 | 183,842 |
| 2025-04-01 | $12.69 | $12.80 | $12.63 | $12.74 | $12.74 | 211,107 |
| 2025-03-31 | $12.91 | $12.95 | $12.75 | $12.90 | $12.90 | 431,137 |
| 2025-03-28 | $12.93 | $13.04 | $12.85 | $12.90 | $12.90 | 236,127 |
| 2025-03-27 | $12.75 | $12.84 | $12.68 | $12.76 | $12.76 | 286,368 |
| 2025-03-26 | $12.77 | $12.90 | $12.76 | $12.83 | $12.83 | 285,096 |
| 2025-03-25 | $12.76 | $12.86 | $12.66 | $12.83 | $12.83 | 505,006 |
| 2025-03-24 | $12.61 | $12.66 | $12.52 | $12.64 | $12.64 | 358,866 |
| 2025-03-21 | $12.61 | $12.71 | $12.57 | $12.63 | $12.63 | 334,821 |
| 2025-03-20 | $12.52 | $12.67 | $12.51 | $12.65 | $12.65 | 275,132 |
| 2025-03-19 | $12.59 | $12.65 | $12.53 | $12.63 | $12.63 | 499,013 |
| 2025-03-18 | $12.92 | $12.92 | $12.69 | $12.80 | $12.80 | 357,374 |
| 2025-03-17 | $12.95 | $12.95 | $12.65 | $12.81 | $12.81 | 343,805 |
| 2025-03-14 | $14.51 | $14.54 | $13.20 | $13.43 | $13.43 | 99,484 |
| 2025-03-13 | $14.59 | $14.60 | $14.48 | $14.59 | $14.59 | 63,519 |
| 2025-03-12 | $14.61 | $14.84 | $14.52 | $14.75 | $14.75 | 75,935 |
| 2025-03-11 | $14.66 | $14.66 | $14.37 | $14.53 | $14.53 | 94,912 |
| 2025-03-10 | $14.82 | $14.91 | $14.66 | $14.75 | $14.75 | 58,514 |
| 2025-03-07 | $14.71 | $14.96 | $14.69 | $14.96 | $14.96 | 85,882 |
| 2025-03-06 | $14.67 | $14.72 | $14.56 | $14.64 | $14.64 | 80,947 |
| 2025-03-05 | $14.82 | $14.91 | $14.75 | $14.87 | $14.87 | 77,008 |
| 2025-03-04 | $14.85 | $15.16 | $14.84 | $15.08 | $15.08 | 92,386 |
| 2025-03-03 | $14.51 | $14.65 | $14.43 | $14.53 | $14.53 | 116,905 |
| 2025-02-28 | $14.43 | $14.51 | $14.38 | $14.49 | $14.49 | 164,144 |
| 2025-02-27 | $14.51 | $14.55 | $14.41 | $14.44 | $14.44 | 70,617 |
| 2025-02-26 | $14.43 | $14.56 | $14.38 | $14.44 | $14.44 | 58,549 |
| 2025-02-25 | $14.45 | $14.46 | $14.30 | $14.37 | $14.37 | 128,377 |
| 2025-02-24 | $14.27 | $14.43 | $14.25 | $14.33 | $14.33 | 112,621 |
| 2025-02-21 | $14.35 | $14.35 | $14.24 | $14.30 | $14.30 | 95,201 |
| 2025-02-20 | $14.26 | $14.40 | $14.26 | $14.40 | $14.40 | 207,756 |
| 2025-02-19 | $14.44 | $14.60 | $14.42 | $14.53 | $14.53 | 209,416 |
| 2025-02-18 | $14.59 | $14.65 | $14.50 | $14.61 | $14.61 | 213,237 |
| 2025-02-14 | $15.01 | $15.09 | $14.97 | $15.03 | $15.03 | 110,539 |
| 2025-02-13 | $14.78 | $14.99 | $14.75 | $14.99 | $14.99 | 112,719 |
| 2025-02-12 | $14.58 | $14.79 | $14.55 | $14.78 | $14.78 | 86,018 |
| 2025-02-11 | $14.80 | $14.83 | $14.73 | $14.81 | $14.81 | 68,117 |
| 2025-02-10 | $14.54 | $14.58 | $14.51 | $14.55 | $14.55 | 51,418 |
| 2025-02-07 | $14.53 | $14.53 | $14.42 | $14.44 | $14.44 | 147,795 |
| 2025-02-06 | $14.53 | $14.56 | $14.45 | $14.51 | $14.51 | 88,485 |
| 2025-02-05 | $14.57 | $14.65 | $14.54 | $14.65 | $14.65 | 1,221,552 |
| 2025-02-04 | $14.08 | $14.21 | $14.06 | $14.18 | $14.18 | 101,127 |
| 2025-02-03 | $13.80 | $13.96 | $13.79 | $13.91 | $13.91 | 166,273 |
| 2025-01-31 | $13.98 | $14.04 | $13.88 | $13.89 | $13.89 | 63,872 |
| 2025-01-30 | $14.01 | $14.10 | $13.99 | $14.01 | $14.01 | 176,176 |
| 2025-01-29 | $13.84 | $13.89 | $13.76 | $13.82 | $13.82 | 130,494 |
| 2025-01-28 | $13.87 | $14.00 | $13.83 | $13.93 | $13.93 | 759,146 |
| 2025-01-27 | $13.74 | $13.77 | $13.67 | $13.70 | $13.70 | 226,570 |
| 2025-01-24 | $13.55 | $13.58 | $13.51 | $13.51 | $13.51 | 156,865 |
| 2025-01-23 | $13.59 | $13.67 | $13.56 | $13.65 | $13.65 | 153,174 |
| 2025-01-22 | $13.74 | $13.84 | $13.68 | $13.68 | $13.68 | 240,830 |
| 2025-01-21 | $13.55 | $13.68 | $13.53 | $13.65 | $13.65 | 291,701 |
| 2025-01-17 | $13.39 | $13.49 | $13.31 | $13.37 | $13.37 | 125,389 |
| 2025-01-16 | $13.19 | $13.35 | $13.19 | $13.34 | $13.34 | 199,227 |
| 2025-01-15 | $13.25 | $13.35 | $13.20 | $13.32 | $13.32 | 153,984 |
| 2025-01-14 | $12.98 | $13.29 | $12.96 | $13.10 | $13.10 | 212,410 |
| 2025-01-13 | $13.10 | $13.23 | $13.09 | $13.20 | $13.20 | 206,769 |
| 2025-01-10 | $13.32 | $13.32 | $13.17 | $13.25 | $13.25 | 379,373 |
| 2025-01-08 | $13.61 | $13.79 | $13.61 | $13.78 | $13.78 | 160,120 |
| 2025-01-07 | $13.98 | $14.00 | $13.84 | $13.88 | $13.88 | 3,800,674 |
| 2025-01-06 | $14.05 | $14.18 | $13.55 | $13.90 | $13.90 | 1,323,404 |
| 2025-01-03 | $14.03 | $14.12 | $13.96 | $14.08 | $14.08 | 203,173 |
| 2025-01-02 | $14.00 | $14.02 | $13.93 | $14.00 | $14.00 | 164,614 |
| 2024-12-31 | $13.60 | $14.18 | $13.60 | $14.02 | $14.02 | 55,355 |
| 2024-12-30 | $13.95 | $13.99 | $13.83 | $13.99 | $13.99 | 165,590 |
| 2024-12-27 | $13.97 | $14.09 | $13.95 | $14.02 | $14.02 | 176,527 |
| 2024-12-26 | $13.87 | $14.38 | $13.87 | $14.21 | $14.21 | 181,054 |
| 2024-12-24 | $13.15 | $14.45 | $13.15 | $14.01 | $14.01 | 84,060 |
| 2024-12-23 | $13.95 | $14.04 | $13.85 | $13.94 | $13.94 | 327,438 |
| 2024-12-20 | $13.89 | $14.11 | $13.88 | $14.05 | $14.05 | 306,998 |
| 2024-12-19 | $14.07 | $14.16 | $14.01 | $14.07 | $14.07 | 402,244 |
| 2024-12-18 | $14.30 | $14.40 | $14.13 | $14.20 | $14.20 | 383,515 |
| 2024-12-17 | $14.35 | $14.43 | $14.33 | $14.40 | $14.40 | 239,164 |
| 2024-12-16 | $14.32 | $14.40 | $14.29 | $14.33 | $14.33 | 233,015 |
| 2024-12-13 | $14.16 | $14.23 | $14.12 | $14.20 | $14.20 | 76,773 |
| 2024-12-12 | $14.21 | $14.29 | $14.17 | $14.18 | $14.18 | 133,744 |
| 2024-12-11 | $14.24 | $14.28 | $14.15 | $14.27 | $14.27 | 267,100 |
| 2024-12-10 | $14.11 | $14.23 | $14.11 | $14.19 | $14.19 | 144,235 |
| 2024-12-09 | $14.09 | $14.11 | $14.01 | $14.02 | $14.02 | 192,441 |
| 2024-12-06 | $14.18 | $14.19 | $14.05 | $14.06 | $14.06 | 385,721 |
| 2024-12-05 | $14.24 | $14.39 | $14.24 | $14.38 | $14.38 | 156,539 |
| 2024-12-04 | $14.17 | $14.30 | $14.16 | $14.22 | $14.22 | 381,468 |
| 2024-12-03 | $14.02 | $14.16 | $14.02 | $14.11 | $14.11 | 244,876 |
| 2024-12-02 | $13.92 | $14.00 | $13.82 | $13.99 | $13.99 | 309,668 |
| 2024-11-29 | $13.85 | $13.98 | $13.79 | $13.95 | $13.95 | 114,931 |
| 2024-11-27 | $13.52 | $13.59 | $13.48 | $13.58 | $13.58 | 298,238 |
| 2024-11-26 | $13.31 | $13.31 | $13.14 | $13.19 | $13.19 | 257,744 |
| 2024-11-25 | $13.24 | $13.27 | $13.15 | $13.16 | $13.16 | 456,769 |
| 2024-11-22 | $13.31 | $13.34 | $13.23 | $13.28 | $13.28 | 157,549 |
| 2024-11-21 | $13.27 | $13.30 | $13.23 | $13.25 | $13.25 | 882,289 |
| 2024-11-20 | $13.36 | $13.36 | $13.16 | $13.18 | $13.18 | 1,286,008 |
| 2024-11-19 | $13.25 | $13.36 | $13.22 | $13.32 | $13.32 | 173,289 |
| 2024-11-18 | $13.21 | $13.34 | $13.21 | $13.32 | $13.32 | 155,177 |
| 2024-11-15 | $13.19 | $13.22 | $13.11 | $13.19 | $13.19 | 98,932 |
| 2024-11-14 | $13.19 | $13.20 | $13.04 | $13.08 | $13.08 | 207,669 |
| 2024-11-13 | $13.17 | $13.17 | $13.03 | $13.10 | $13.10 | 142,781 |
| 2024-11-12 | $13.43 | $13.43 | $13.14 | $13.18 | $13.18 | 174,663 |
| 2024-11-11 | $13.29 | $13.56 | $13.29 | $13.41 | $13.41 | 196,131 |
| 2024-11-08 | $13.53 | $13.63 | $13.52 | $13.56 | $13.56 | 216,103 |
| 2024-11-07 | $14.04 | $14.04 | $13.72 | $13.80 | $13.80 | 349,811 |
| 2024-11-06 | $13.76 | $14.05 | $13.75 | $14.04 | $14.04 | 3,941,131 |
| 2024-11-05 | $13.74 | $13.89 | $13.74 | $13.88 | $13.88 | 81,165 |
| 2024-11-04 | $13.73 | $13.76 | $13.66 | $13.68 | $13.68 | 420,792 |
| 2024-11-01 | $13.55 | $13.58 | $13.45 | $13.45 | $13.45 | 89,368 |
| 2024-10-31 | $13.27 | $13.29 | $13.09 | $13.28 | $13.28 | 265,744 |
| 2024-10-30 | $13.71 | $13.75 | $13.52 | $13.55 | $13.55 | 80,666 |
| 2024-10-29 | $13.70 | $13.74 | $13.53 | $13.63 | $13.63 | 70,073 |
| 2024-10-28 | $13.82 | $13.87 | $13.75 | $13.79 | $13.79 | 165,465 |
| 2024-10-25 | $13.82 | $13.84 | $13.73 | $13.73 | $13.73 | 261,804 |
| 2024-10-24 | $13.71 | $13.91 | $13.71 | $13.91 | $13.91 | 44,012 |
| 2024-10-23 | $13.73 | $13.85 | $13.72 | $13.77 | $13.77 | 545,700 |
| 2024-10-22 | $14.07 | $14.07 | $13.79 | $13.84 | $13.84 | 139,265 |
| 2024-10-21 | $14.33 | $14.33 | $13.86 | $13.88 | $13.88 | 241,737 |
| 2024-10-18 | $14.08 | $14.17 | $14.03 | $14.12 | $14.12 | 46,466 |
| 2024-10-17 | $14.09 | $14.14 | $14.02 | $14.11 | $14.11 | 97,843 |
| 2024-10-16 | $13.71 | $13.89 | $13.71 | $13.78 | $13.78 | 1,282,519 |
| 2024-10-15 | $13.74 | $14.09 | $13.74 | $13.86 | $13.86 | 1,137,741 |
| 2024-10-14 | $14.14 | $14.22 | $14.08 | $14.22 | $14.05 | 137,675 |
| 2024-10-11 | $13.90 | $14.30 | $13.90 | $14.26 | $14.09 | 64,155 |
| 2024-10-10 | $14.62 | $14.62 | $14.25 | $14.33 | $14.16 | 41,931 |
| 2024-10-09 | $13.89 | $14.40 | $13.89 | $14.33 | $14.16 | 43,318 |
| 2024-10-08 | $14.06 | $14.26 | $14.06 | $14.20 | $14.03 | 40,806 |
| 2024-10-07 | $14.18 | $14.20 | $14.03 | $14.18 | $14.01 | 119,348 |
| 2024-10-04 | $14.19 | $14.36 | $14.18 | $14.36 | $14.19 | 997,617 |
| 2024-10-03 | $14.39 | $14.48 | $14.25 | $14.43 | $14.26 | 51,755 |
| 2024-10-02 | $14.25 | $14.25 | $14.17 | $14.23 | $14.06 | 107,404 |
| 2024-10-01 | $14.51 | $14.51 | $14.34 | $14.41 | $14.24 | 31,738 |
| 2024-09-30 | $14.59 | $14.64 | $14.45 | $14.51 | $14.34 | 30,730 |
| 2024-09-27 | $14.54 | $14.68 | $14.51 | $14.55 | $14.37 | 45,445 |
| 2024-09-26 | $14.47 | $14.53 | $14.40 | $14.52 | $14.34 | 58,876 |
| 2024-09-25 | $14.75 | $14.77 | $14.65 | $14.70 | $14.52 | 100,518 |
| 2024-09-24 | $14.64 | $14.74 | $14.64 | $14.69 | $14.51 | 84,275 |
| 2024-09-23 | $14.66 | $14.75 | $14.66 | $14.71 | $14.53 | 148,292 |
| 2024-09-20 | $14.66 | $14.66 | $14.57 | $14.61 | $14.61 | 98,813 |
| 2024-09-19 | $14.63 | $14.70 | $14.55 | $14.60 | $14.60 | 207,952 |
| 2024-09-18 | $14.68 | $14.85 | $14.56 | $14.73 | $14.73 | 273,348 |
| 2024-09-17 | $14.78 | $14.78 | $14.61 | $14.63 | $14.63 | 138,781 |
| 2024-09-16 | $14.74 | $14.83 | $14.70 | $14.83 | $14.83 | 1,624,281 |
| 2024-09-13 | $14.52 | $14.69 | $14.42 | $14.48 | $14.48 | 3,699,017 |
| 2024-09-12 | $14.65 | $14.66 | $14.40 | $14.54 | $14.54 | 1,906,413 |
| 2024-09-11 | $14.53 | $14.61 | $14.43 | $14.61 | $14.61 | 507,261 |
| 2024-09-10 | $14.59 | $14.62 | $14.51 | $14.61 | $14.61 | 688,516 |
| 2024-09-09 | $14.52 | $14.67 | $14.52 | $14.61 | $14.61 | 61,852 |
| 2024-09-06 | $14.67 | $14.69 | $14.55 | $14.57 | $14.57 | 66,542 |
| 2024-09-05 | $14.62 | $14.67 | $14.56 | $14.64 | $14.64 | 90,804 |
| 2024-09-04 | $14.45 | $14.57 | $14.43 | $14.48 | $14.48 | 52,382 |
| 2024-09-03 | $14.45 | $14.50 | $14.32 | $14.35 | $14.35 | 762,082 |
| 2024-08-30 | $14.09 | $14.17 | $14.06 | $14.15 | $14.15 | 85,316 |
| 2024-08-29 | $14.10 | $14.15 | $14.03 | $14.13 | $14.13 | 71,356 |
| 2024-08-28 | $13.96 | $14.04 | $13.91 | $13.94 | $13.94 | 48,608 |
| 2024-08-27 | $14.10 | $14.20 | $14.10 | $14.16 | $14.16 | 81,204 |
| 2024-08-26 | $14.10 | $14.10 | $13.95 | $14.03 | $14.03 | 51,672 |
| 2024-08-23 | $13.86 | $14.06 | $13.86 | $14.04 | $14.04 | 71,361 |
| 2024-08-22 | $13.92 | $13.92 | $13.70 | $13.75 | $13.75 | 127,882 |
| 2024-08-21 | $13.54 | $13.61 | $13.44 | $13.61 | $13.61 | 117,783 |
| 2024-08-20 | $13.37 | $13.50 | $13.16 | $13.46 | $13.46 | 909,985 |
| 2024-08-19 | $13.35 | $13.57 | $13.35 | $13.57 | $13.57 | 65,361 |
| 2024-08-16 | $13.26 | $13.50 | $13.26 | $13.50 | $13.50 | 80,731 |
| 2024-08-15 | $13.32 | $13.44 | $13.30 | $13.38 | $13.38 | 265,703 |
| 2024-08-14 | $13.20 | $13.38 | $13.20 | $13.38 | $13.38 | 70,304 |
| 2024-08-13 | $13.06 | $13.19 | $13.00 | $13.19 | $13.19 | 121,564 |
| 2024-08-12 | $12.99 | $13.08 | $12.88 | $12.90 | $12.90 | 35,900 |
| 2024-08-09 | $12.80 | $12.85 | $12.76 | $12.85 | $12.85 | 40,519 |
| 2024-08-08 | $12.69 | $12.75 | $12.63 | $12.70 | $12.70 | 123,527 |
| 2024-08-07 | $12.74 | $12.74 | $12.60 | $12.62 | $12.62 | 59,643 |
| 2024-08-06 | $12.29 | $12.45 | $12.25 | $12.34 | $12.34 | 103,729 |
| 2024-08-05 | $12.43 | $12.50 | $12.39 | $12.46 | $12.46 | 92,703 |
| 2024-08-02 | $12.74 | $12.80 | $12.69 | $12.75 | $12.75 | 80,402 |
| 2024-08-01 | $12.99 | $13.02 | $12.73 | $12.79 | $12.79 | 61,839 |
| 2024-07-31 | $12.92 | $13.00 | $12.90 | $12.96 | $12.96 | 47,970 |
| 2024-07-30 | $12.92 | $12.97 | $12.88 | $12.95 | $12.95 | 100,021 |
| 2024-07-29 | $12.96 | $13.00 | $12.91 | $12.95 | $12.95 | 46,667 |
| 2024-07-26 | $12.76 | $12.84 | $12.76 | $12.82 | $12.82 | 55,134 |
| 2024-07-25 | $12.71 | $12.79 | $12.69 | $12.69 | $12.69 | 122,663 |
| 2024-07-24 | $12.80 | $12.87 | $12.77 | $12.80 | $12.80 | 50,325 |
| 2024-07-23 | $12.80 | $12.82 | $12.73 | $12.76 | $12.76 | 535,580 |
| 2024-07-22 | $12.68 | $12.91 | $12.68 | $12.79 | $12.79 | 199,276 |
| 2024-07-19 | $12.82 | $12.90 | $12.76 | $12.89 | $12.89 | 88,327 |
| 2024-07-18 | $12.82 | $12.89 | $12.77 | $12.80 | $12.80 | 77,507 |
| 2024-07-17 | $12.65 | $12.82 | $12.65 | $12.82 | $12.82 | 102,917 |
| 2024-07-16 | $12.50 | $12.70 | $12.50 | $12.70 | $12.70 | 259,101 |
| 2024-07-15 | $12.48 | $12.52 | $12.44 | $12.46 | $12.46 | 86,308 |
| 2024-07-12 | $12.50 | $12.61 | $12.48 | $12.56 | $12.56 | 1,049,274 |
| 2024-07-11 | $12.20 | $12.37 | $12.20 | $12.36 | $12.36 | 161,789 |
| 2024-07-10 | $11.97 | $12.20 | $11.97 | $12.19 | $12.19 | 164,727 |
| 2024-07-09 | $12.03 | $12.20 | $11.97 | $12.07 | $12.07 | 2,656,557 |
| 2024-07-08 | $12.16 | $12.16 | $11.94 | $12.06 | $12.06 | 1,703,746 |
| 2024-07-05 | $12.02 | $12.17 | $11.98 | $12.17 | $12.17 | 177,407 |
| 2024-07-03 | $11.51 | $11.88 | $11.51 | $11.86 | $11.86 | 316,903 |
| 2024-07-02 | $11.84 | $11.84 | $11.67 | $11.80 | $11.80 | 1,436,868 |
| 2024-07-01 | $11.84 | $11.94 | $11.77 | $11.78 | $11.78 | 2,342,709 |
| 2024-06-28 | $11.73 | $11.89 | $11.67 | $11.78 | $11.78 | 2,004,335 |
| 2024-06-27 | $11.67 | $11.81 | $11.65 | $11.75 | $11.75 | 1,925,342 |
| 2024-06-26 | $11.68 | $11.71 | $11.63 | $11.67 | $11.67 | 43,865 |
| 2024-06-25 | $11.71 | $11.74 | $11.69 | $11.73 | $11.73 | 58,776 |
| 2024-06-24 | $11.78 | $11.80 | $11.71 | $11.75 | $11.75 | 37,327 |
| 2024-06-21 | $11.65 | $11.74 | $11.64 | $11.73 | $11.73 | 1,049,497 |
| 2024-06-20 | $11.67 | $11.76 | $11.67 | $11.70 | $11.70 | 53,994 |
| 2024-06-18 | $11.85 | $11.85 | $11.75 | $11.76 | $11.76 | 58,746 |
| 2024-06-17 | $11.62 | $11.72 | $11.62 | $11.69 | $11.69 | 53,065 |
| 2024-06-14 | $11.70 | $11.81 | $11.67 | $11.79 | $11.79 | 96,880 |
| 2024-06-13 | $11.61 | $11.61 | $11.52 | $11.56 | $11.56 | 75,105 |
| 2024-06-12 | $11.73 | $11.73 | $11.56 | $11.56 | $11.56 | 1,227,032 |
| 2024-06-11 | $11.54 | $11.58 | $11.42 | $11.56 | $11.56 | 1,305,026 |
| 2024-06-10 | $11.78 | $11.78 | $11.67 | $11.67 | $11.67 | 1,371,103 |
| 2024-06-07 | $11.92 | $11.93 | $11.75 | $11.80 | $11.80 | 2,695,630 |
| 2024-06-06 | $12.09 | $12.12 | $12.04 | $12.04 | $12.04 | 348,393 |
| 2024-06-05 | $12.08 | $12.18 | $11.91 | $12.05 | $12.05 | 168,642 |
| 2024-06-04 | $12.14 | $12.18 | $12.13 | $12.17 | $12.17 | 191,844 |
| 2024-06-03 | $12.06 | $12.19 | $12.06 | $12.08 | $12.08 | 201,317 |
| 2024-05-31 | $12.01 | $12.04 | $11.93 | $12.04 | $12.04 | 109,476 |
| 2024-05-30 | $12.00 | $12.05 | $11.94 | $11.96 | $11.96 | 222,168 |
| 2024-05-29 | $11.96 | $11.98 | $11.88 | $11.88 | $11.88 | 58,396 |
| 2024-05-28 | $12.09 | $12.09 | $11.91 | $12.02 | $12.02 | 46,368 |
| 2024-05-24 | $11.87 | $12.22 | $11.87 | $12.14 | $12.14 | 240,949 |
| 2024-05-23 | $12.04 | $12.11 | $11.94 | $11.98 | $11.98 | 66,416 |
| 2024-05-22 | $11.98 | $12.06 | $11.96 | $11.97 | $11.97 | 35,969 |
| 2024-05-21 | $12.05 | $12.05 | $11.94 | $12.04 | $12.04 | 193,687 |
| 2024-05-20 | $11.93 | $11.99 | $11.76 | $11.91 | $11.91 | 41,478 |
| 2024-05-17 | $11.84 | $11.96 | $11.84 | $11.89 | $11.89 | 43,522 |
| 2024-05-16 | $11.76 | $11.78 | $11.67 | $11.72 | $11.72 | 60,546 |
| 2024-05-15 | $11.93 | $11.93 | $11.81 | $11.91 | $11.61 | 70,866 |
| 2024-05-14 | $11.89 | $11.96 | $11.86 | $11.90 | $11.60 | 108,674 |
| 2024-05-13 | $11.94 | $11.94 | $11.66 | $11.84 | $11.54 | 61,006 |
| 2024-05-10 | $11.86 | $11.86 | $11.61 | $11.76 | $11.46 | 40,123 |
| 2024-05-09 | $11.82 | $11.82 | $11.62 | $11.72 | $11.42 | 46,228 |
| 2024-05-08 | $11.41 | $11.67 | $11.41 | $11.62 | $11.32 | 40,303 |
| 2024-05-07 | $11.24 | $11.64 | $11.24 | $11.48 | $11.48 | 78,607 |
| 2024-05-06 | $11.35 | $11.40 | $11.35 | $11.35 | $11.35 | 34,355 |
| 2024-05-03 | $11.37 | $11.37 | $11.28 | $11.30 | $11.30 | 57,590 |
| 2024-05-02 | $11.33 | $11.38 | $11.28 | $11.38 | $11.38 | 41,491 |
| 2024-05-01 | $11.24 | $11.38 | $11.24 | $11.33 | $11.33 | 57,731 |
| 2024-04-30 | $11.04 | $11.26 | $11.04 | $11.19 | $11.19 | 60,653 |
| 2024-04-29 | $11.14 | $11.14 | $11.05 | $11.05 | $11.05 | 70,665 |
| 2024-04-26 | $10.83 | $10.94 | $10.83 | $10.91 | $10.91 | 86,070 |
| 2024-04-25 | $10.80 | $10.96 | $10.80 | $10.96 | $10.96 | 156,587 |
| 2024-04-24 | $11.08 | $11.08 | $10.91 | $10.97 | $10.97 | 139,344 |
| 2024-04-23 | $11.16 | $11.18 | $10.98 | $11.05 | $11.05 | 210,195 |
| 2024-04-22 | $10.88 | $10.95 | $10.83 | $10.92 | $10.92 | 58,134 |
| 2024-04-19 | $10.59 | $10.65 | $10.55 | $10.58 | $10.58 | 80,373 |
| 2024-04-18 | $10.66 | $10.71 | $10.63 | $10.65 | $10.65 | 59,190 |
| 2024-04-17 | $10.57 | $10.73 | $10.57 | $10.70 | $10.70 | 98,208 |
| 2024-04-16 | $10.55 | $10.73 | $10.55 | $10.58 | $10.58 | 357,716 |
| 2024-04-15 | $10.73 | $10.87 | $10.73 | $10.77 | $10.77 | 67,533 |
| 2024-04-12 | $10.54 | $10.80 | $10.54 | $10.68 | $10.68 | 76,054 |
| 2024-04-11 | $10.85 | $10.85 | $10.65 | $10.81 | $10.81 | 101,406 |
| 2024-04-10 | $11.72 | $11.74 | $11.30 | $11.35 | $11.35 | 79,183 |
| 2024-04-09 | $11.17 | $11.17 | $11.03 | $11.12 | $11.12 | 127,225 |
| 2024-04-08 | $11.12 | $11.16 | $11.10 | $11.12 | $11.12 | 127,225 |
| 2024-04-05 | $11.17 | $11.20 | $11.11 | $11.17 | $11.17 | 83,913 |
| 2024-04-04 | $11.34 | $11.35 | $11.18 | $11.33 | $11.33 | 49,891 |
| 2024-04-03 | $11.27 | $11.36 | $11.26 | $11.35 | $11.35 | 185,467 |
| 2024-04-02 | $11.32 | $11.35 | $11.30 | $11.35 | $11.35 | 185,216 |
| 2024-04-01 | $11.16 | $11.70 | $11.16 | $11.43 | $11.43 | 101,646 |
| 2024-03-28 | $11.50 | $11.52 | $11.43 | $11.46 | $11.46 | 55,156 |
| 2024-03-27 | $11.50 | $11.57 | $11.49 | $11.54 | $11.54 | 62,997 |
| 2024-03-26 | $11.45 | $11.50 | $11.40 | $11.44 | $11.44 | 173,287 |
| 2024-03-25 | $11.35 | $11.40 | $11.30 | $11.30 | $11.30 | 87,278 |
| 2024-03-22 | $11.38 | $11.40 | $11.30 | $11.30 | $11.30 | 66,346 |
| 2024-03-21 | $11.27 | $11.34 | $11.26 | $11.26 | $11.26 | 141,932 |
| 2024-03-20 | $11.02 | $11.21 | $11.02 | $11.21 | $11.21 | 49,731 |
| 2024-03-19 | $11.14 | $11.19 | $11.11 | $11.19 | $11.19 | 80,060 |
| 2024-03-18 | $11.15 | $11.22 | $11.12 | $11.18 | $11.18 | 104,454 |
| 2024-03-15 | $11.24 | $11.26 | $11.19 | $11.19 | $11.19 | 144,037 |
| 2024-03-14 | $11.14 | $11.18 | $11.09 | $11.15 | $11.15 | 64,372 |
| 2024-03-13 | $11.10 | $11.22 | $11.10 | $11.15 | $11.15 | 35,929 |
| 2024-03-12 | $11.15 | $11.15 | $11.03 | $11.04 | $11.04 | 70,753 |
| 2024-03-11 | $11.19 | $11.19 | $10.98 | $11.04 | $11.04 | 70,753 |
| 2024-03-08 | $11.17 | $11.20 | $11.13 | $11.14 | $11.14 | 75,082 |
| 2024-03-07 | $10.77 | $11.10 | $10.77 | $11.09 | $11.09 | 113,896 |
| 2024-03-06 | $10.73 | $10.95 | $10.73 | $10.90 | $10.90 | 68,894 |
| 2024-03-05 | $10.60 | $10.71 | $10.60 | $10.70 | $10.70 | 105,582 |
| 2024-03-04 | $10.59 | $10.69 | $10.58 | $10.68 | $10.68 | 90,216 |
| 2024-03-01 | $10.71 | $10.75 | $10.66 | $10.72 | $10.72 | 150,005 |
| 2024-02-29 | $10.69 | $10.83 | $10.67 | $10.83 | $10.83 | 4,473,843 |
| 2024-02-28 | $10.74 | $10.74 | $10.57 | $10.62 | $10.62 | 769,403 |
| 2024-02-27 | $10.56 | $10.67 | $10.56 | $10.67 | $10.67 | 108,712 |
| 2024-02-26 | $10.68 | $10.70 | $10.63 | $10.68 | $10.68 | 104,297 |
| 2024-02-23 | $10.54 | $10.74 | $10.54 | $10.70 | $10.70 | 1,523,062 |
| 2024-02-22 | $10.64 | $10.64 | $10.57 | $10.62 | $10.62 | 432,210 |
| 2024-02-21 | $10.89 | $10.97 | $10.89 | $10.97 | $10.97 | 108,766 |
| 2024-02-20 | $10.89 | $10.93 | $10.86 | $10.90 | $10.90 | 50,792 |
| 2024-02-16 | $10.57 | $10.71 | $10.57 | $10.71 | $10.71 | 56,801 |
| 2024-02-15 | $10.52 | $10.57 | $10.49 | $10.57 | $10.57 | 46,004 |
| 2024-02-14 | $10.57 | $10.59 | $10.52 | $10.59 | $10.59 | 85,127 |
| 2024-02-13 | $10.45 | $10.47 | $10.36 | $10.43 | $10.43 | 131,084 |
| 2024-02-12 | $10.74 | $10.74 | $10.67 | $10.72 | $10.72 | 127,077 |
| 2024-02-09 | $10.60 | $10.76 | $10.60 | $10.76 | $10.76 | 103,311 |
| 2024-02-08 | $10.78 | $10.80 | $10.66 | $10.74 | $10.74 | 1,590,741 |
| 2024-02-07 | $10.86 | $10.94 | $10.73 | $10.75 | $10.75 | 211,342 |
| 2024-02-06 | $11.13 | $11.29 | $11.08 | $11.23 | $11.23 | 3,183,885 |
| 2024-02-05 | $11.22 | $11.22 | $10.82 | $11.09 | $11.09 | 1,343,795 |
| 2024-02-02 | $11.03 | $11.23 | $11.02 | $11.22 | $11.22 | 4,314,893 |
| 2024-02-01 | $10.61 | $10.99 | $10.61 | $10.79 | $10.79 | 66,262 |
| 2024-01-31 | $10.88 | $11.03 | $10.82 | $10.85 | $10.85 | 32,915 |
| 2024-01-30 | $11.11 | $11.13 | $11.06 | $11.13 | $11.13 | 51,032 |
| 2024-01-29 | $11.13 | $11.21 | $11.07 | $11.18 | $11.18 | 149,948 |
| 2024-01-26 | $11.10 | $11.22 | $11.10 | $11.16 | $11.16 | 202,809 |
| 2024-01-25 | $11.31 | $11.41 | $11.29 | $11.36 | $11.36 | 232,217 |
| 2024-01-24 | $11.62 | $11.62 | $11.30 | $11.30 | $11.30 | 1,334,713 |
| 2024-01-23 | $11.36 | $11.37 | $11.27 | $11.34 | $11.34 | 2,624,498 |
| 2024-01-22 | $11.47 | $11.47 | $11.28 | $11.33 | $11.33 | 1,390,848 |
| 2024-01-19 | $11.28 | $11.29 | $11.16 | $11.29 | $11.29 | 1,444,123 |
| 2024-01-18 | $11.43 | $11.43 | $11.11 | $11.23 | $11.23 | 309,464 |
| 2024-01-17 | $11.35 | $11.42 | $11.29 | $11.38 | $11.38 | 54,365 |
| 2024-01-16 | $11.43 | $11.51 | $11.41 | $11.42 | $11.42 | 49,667 |
| 2024-01-12 | $11.40 | $11.43 | $11.32 | $11.39 | $11.39 | 38,749 |
| 2024-01-11 | $11.02 | $11.25 | $11.02 | $11.20 | $11.20 | 174,621 |
| 2024-01-10 | $11.25 | $11.34 | $11.25 | $11.27 | $11.27 | 35,257 |
| 2024-01-09 | $11.69 | $11.69 | $11.40 | $11.42 | $11.42 | 80,758 |
| 2024-01-08 | $11.42 | $11.69 | $11.42 | $11.60 | $11.60 | 66,155 |
| 2024-01-05 | $11.26 | $11.50 | $11.26 | $11.42 | $11.42 | 61,068 |
| 2024-01-04 | $11.50 | $11.54 | $11.30 | $11.46 | $11.46 | 112,378 |
| 2024-01-03 | $11.13 | $11.34 | $11.13 | $11.27 | $11.27 | 233,967 |
| 2024-01-02 | $11.15 | $11.17 | $11.08 | $11.11 | $11.11 | 88,787 |
| 2023-12-29 | $11.15 | $11.18 | $11.07 | $11.16 | $11.16 | 42,881 |
| 2023-12-28 | $11.09 | $11.10 | $11.05 | $11.06 | $11.06 | 54,700 |
| 2023-12-27 | $10.95 | $11.14 | $10.95 | $11.02 | $11.02 | 52,819 |
| 2023-12-26 | $10.66 | $11.07 | $10.66 | $11.02 | $11.02 | 52,819 |
| 2023-12-22 | $10.95 | $11.05 | $10.95 | $11.05 | $11.05 | 63,464 |
| 2023-12-21 | $10.81 | $11.00 | $10.81 | $10.99 | $10.99 | 61,257 |
| 2023-12-20 | $10.94 | $11.05 | $10.94 | $10.99 | $10.99 | 105,843 |
| 2023-12-19 | $10.78 | $11.03 | $10.78 | $10.99 | $10.99 | 49,203 |
| 2023-12-18 | $10.66 | $10.83 | $10.66 | $10.81 | $10.81 | 53,192 |
| 2023-12-15 | $10.81 | $10.86 | $10.76 | $10.76 | $10.76 | 36,659 |
| 2023-12-14 | $10.92 | $11.10 | $10.92 | $11.08 | $11.08 | 43,760 |
| 2023-12-13 | $10.92 | $11.06 | $10.83 | $11.06 | $11.06 | 35,432 |
| 2023-12-12 | $10.94 | $11.05 | $10.76 | $10.94 | $10.94 | 49,204 |
| 2023-12-11 | $10.94 | $11.05 | $10.89 | $10.97 | $10.97 | 94,868 |
| 2023-12-08 | $10.83 | $10.87 | $10.77 | $10.83 | $10.83 | 64,543 |
| 2023-12-07 | $10.86 | $10.90 | $10.79 | $10.90 | $10.90 | 54,231 |
| 2023-12-06 | $10.79 | $10.84 | $10.74 | $10.79 | $10.79 | 405,213 |
| 2023-12-05 | $10.71 | $10.77 | $10.65 | $10.66 | $10.66 | 47,264 |
| 2023-12-04 | $10.60 | $10.63 | $10.56 | $10.61 | $10.61 | 197,782 |
| 2023-12-01 | $10.59 | $10.64 | $10.51 | $10.63 | $10.63 | 62,037 |
| 2023-11-30 | $10.76 | $10.80 | $10.75 | $10.79 | $10.79 | 148,021 |
| 2023-11-29 | $10.76 | $10.80 | $10.73 | $10.78 | $10.78 | 45,266 |
| 2023-11-28 | $10.70 | $10.80 | $10.69 | $10.76 | $10.76 | 33,623 |
| 2023-11-27 | $10.73 | $10.76 | $10.70 | $10.76 | $10.76 | 30,149 |
| 2023-11-24 | $10.66 | $10.73 | $10.66 | $10.73 | $10.73 | 31,451 |
| 2023-11-22 | $10.43 | $10.48 | $10.37 | $10.45 | $10.45 | 37,330 |
| 2023-11-21 | $10.35 | $10.39 | $10.30 | $10.39 | $10.39 | 83,276 |
| 2023-11-20 | $10.26 | $10.31 | $10.25 | $10.31 | $10.31 | 47,541 |
| 2023-11-17 | $10.24 | $10.32 | $10.24 | $10.31 | $10.31 | 36,518 |
| 2023-11-16 | $10.25 | $10.30 | $10.20 | $10.22 | $10.22 | 99,066 |
| 2023-11-15 | $10.22 | $10.25 | $10.13 | $10.13 | $10.13 | 98,436 |
| 2023-11-14 | $10.41 | $10.46 | $10.36 | $10.41 | $10.41 | 48,816 |
| 2023-11-13 | $10.20 | $10.35 | $10.20 | $10.34 | $10.34 | 110,520 |
| 2023-11-10 | $10.15 | $10.19 | $10.08 | $10.16 | $10.16 | 43,540 |
| 2023-11-09 | $10.18 | $10.26 | $10.15 | $10.16 | $10.16 | 43,330 |
| 2023-11-08 | $10.18 | $10.22 | $10.16 | $10.21 | $10.21 | 30,818 |
| 2023-11-07 | $10.19 | $10.21 | $10.12 | $10.18 | $10.18 | 39,477 |
| 2023-11-06 | $10.20 | $10.23 | $10.16 | $10.16 | $10.16 | 61,568 |
| 2023-11-03 | $10.20 | $10.22 | $10.15 | $10.18 | $10.18 | 74,816 |
| 2023-11-02 | $10.01 | $10.02 | $9.94 | $10.01 | $10.01 | 41,518 |
| 2023-11-01 | $9.79 | $9.88 | $9.79 | $9.88 | $9.88 | 266,564 |
| 2023-10-31 | $9.78 | $9.82 | $9.73 | $9.78 | $9.78 | 107,723 |
| 2023-10-30 | $9.88 | $9.89 | $9.78 | $9.82 | $9.82 | 51,920 |
| 2023-10-27 | $9.90 | $9.94 | $9.81 | $9.83 | $9.83 | 34,208 |
| 2023-10-26 | $9.96 | $9.96 | $9.84 | $9.89 | $9.89 | 83,657 |
| 2023-10-25 | $9.86 | $9.92 | $9.82 | $9.84 | $9.84 | 46,020 |
| 2023-10-24 | $9.94 | $9.96 | $9.89 | $9.93 | $9.93 | 106,908 |
| 2023-10-23 | $9.93 | $9.99 | $9.91 | $9.92 | $9.92 | 154,615 |
| 2023-10-20 | $9.87 | $9.93 | $9.84 | $9.89 | $9.89 | 53,451 |
| 2023-10-19 | $9.94 | $9.99 | $9.88 | $9.92 | $9.92 | 54,367 |
| 2023-10-18 | $9.96 | $10.02 | $9.95 | $9.98 | $9.98 | 45,943 |
| 2023-10-17 | $10.08 | $10.11 | $10.02 | $10.06 | $10.06 | 90,311 |
| 2023-10-16 | $10.00 | $10.03 | $9.98 | $10.01 | $10.01 | 76,097 |
| 2023-10-13 | $10.08 | $10.08 | $9.98 | $10.02 | $10.02 | 37,889 |
| 2023-10-12 | $10.33 | $10.35 | $10.24 | $10.29 | $10.15 | 94,823 |
| 2023-10-11 | $10.22 | $10.36 | $10.22 | $10.36 | $10.22 | 40,602 |
| 2023-10-10 | $10.13 | $10.30 | $10.13 | $10.25 | $10.11 | 48,534 |
| 2023-10-09 | $10.09 | $10.10 | $10.00 | $10.10 | $9.96 | 49,288 |
| 2023-10-06 | $10.17 | $10.25 | $10.08 | $10.23 | $10.09 | 56,243 |
| 2023-10-05 | $10.19 | $10.25 | $10.18 | $10.24 | $10.10 | 70,136 |
| 2023-10-04 | $9.84 | $9.89 | $9.72 | $9.85 | $9.71 | 688,266 |
| 2023-10-03 | $9.42 | $9.46 | $9.34 | $9.34 | $9.21 | 309,297 |
| 2023-10-02 | $9.54 | $9.54 | $9.45 | $9.47 | $9.34 | 88,626 |
| 2023-09-29 | $9.70 | $9.71 | $9.60 | $9.61 | $9.48 | 140,725 |
| 2023-09-28 | $9.63 | $9.70 | $9.63 | $9.64 | $9.51 | 83,246 |
| 2023-09-27 | $9.69 | $9.69 | $9.58 | $9.66 | $9.53 | 146,730 |
| 2023-09-26 | $9.80 | $9.85 | $9.78 | $9.78 | $9.65 | 92,657 |
| 2023-09-25 | $9.81 | $9.84 | $9.75 | $9.83 | $9.70 | 57,518 |
| 2023-09-22 | $9.94 | $9.96 | $9.87 | $9.88 | $9.88 | 40,014 |
| 2023-09-21 | $9.91 | $9.91 | $9.85 | $9.85 | $9.85 | 75,454 |
| 2023-09-20 | $10.00 | $10.04 | $9.93 | $9.93 | $9.93 | 172,135 |
| 2023-09-19 | $10.08 | $10.12 | $10.06 | $10.09 | $10.09 | 72,632 |
| 2023-09-18 | $10.02 | $10.08 | $9.99 | $10.06 | $10.06 | 34,877 |
| 2023-09-15 | $10.03 | $10.07 | $9.99 | $10.02 | $10.02 | 64,091 |
| 2023-09-14 | $9.86 | $9.93 | $9.85 | $9.92 | $9.92 | 41,050 |
| 2023-09-13 | $9.80 | $9.86 | $9.80 | $9.81 | $9.81 | 83,621 |
| 2023-09-12 | $9.79 | $9.82 | $9.76 | $9.79 | $9.79 | 57,220 |
| 2023-09-11 | $9.66 | $9.80 | $9.65 | $9.74 | $9.74 | 57,763 |
| 2023-09-08 | $9.55 | $9.66 | $9.55 | $9.64 | $9.64 | 43,006 |
| 2023-09-07 | $9.54 | $9.54 | $9.48 | $9.53 | $9.53 | 85,783 |
| 2023-09-06 | $9.59 | $9.63 | $9.57 | $9.58 | $9.58 | 41,534 |
| 2023-09-05 | $9.74 | $9.74 | $9.58 | $9.62 | $9.62 | 69,381 |
| 2023-09-01 | $10.06 | $10.06 | $9.95 | $9.99 | $9.99 | 29,269 |
| 2023-08-31 | $10.10 | $10.10 | $10.00 | $10.04 | $10.04 | 19,505 |
| 2023-08-30 | $10.01 | $10.06 | $10.00 | $10.02 | $10.02 | 39,996 |
| 2023-08-29 | $9.91 | $9.97 | $9.88 | $9.97 | $9.97 | 70,065 |
| 2023-08-28 | $9.86 | $9.90 | $9.82 | $9.83 | $9.83 | 44,985 |
| 2023-08-25 | $9.80 | $9.82 | $9.74 | $9.80 | $9.80 | 45,466 |
| 2023-08-24 | $9.66 | $9.67 | $9.57 | $9.59 | $9.59 | 47,400 |
| 2023-08-23 | $9.55 | $9.64 | $9.55 | $9.63 | $9.63 | 47,104 |
| 2023-08-22 | $9.55 | $9.57 | $9.48 | $9.51 | $9.51 | 80,627 |
| 2023-08-21 | $9.61 | $9.63 | $9.55 | $9.59 | $9.59 | 85,693 |
| 2023-08-18 | $9.39 | $9.51 | $9.38 | $9.49 | $9.49 | 66,350 |
| 2023-08-17 | $9.47 | $9.47 | $9.33 | $9.33 | $9.33 | 53,331 |
| 2023-08-16 | $9.47 | $9.52 | $9.44 | $9.45 | $9.45 | 49,556 |
| 2023-08-15 | $9.43 | $9.45 | $9.38 | $9.39 | $9.39 | 358,433 |
| 2023-08-14 | $9.41 | $9.51 | $9.40 | $9.49 | $9.49 | 72,445 |
| 2023-08-11 | $9.56 | $9.56 | $9.49 | $9.52 | $9.52 | 36,868 |
| 2023-08-10 | $9.68 | $9.73 | $9.60 | $9.60 | $9.60 | 104,804 |
| 2023-08-09 | $9.61 | $9.64 | $9.55 | $9.58 | $9.58 | 122,650 |
| 2023-08-08 | $9.54 | $9.62 | $9.51 | $9.59 | $9.59 | 99,395 |
| 2023-08-07 | $9.58 | $9.65 | $9.58 | $9.63 | $9.63 | 71,687 |
| 2023-08-04 | $9.54 | $9.62 | $9.49 | $9.49 | $9.49 | 45,643 |
| 2023-08-03 | $9.57 | $9.58 | $9.53 | $9.54 | $9.54 | 76,432 |
| 2023-08-02 | $9.74 | $9.74 | $9.63 | $9.67 | $9.67 | 64,404 |
| 2023-08-01 | $9.86 | $9.92 | $9.84 | $9.86 | $9.86 | 128,569 |
| 2023-07-31 | $9.98 | $10.00 | $9.88 | $9.90 | $9.90 | 35,914 |
| 2023-07-28 | $10.03 | $10.09 | $10.00 | $10.00 | $10.00 | 48,448 |
| 2023-07-27 | $10.05 | $10.05 | $9.92 | $9.93 | $9.93 | 48,796 |
| 2023-07-26 | $10.10 | $10.21 | $10.10 | $10.19 | $10.19 | 69,693 |
| 2023-07-25 | $9.96 | $10.01 | $9.95 | $10.01 | $10.01 | 54,222 |
| 2023-07-24 | $10.02 | $10.04 | $9.98 | $10.02 | $10.02 | 111,232 |
| 2023-07-21 | $10.00 | $10.01 | $9.95 | $9.98 | $9.98 | 23,700 |
| 2023-07-20 | $10.02 | $10.04 | $9.95 | $9.97 | $9.97 | 100,075 |
| 2023-07-19 | $9.92 | $9.93 | $9.89 | $9.93 | $9.93 | 99,444 |
| 2023-07-18 | $9.77 | $9.83 | $9.76 | $9.80 | $9.80 | 70,973 |
| 2023-07-17 | $9.69 | $9.76 | $9.69 | $9.72 | $9.72 | 228,049 |
| 2023-07-14 | $9.82 | $9.84 | $9.74 | $9.77 | $9.77 | 56,212 |
| 2023-07-13 | $9.76 | $9.80 | $9.74 | $9.77 | $9.77 | 94,535 |
| 2023-07-12 | $9.69 | $9.73 | $9.67 | $9.71 | $9.71 | 156,090 |
| 2023-07-11 | $9.45 | $9.48 | $9.42 | $9.47 | $9.47 | 137,008 |
| 2023-07-10 | $9.46 | $9.48 | $9.43 | $9.47 | $9.47 | 70,690 |
| 2023-07-07 | $9.46 | $9.48 | $9.43 | $9.45 | $9.45 | 54,098 |
| 2023-07-06 | $9.47 | $9.51 | $9.40 | $9.48 | $9.48 | 92,131 |
| 2023-07-05 | $9.48 | $9.48 | $9.42 | $9.43 | $9.43 | 70,303 |
| 2023-07-03 | $9.47 | $9.59 | $9.47 | $9.58 | $9.58 | 179,174 |
| 2023-06-30 | $9.47 | $9.50 | $9.40 | $9.43 | $9.43 | 735,322 |
| 2023-06-29 | $9.37 | $9.37 | $9.30 | $9.33 | $9.33 | 1,442,768 |
| 2023-06-28 | $9.64 | $9.69 | $9.64 | $9.65 | $9.65 | 1,042,493 |
| 2023-06-27 | $9.56 | $9.65 | $9.56 | $9.61 | $9.61 | 523,238 |
| 2023-06-26 | $9.52 | $9.60 | $9.51 | $9.57 | $9.57 | 264,278 |
| 2023-06-23 | $9.44 | $9.47 | $9.40 | $9.46 | $9.46 | 66,253 |
| 2023-06-22 | $9.53 | $9.53 | $9.43 | $9.49 | $9.49 | 69,835 |
| 2023-06-21 | $9.81 | $9.88 | $9.81 | $9.84 | $9.84 | 69,391 |
| 2023-06-20 | $9.87 | $9.87 | $9.81 | $9.84 | $9.84 | 133,430 |
| 2023-06-16 | $10.00 | $10.07 | $10.00 | $10.03 | $10.03 | 33,562 |
| 2023-06-15 | $10.09 | $10.11 | $10.05 | $10.07 | $10.07 | 40,986 |
| 2023-06-14 | $9.92 | $10.03 | $9.90 | $9.96 | $9.96 | 53,987 |
| 2023-06-13 | $9.88 | $9.89 | $9.71 | $9.82 | $9.82 | 354,262 |
| 2023-06-12 | $9.82 | $9.86 | $9.79 | $9.85 | $9.85 | 136,519 |
| 2023-06-09 | $9.78 | $9.86 | $9.78 | $9.84 | $9.84 | 66,762 |
| 2023-06-08 | $9.79 | $9.84 | $9.79 | $9.83 | $9.83 | 37,675 |
| 2023-06-07 | $9.85 | $9.88 | $9.75 | $9.76 | $9.76 | 54,333 |
| 2023-06-06 | $9.74 | $9.78 | $9.74 | $9.76 | $9.76 | 77,150 |
| 2023-06-05 | $9.69 | $9.78 | $9.69 | $9.74 | $9.74 | 88,652 |
| 2023-06-02 | $9.76 | $9.81 | $9.74 | $9.75 | $9.75 | 55,980 |
| 2023-06-01 | $9.74 | $9.79 | $9.71 | $9.75 | $9.75 | 87,840 |
| 2023-05-31 | $9.72 | $9.72 | $9.64 | $9.70 | $9.70 | 142,587 |
| 2023-05-30 | $9.80 | $9.80 | $9.69 | $9.72 | $9.72 | 41,818 |
| 2023-05-26 | $9.70 | $9.80 | $9.70 | $9.76 | $9.76 | 38,516 |
| 2023-05-25 | $9.77 | $9.83 | $9.73 | $9.77 | $9.77 | 51,142 |
| 2023-05-24 | $9.81 | $9.86 | $9.77 | $9.82 | $9.82 | 37,897 |
| 2023-05-23 | $9.92 | $9.98 | $9.90 | $9.91 | $9.91 | 66,471 |
| 2023-05-22 | $9.98 | $9.98 | $9.92 | $9.94 | $9.94 | 49,041 |
| 2023-05-19 | $9.93 | $9.96 | $9.89 | $9.94 | $9.94 | 35,903 |
| 2023-05-18 | $9.98 | $9.98 | $9.92 | $9.94 | $9.94 | 32,807 |
| 2023-05-17 | $10.08 | $10.08 | $10.02 | $10.08 | $10.08 | 311,384 |
| 2023-05-16 | $10.11 | $10.15 | $10.06 | $10.07 | $10.07 | 1,371,654 |
| 2023-05-15 | $10.22 | $10.23 | $10.18 | $10.23 | $10.23 | 124,184 |
| 2023-05-12 | $10.25 | $10.30 | $10.20 | $10.23 | $10.23 | 37,477 |
| 2023-05-11 | $10.16 | $10.24 | $10.15 | $10.23 | $10.23 | 22,972 |
| 2023-05-10 | $10.54 | $10.60 | $10.41 | $10.50 | $10.24 | 41,095 |
| 2023-05-09 | $10.62 | $10.75 | $10.62 | $10.74 | $10.47 | 108,129 |
| 2023-05-08 | $10.35 | $10.74 | $10.35 | $10.71 | $10.44 | 169,133 |
| 2023-05-05 | $10.58 | $10.70 | $10.58 | $10.69 | $10.69 | 32,272 |
| 2023-05-04 | $10.50 | $10.56 | $10.47 | $10.55 | $10.55 | 44,010 |
| 2023-05-03 | $10.43 | $10.54 | $10.42 | $10.48 | $10.48 | 30,962 |
| 2023-05-02 | $10.48 | $10.49 | $10.41 | $10.47 | $10.47 | 34,647 |
| 2023-05-01 | $10.56 | $10.57 | $10.50 | $10.54 | $10.54 | 31,276 |
| 2023-04-28 | $10.50 | $10.59 | $10.50 | $10.55 | $10.55 | 30,079 |
| 2023-04-27 | $10.41 | $10.44 | $10.36 | $10.39 | $10.39 | 46,070 |
| 2023-04-26 | $10.42 | $10.44 | $10.36 | $10.39 | $10.39 | 46,070 |
| 2023-04-25 | $10.34 | $10.37 | $10.26 | $10.30 | $10.30 | 49,645 |
| 2023-04-24 | $10.32 | $10.36 | $10.32 | $10.34 | $10.34 | 65,947 |
| 2023-04-21 | $10.27 | $10.38 | $10.25 | $10.35 | $10.35 | 79,043 |
| 2023-04-20 | $10.21 | $10.24 | $10.17 | $10.18 | $10.18 | 402,682 |
| 2023-04-19 | $10.26 | $10.34 | $10.23 | $10.23 | $10.23 | 227,103 |
| 2023-04-18 | $10.16 | $10.20 | $10.11 | $10.16 | $10.16 | 36,950 |
| 2023-04-17 | $10.02 | $10.07 | $9.99 | $10.05 | $10.05 | 147,719 |
| 2023-04-14 | $9.99 | $10.01 | $9.91 | $9.93 | $9.93 | 40,521 |
| 2023-04-13 | $10.13 | $10.16 | $10.05 | $10.07 | $10.07 | 96,037 |
| 2023-04-12 | $9.88 | $9.99 | $9.83 | $9.97 | $9.97 | 95,012 |
| 2023-04-11 | $9.94 | $9.96 | $9.91 | $9.91 | $9.91 | 297,102 |
| 2023-04-10 | $9.50 | $9.81 | $9.50 | $9.81 | $9.81 | 68,846 |
| 2023-04-06 | $9.82 | $9.85 | $9.78 | $9.82 | $9.82 | 70,854 |
| 2023-04-05 | $9.86 | $9.87 | $9.77 | $9.81 | $9.81 | 112,531 |
| 2023-04-04 | $9.89 | $9.94 | $9.82 | $9.84 | $9.84 | 267,272 |
| 2023-04-03 | $9.69 | $9.82 | $9.69 | $9.82 | $9.82 | 57,325 |
| 2023-03-31 | $9.86 | $9.89 | $9.77 | $9.78 | $9.78 | 69,310 |
| 2023-03-30 | $9.73 | $9.80 | $9.73 | $9.79 | $9.79 | 58,637 |
| 2023-03-29 | $9.65 | $9.68 | $9.63 | $9.66 | $9.66 | 37,461 |
| 2023-03-28 | $9.36 | $9.40 | $9.34 | $9.37 | $9.37 | 58,170 |
| 2023-03-27 | $9.22 | $9.25 | $9.19 | $9.23 | $9.23 | 31,309 |
| 2023-03-24 | $9.15 | $9.19 | $9.11 | $9.18 | $9.18 | 45,592 |
| 2023-03-23 | $9.31 | $9.37 | $9.25 | $9.27 | $9.27 | 47,802 |
| 2023-03-22 | $9.43 | $9.55 | $9.42 | $9.46 | $9.46 | 58,081 |
| 2023-03-21 | $9.34 | $9.41 | $9.33 | $9.39 | $9.39 | 40,924 |
| 2023-03-20 | $9.06 | $9.17 | $9.06 | $9.16 | $9.16 | 51,732 |
| 2023-03-17 | $8.97 | $9.00 | $8.93 | $8.95 | $8.95 | 48,035 |
| 2023-03-16 | $9.08 | $9.15 | $9.06 | $9.15 | $9.15 | 198,632 |
| 2023-03-15 | $9.02 | $9.13 | $9.02 | $9.12 | $9.12 | 60,934 |
| 2023-03-14 | $9.29 | $9.30 | $9.20 | $9.27 | $9.27 | 50,828 |
| 2023-03-13 | $9.27 | $9.35 | $9.23 | $9.26 | $9.26 | 52,199 |
| 2023-03-10 | $9.33 | $9.36 | $9.25 | $9.28 | $9.28 | 63,599 |
| 2023-03-09 | $9.27 | $9.37 | $9.27 | $9.30 | $9.30 | 32,924 |
| 2023-03-08 | $9.16 | $9.23 | $9.15 | $9.21 | $9.21 | 39,682 |
| 2023-03-07 | $9.31 | $9.33 | $9.10 | $9.17 | $9.17 | 42,825 |
| 2023-03-06 | $9.30 | $9.36 | $9.30 | $9.34 | $9.34 | 79,824 |
| 2023-03-03 | $9.14 | $9.23 | $9.12 | $9.23 | $9.23 | 74,404 |
| 2023-03-02 | $9.00 | $9.10 | $9.00 | $9.08 | $9.08 | 119,012 |
| 2023-03-01 | $9.08 | $9.08 | $8.98 | $9.02 | $9.02 | 63,903 |
| 2023-02-28 | $9.24 | $9.27 | $9.15 | $9.16 | $9.16 | 91,913 |
| 2023-02-27 | $9.11 | $9.17 | $9.11 | $9.15 | $9.15 | 186,645 |
| 2023-02-24 | $8.82 | $8.84 | $8.79 | $8.82 | $8.82 | 111,641 |
| 2023-02-23 | $8.98 | $8.98 | $8.91 | $8.95 | $8.95 | 69,513 |
| 2023-02-22 | $8.96 | $9.00 | $8.93 | $8.96 | $8.96 | 75,415 |
| 2023-02-21 | $9.03 | $9.07 | $8.98 | $9.01 | $9.01 | 72,797 |
| 2023-02-17 | $8.97 | $9.08 | $8.96 | $9.05 | $9.05 | 43,484 |
| 2023-02-16 | $8.87 | $9.00 | $8.87 | $8.95 | $8.95 | 41,216 |
| 2023-02-15 | $8.85 | $9.01 | $8.85 | $9.01 | $9.01 | 60,747 |
| 2023-02-14 | $8.92 | $9.00 | $8.90 | $8.96 | $8.96 | 78,466 |
| 2023-02-13 | $8.76 | $8.82 | $8.75 | $8.80 | $8.80 | 86,165 |
| 2023-02-10 | $8.75 | $8.77 | $8.72 | $8.76 | $8.76 | 57,610 |
| 2023-02-09 | $8.94 | $8.95 | $8.80 | $8.82 | $8.82 | 359,484 |
| 2023-02-08 | $8.85 | $8.87 | $8.73 | $8.75 | $8.75 | 824,101 |
| 2023-02-07 | $8.78 | $8.90 | $8.75 | $8.88 | $8.88 | 647,795 |
| 2023-02-06 | $8.82 | $8.85 | $8.80 | $8.84 | $8.84 | 234,950 |
| 2023-02-03 | $8.97 | $8.98 | $8.84 | $8.85 | $8.85 | 222,145 |
| 2023-02-02 | $9.15 | $9.16 | $9.05 | $9.07 | $9.07 | 841,385 |
| 2023-02-01 | $9.09 | $9.19 | $9.04 | $9.14 | $9.14 | 849,697 |
| 2023-01-31 | $9.14 | $9.15 | $9.03 | $9.07 | $9.07 | 2,406,200 |
| 2023-01-30 | $9.20 | $9.23 | $9.15 | $9.16 | $9.16 | 1,010,403 |
| 2023-01-27 | $9.17 | $9.22 | $9.15 | $9.16 | $9.16 | 898,015 |
| 2023-01-26 | $9.12 | $9.15 | $9.08 | $9.10 | $9.10 | 116,842 |
| 2023-01-25 | $9.01 | $9.12 | $8.75 | $9.08 | $9.08 | 396,284 |
| 2023-01-24 | $9.11 | $9.12 | $9.02 | $9.03 | $9.03 | 604,869 |
| 2023-01-23 | $9.22 | $9.32 | $9.22 | $9.30 | $9.30 | 448,912 |
| 2023-01-20 | $9.20 | $9.27 | $9.19 | $9.27 | $9.27 | 211,167 |
| 2023-01-19 | $9.14 | $9.28 | $9.13 | $9.25 | $9.25 | 478,442 |
| 2023-01-18 | $9.28 | $9.32 | $9.14 | $9.16 | $9.16 | 638,859 |
| 2023-01-17 | $9.04 | $9.16 | $9.04 | $9.15 | $9.15 | 304,790 |
| 2023-01-13 | $8.93 | $9.03 | $8.93 | $9.01 | $9.01 | 141,219 |
| 2023-01-12 | $9.14 | $9.14 | $8.91 | $9.00 | $9.00 | 146,857 |
| 2023-01-11 | $8.83 | $8.89 | $8.82 | $8.87 | $8.87 | 96,057 |
| 2023-01-10 | $8.87 | $8.88 | $8.77 | $8.83 | $8.83 | 141,563 |
| 2023-01-09 | $8.87 | $8.92 | $8.84 | $8.85 | $8.85 | 301,500 |
| 2023-01-06 | $8.64 | $8.76 | $8.62 | $8.76 | $8.76 | 146,223 |
| 2023-01-05 | $8.52 | $8.53 | $8.46 | $8.52 | $8.52 | 134,648 |
| 2023-01-04 | $8.43 | $8.50 | $8.41 | $8.47 | $8.47 | 182,230 |
| 2023-01-03 | $8.16 | $8.26 | $8.15 | $8.23 | $8.23 | 459,868 |
| 2022-12-30 | $7.96 | $8.13 | $7.96 | $8.09 | $8.09 | 203,757 |
| 2022-12-29 | $8.03 | $8.09 | $8.02 | $8.09 | $8.09 | 197,699 |
| 2022-12-28 | $8.15 | $8.15 | $7.99 | $8.00 | $8.00 | 222,319 |
| 2022-12-27 | $8.60 | $8.60 | $7.84 | $8.18 | $8.18 | 276,864 |
| 2022-12-23 | $8.15 | $8.20 | $8.05 | $8.17 | $8.17 | 166,518 |
| 2022-12-22 | $8.10 | $8.13 | $8.06 | $8.13 | $8.13 | 261,143 |
| 2022-12-21 | $8.18 | $8.22 | $8.15 | $8.17 | $8.17 | 161,316 |
| 2022-12-20 | $8.14 | $8.19 | $8.11 | $8.13 | $8.13 | 165,934 |
| 2022-12-19 | $8.17 | $8.19 | $8.08 | $8.10 | $8.10 | 318,515 |
| 2022-12-16 | $8.06 | $8.10 | $7.98 | $8.09 | $8.09 | 168,584 |
| 2022-12-15 | $8.24 | $8.27 | $8.11 | $8.14 | $8.14 | 371,950 |
| 2022-12-14 | $8.36 | $8.40 | $8.29 | $8.35 | $8.35 | 785,884 |
| 2022-12-13 | $8.52 | $8.54 | $8.32 | $8.36 | $8.36 | 255,759 |
| 2022-12-12 | $8.28 | $8.34 | $8.24 | $8.31 | $8.31 | 314,066 |
| 2022-12-09 | $8.30 | $8.40 | $8.30 | $8.31 | $8.31 | 610,873 |
| 2022-12-08 | $8.37 | $8.44 | $8.34 | $8.42 | $8.42 | 214,542 |
| 2022-12-07 | $8.32 | $8.38 | $8.30 | $8.32 | $8.32 | 168,952 |
| 2022-12-06 | $8.35 | $8.43 | $8.28 | $8.30 | $8.30 | 292,938 |
| 2022-12-05 | $8.40 | $8.42 | $8.31 | $8.36 | $8.36 | 780,433 |
| 2022-12-02 | $8.40 | $8.41 | $8.34 | $8.34 | $8.34 | 405,916 |
| 2022-12-01 | $8.42 | $8.42 | $8.33 | $8.34 | $8.34 | 244,925 |
| 2022-11-30 | $8.21 | $8.26 | $8.07 | $8.23 | $8.23 | 254,595 |
| 2022-11-29 | $8.36 | $8.44 | $8.32 | $8.34 | $8.34 | 173,686 |
| 2022-11-28 | $8.37 | $8.44 | $8.28 | $8.31 | $8.31 | 354,543 |
| 2022-11-25 | $8.53 | $8.55 | $8.47 | $8.49 | $8.49 | 288,735 |
| 2022-11-23 | $8.44 | $8.55 | $8.44 | $8.49 | $8.49 | 144,673 |
| 2022-11-22 | $8.32 | $8.40 | $8.31 | $8.38 | $8.38 | 217,781 |
| 2022-11-21 | $8.20 | $8.25 | $8.16 | $8.24 | $8.24 | 418,004 |
| 2022-11-18 | $8.19 | $8.25 | $8.17 | $8.20 | $8.20 | 296,103 |
| 2022-11-17 | $7.93 | $8.06 | $7.92 | $8.06 | $8.06 | 710,669 |
| 2022-11-16 | $7.94 | $8.05 | $7.93 | $8.04 | $8.04 | 253,956 |
| 2022-11-15 | $8.17 | $8.18 | $7.99 | $8.03 | $8.03 | 221,993 |
| 2022-11-14 | $8.14 | $8.17 | $8.06 | $8.09 | $8.09 | 430,200 |
| 2022-11-11 | $8.06 | $8.14 | $7.98 | $8.13 | $8.13 | 311,846 |
| 2022-11-10 | $7.88 | $8.02 | $7.80 | $8.02 | $8.02 | 491,386 |
| 2022-11-09 | $7.78 | $7.83 | $7.72 | $7.74 | $7.74 | 200,568 |
| 2022-11-08 | $7.86 | $8.00 | $7.86 | $7.95 | $7.95 | 298,320 |
| 2022-11-07 | $7.82 | $7.88 | $7.76 | $7.84 | $7.84 | 761,052 |
| 2022-11-04 | $7.48 | $7.61 | $7.45 | $7.60 | $7.60 | 512,837 |
| 2022-11-03 | $7.36 | $7.50 | $7.36 | $7.46 | $7.46 | 955,184 |
| 2022-11-02 | $7.47 | $7.54 | $7.37 | $7.40 | $7.40 | 925,539 |
| 2022-11-01 | $7.56 | $7.64 | $7.49 | $7.56 | $7.56 | 1,309,939 |
| 2022-10-31 | $7.45 | $7.48 | $7.40 | $7.43 | $7.43 | 757,422 |
| 2022-10-28 | $7.37 | $7.45 | $7.35 | $7.43 | $7.43 | 276,495 |
| 2022-10-27 | $7.32 | $7.41 | $7.32 | $7.39 | $7.39 | 452,695 |
| 2022-10-26 | $7.33 | $7.42 | $7.33 | $7.38 | $7.38 | 347,804 |
| 2022-10-25 | $7.13 | $7.30 | $7.13 | $7.30 | $7.30 | 849,004 |
| 2022-10-24 | $7.17 | $7.23 | $7.11 | $7.16 | $7.16 | 5,222,797 |
| 2022-10-21 | $6.93 | $7.13 | $6.92 | $7.11 | $7.11 | 408,150 |
| 2022-10-20 | $6.98 | $7.07 | $6.94 | $6.96 | $6.96 | 612,003 |
| 2022-10-19 | $6.95 | $6.95 | $6.86 | $6.88 | $6.88 | 321,988 |
| 2022-10-18 | $7.01 | $7.01 | $6.92 | $7.01 | $7.01 | 1,037,908 |
| 2022-10-17 | $6.95 | $7.12 | $6.94 | $7.07 | $7.07 | 1,985,613 |
| 2022-10-14 | $6.85 | $6.85 | $6.70 | $6.74 | $6.74 | 3,412,155 |
| 2022-10-13 | $6.56 | $6.99 | $6.56 | $6.96 | $6.83 | 656,927 |
| 2022-10-12 | $6.64 | $6.65 | $6.54 | $6.58 | $6.46 | 237,648 |
| 2022-10-11 | $6.91 | $6.91 | $6.73 | $6.77 | $6.77 | 976,975 |
| 2022-10-10 | $6.81 | $6.85 | $6.75 | $6.82 | $6.82 | 779,756 |
| 2022-10-07 | $6.70 | $6.72 | $6.60 | $6.62 | $6.62 | 1,508,008 |
| 2022-10-06 | $6.71 | $6.71 | $6.59 | $6.61 | $6.61 | 548,595 |
| 2022-10-05 | $6.87 | $6.91 | $6.72 | $6.79 | $6.79 | 1,003,427 |
| 2022-10-04 | $7.12 | $7.18 | $7.07 | $7.18 | $7.18 | 2,204,432 |
| 2022-10-03 | $6.94 | $7.06 | $6.88 | $7.03 | $7.03 | 975,489 |
| 2022-09-30 | $6.75 | $6.91 | $6.73 | $6.85 | $6.85 | 1,075,287 |
| 2022-09-29 | $6.64 | $6.64 | $6.54 | $6.61 | $6.61 | 716,482 |
| 2022-09-28 | $6.66 | $6.88 | $6.63 | $6.86 | $6.86 | 650,743 |
| 2022-09-27 | $7.02 | $7.06 | $6.83 | $6.89 | $6.89 | 997,440 |
| 2022-09-26 | $7.01 | $7.07 | $6.88 | $6.94 | $6.94 | 466,465 |
| 2022-09-23 | $7.36 | $7.36 | $7.10 | $7.15 | $7.15 | 281,313 |
| 2022-09-22 | $7.68 | $7.72 | $7.58 | $7.61 | $7.61 | 590,775 |
| 2022-09-21 | $7.74 | $7.74 | $7.53 | $7.54 | $7.54 | 295,643 |
| 2022-09-20 | $7.65 | $7.68 | $7.54 | $7.61 | $7.61 | 509,151 |
| 2022-09-19 | $8.23 | $8.23 | $7.65 | $7.91 | $7.91 | 599,697 |
| 2022-09-16 | $7.85 | $7.95 | $7.83 | $7.90 | $7.90 | 266,314 |
| 2022-09-15 | $8.00 | $8.00 | $7.87 | $7.87 | $7.87 | 1,140,769 |
| 2022-09-14 | $8.20 | $8.22 | $8.13 | $8.18 | $8.18 | 169,901 |
| 2022-09-13 | $8.45 | $8.47 | $8.35 | $8.35 | $8.35 | 544,451 |
| 2022-09-12 | $8.78 | $8.88 | $8.78 | $8.78 | $8.78 | 838,240 |
| 2022-09-09 | $8.31 | $8.33 | $8.27 | $8.28 | $8.28 | 315,624 |
| 2022-09-08 | $8.25 | $8.27 | $8.08 | $8.14 | $8.14 | 676,203 |
| 2022-09-07 | $8.56 | $8.60 | $8.51 | $8.57 | $8.57 | 351,400 |
| 2022-09-06 | $8.82 | $8.84 | $8.73 | $8.75 | $8.75 | 686,570 |
| 2022-09-02 | $8.47 | $8.56 | $8.40 | $8.42 | $8.42 | 233,497 |
| 2022-09-01 | $8.49 | $8.50 | $8.36 | $8.43 | $8.43 | 618,349 |
| 2022-08-31 | $8.58 | $8.66 | $8.58 | $8.62 | $8.62 | 229,318 |
| 2022-08-30 | $8.84 | $8.85 | $8.70 | $8.72 | $8.72 | 302,066 |
| 2022-08-29 | $9.00 | $9.06 | $8.76 | $8.76 | $8.76 | 502,474 |
| 2022-08-26 | $9.05 | $9.05 | $8.82 | $8.82 | $8.82 | 182,804 |
| 2022-08-25 | $9.12 | $9.12 | $9.03 | $9.09 | $9.09 | 169,626 |
| 2022-08-24 | $9.20 | $9.21 | $9.11 | $9.13 | $9.13 | 169,731 |
| 2022-08-23 | $9.40 | $9.44 | $9.37 | $9.41 | $9.41 | 78,299 |
| 2022-08-22 | $9.48 | $9.53 | $9.44 | $9.50 | $9.50 | 164,348 |
| 2022-08-19 | $9.56 | $9.59 | $9.53 | $9.55 | $9.55 | 732,765 |
| 2022-08-18 | $9.70 | $9.74 | $9.60 | $9.66 | $9.66 | 224,613 |
| 2022-08-17 | $9.72 | $9.74 | $9.65 | $9.67 | $9.67 | 156,021 |
| 2022-08-16 | $9.59 | $9.71 | $9.59 | $9.69 | $9.69 | 164,172 |
| 2022-08-15 | $9.54 | $9.64 | $9.52 | $9.62 | $9.62 | 261,127 |
| 2022-08-12 | $9.57 | $9.60 | $9.50 | $9.60 | $9.60 | 109,635 |
| 2022-08-11 | $9.69 | $9.71 | $9.62 | $9.63 | $9.63 | 141,067 |
| 2022-08-10 | $9.71 | $9.81 | $9.70 | $9.74 | $9.74 | 156,766 |
| 2022-08-09 | $9.56 | $9.56 | $9.49 | $9.53 | $9.53 | 194,946 |
| 2022-08-08 | $9.50 | $9.54 | $9.43 | $9.48 | $9.48 | 217,983 |
| 2022-08-05 | $9.46 | $9.51 | $9.42 | $9.50 | $9.50 | 259,565 |
| 2022-08-04 | $9.56 | $9.59 | $9.52 | $9.59 | $9.59 | 105,515 |
| 2022-08-03 | $9.55 | $9.62 | $9.53 | $9.62 | $9.62 | 121,966 |
| 2022-08-02 | $9.72 | $9.74 | $9.64 | $9.64 | $9.64 | 349,635 |
| 2022-08-01 | $9.63 | $9.75 | $9.63 | $9.71 | $9.71 | 209,948 |
| 2022-07-29 | $9.45 | $9.61 | $9.45 | $9.61 | $9.61 | 115,912 |
| 2022-07-28 | $9.49 | $9.53 | $9.41 | $9.50 | $9.50 | 377,940 |
| 2022-07-27 | $9.42 | $9.55 | $9.37 | $9.53 | $9.53 | 411,149 |
| 2022-07-26 | $9.32 | $9.36 | $9.27 | $9.31 | $9.31 | 171,995 |
| 2022-07-25 | $9.52 | $9.58 | $9.50 | $9.54 | $9.54 | 503,830 |
| 2022-07-22 | $9.34 | $9.43 | $9.26 | $9.29 | $9.29 | 307,648 |
| 2022-07-21 | $9.30 | $9.39 | $9.29 | $9.39 | $9.39 | 568,367 |
| 2022-07-20 | $9.34 | $9.35 | $9.27 | $9.30 | $9.30 | 240,305 |
| 2022-07-19 | $9.42 | $9.47 | $9.39 | $9.44 | $9.44 | 430,770 |
| 2022-07-18 | $9.30 | $9.37 | $9.25 | $9.29 | $9.29 | 499,682 |
| 2022-07-15 | $9.18 | $9.22 | $9.15 | $9.20 | $9.20 | 511,131 |
| 2022-07-14 | $8.98 | $9.13 | $8.94 | $9.13 | $9.13 | 340,945 |
| 2022-07-13 | $9.16 | $9.20 | $9.09 | $9.15 | $9.15 | 194,384 |
| 2022-07-12 | $9.15 | $9.28 | $9.15 | $9.21 | $9.21 | 271,129 |
| 2022-07-11 | $9.23 | $9.27 | $9.21 | $9.22 | $9.22 | 559,865 |
| 2022-07-08 | $9.35 | $9.42 | $9.33 | $9.42 | $9.42 | 348,904 |
| 2022-07-07 | $9.18 | $9.30 | $9.18 | $9.29 | $9.29 | 1,098,792 |
| 2022-07-06 | $9.20 | $9.24 | $9.14 | $9.24 | $9.24 | 352,858 |
| 2022-07-05 | $9.11 | $9.19 | $9.05 | $9.18 | $9.18 | 681,165 |
| 2022-07-01 | $9.14 | $9.25 | $9.11 | $9.24 | $9.24 | 379,482 |
| 2022-06-30 | $9.26 | $9.33 | $9.15 | $9.29 | $9.29 | 331,685 |
| 2022-06-29 | $9.32 | $9.39 | $9.28 | $9.35 | $9.35 | 229,492 |
| 2022-06-28 | $9.37 | $9.41 | $9.30 | $9.30 | $9.30 | 230,094 |
| 2022-06-27 | $9.37 | $9.43 | $9.31 | $9.31 | $9.31 | 348,118 |
| 2022-06-24 | $9.27 | $9.43 | $9.27 | $9.40 | $9.40 | 194,699 |
| 2022-06-23 | $9.07 | $9.10 | $8.97 | $9.02 | $9.02 | 245,570 |
| 2022-06-22 | $9.04 | $9.14 | $9.04 | $9.04 | $9.04 | 386,698 |
| 2022-06-21 | $9.21 | $9.21 | $9.11 | $9.13 | $9.13 | 710,767 |
| 2022-06-17 | $9.17 | $9.22 | $9.09 | $9.19 | $9.19 | 213,076 |
| 2022-06-16 | $9.10 | $9.26 | $9.06 | $9.24 | $9.24 | 550,355 |
| 2022-06-15 | $9.09 | $9.22 | $9.03 | $9.19 | $9.19 | 434,274 |
| 2022-06-14 | $8.91 | $8.94 | $8.78 | $8.85 | $8.85 | 841,188 |
| 2022-06-13 | $8.95 | $9.06 | $8.89 | $8.97 | $8.97 | 665,840 |
| 2022-06-10 | $9.24 | $9.27 | $9.20 | $9.24 | $9.24 | 563,530 |
| 2022-06-09 | $9.50 | $9.56 | $9.41 | $9.43 | $9.43 | 457,275 |
| 2022-06-08 | $9.71 | $9.79 | $9.71 | $9.72 | $9.72 | 1,008,889 |
| 2022-06-07 | $9.59 | $9.77 | $9.58 | $9.77 | $9.77 | 1,085,152 |
| 2022-06-06 | $9.79 | $10.29 | $9.74 | $9.76 | $9.76 | 2,641,627 |
| 2022-06-03 | $9.47 | $9.86 | $9.47 | $9.81 | $9.81 | 174,265 |
| 2022-06-02 | $10.10 | $10.10 | $9.81 | $9.88 | $9.88 | 1,580,644 |
| 2022-06-01 | $9.77 | $9.80 | $9.64 | $9.75 | $9.75 | 1,371,385 |
| 2022-05-31 | $9.71 | $9.81 | $9.68 | $9.78 | $9.78 | 4,952,285 |
| 2022-05-27 | $9.73 | $9.78 | $9.71 | $9.74 | $9.74 | 207,115 |
| 2022-05-26 | $9.73 | $9.78 | $9.68 | $9.74 | $9.74 | 428,468 |
| 2022-05-25 | $9.57 | $9.66 | $9.53 | $9.59 | $9.59 | 341,605 |
| 2022-05-24 | $9.66 | $9.73 | $9.65 | $9.71 | $9.71 | 209,344 |
| 2022-05-23 | $9.75 | $9.87 | $9.75 | $9.81 | $9.81 | 305,963 |
| 2022-05-20 | $9.75 | $9.78 | $9.63 | $9.70 | $9.70 | 177,774 |
| 2022-05-19 | $9.47 | $9.56 | $9.43 | $9.52 | $9.52 | 298,581 |
| 2022-05-18 | $10.00 | $10.00 | $9.74 | $9.77 | $9.48 | 201,226 |
| 2022-05-17 | $10.37 | $10.40 | $10.31 | $10.35 | $10.04 | 135,722 |
| 2022-05-16 | $10.46 | $10.59 | $10.44 | $10.56 | $10.24 | 315,677 |
| 2022-05-13 | $10.16 | $10.29 | $10.14 | $10.28 | $9.97 | 139,636 |
| 2022-05-12 | $9.97 | $10.07 | $9.90 | $9.92 | $9.62 | 399,542 |
| 2022-05-11 | $10.12 | $10.17 | $9.99 | $9.99 | $9.69 | 151,936 |
| 2022-05-10 | $10.20 | $10.25 | $10.15 | $10.18 | $9.87 | 369,140 |
| 2022-05-09 | $10.05 | $10.20 | $10.00 | $10.12 | $9.81 | 639,828 |
| 2022-05-06 | $9.94 | $10.02 | $9.90 | $10.01 | $9.71 | 134,342 |
| 2022-05-05 | $10.11 | $10.12 | $9.97 | $10.03 | $9.73 | 315,071 |
| 2022-05-04 | $10.10 | $10.32 | $10.09 | $10.32 | $10.01 | 187,959 |
| 2022-05-03 | $10.31 | $10.37 | $10.27 | $10.30 | $9.99 | 272,132 |
| 2022-05-02 | $10.22 | $10.22 | $10.02 | $10.07 | $9.77 | 426,377 |
| 2022-04-29 | $10.23 | $10.25 | $10.12 | $10.12 | $9.81 | 191,002 |
| 2022-04-28 | $10.11 | $10.16 | $10.06 | $10.12 | $9.81 | 296,420 |
| 2022-04-27 | $10.23 | $10.30 | $10.20 | $10.23 | $9.92 | 138,719 |
| 2022-04-26 | $10.25 | $10.28 | $10.10 | $10.27 | $9.96 | 432,799 |
| 2022-04-25 | $10.14 | $10.28 | $10.13 | $10.27 | $9.96 | 432,799 |
| 2022-04-22 | $10.25 | $10.26 | $10.13 | $10.13 | $9.82 | 107,524 |
| 2022-04-21 | $10.37 | $10.38 | $10.23 | $10.23 | $9.92 | 102,511 |
| 2022-04-20 | $10.30 | $10.41 | $10.30 | $10.37 | $10.06 | 111,700 |
| 2022-04-19 | $10.49 | $10.56 | $10.46 | $10.53 | $10.21 | 531,146 |
| 2022-04-18 | $10.65 | $10.65 | $10.26 | $10.27 | $9.96 | 281,987 |
| 2022-04-14 | $10.33 | $10.39 | $10.30 | $10.35 | $10.04 | 268,504 |
| 2022-04-13 | $10.12 | $10.38 | $10.08 | $10.36 | $10.05 | 293,570 |
| 2022-04-12 | $10.60 | $10.60 | $10.40 | $10.44 | $10.12 | 4,528,453 |
| 2022-04-11 | $10.72 | $10.77 | $10.56 | $10.57 | $10.25 | 6,127,332 |
| 2022-04-08 | $10.57 | $10.64 | $10.52 | $10.61 | $10.29 | 1,300,007 |
| 2022-04-07 | $10.65 | $10.77 | $10.63 | $10.76 | $10.44 | 295,834 |
| 2022-04-06 | $10.63 | $10.77 | $10.58 | $10.75 | $10.43 | 291,863 |
| 2022-04-05 | $10.79 | $10.85 | $10.75 | $10.80 | $10.47 | 340,943 |
| 2022-04-04 | $10.84 | $10.92 | $10.84 | $10.88 | $10.55 | 159,740 |
| 2022-04-01 | $10.96 | $11.03 | $10.93 | $10.98 | $10.65 | 184,262 |
| 2022-03-31 | $10.96 | $10.98 | $10.87 | $10.89 | $10.56 | 178,241 |
| 2022-03-30 | $11.06 | $11.19 | $11.05 | $11.13 | $10.79 | 185,257 |
| 2022-03-29 | $11.07 | $11.10 | $10.98 | $11.01 | $10.68 | 160,387 |
| 2022-03-28 | $11.01 | $11.07 | $10.97 | $11.07 | $10.74 | 151,767 |
| 2022-03-25 | $10.94 | $10.98 | $10.89 | $10.96 | $10.63 | 134,005 |
| 2022-03-24 | $10.88 | $10.92 | $10.84 | $10.91 | $10.58 | 130,537 |
| 2022-03-23 | $11.07 | $11.07 | $10.89 | $10.91 | $10.58 | 124,501 |
| 2022-03-22 | $11.06 | $11.12 | $11.05 | $11.09 | $10.76 | 184,724 |
| 2022-03-21 | $11.07 | $11.07 | $10.92 | $11.04 | $10.71 | 125,642 |
| 2022-03-18 | $10.82 | $11.07 | $10.82 | $11.04 | $10.71 | 125,642 |
| 2022-03-17 | $10.81 | $11.01 | $10.80 | $10.95 | $10.62 | 141,387 |
| 2022-03-16 | $10.98 | $11.04 | $10.86 | $11.04 | $10.71 | 481,052 |
| 2022-03-15 | $11.02 | $11.02 | $10.85 | $10.97 | $10.64 | 1,646,494 |
| 2022-03-14 | $10.73 | $10.92 | $10.67 | $10.81 | $10.48 | 748,835 |
| 2022-03-11 | $10.70 | $10.75 | $10.64 | $10.66 | $10.33 | 994,836 |
| 2022-03-10 | $10.74 | $10.78 | $10.66 | $10.76 | $10.44 | 1,277,182 |
| 2022-03-09 | $10.72 | $10.87 | $10.71 | $10.82 | $10.49 | 1,110,252 |
| 2022-03-08 | $10.51 | $10.58 | $10.37 | $10.46 | $10.14 | 165,952 |
| 2022-03-07 | $10.84 | $10.86 | $10.62 | $10.67 | $10.35 | 215,277 |
| 2022-03-04 | $10.98 | $10.99 | $10.85 | $10.89 | $10.56 | 133,547 |
| 2022-03-03 | $11.20 | $11.26 | $11.11 | $11.23 | $10.89 | 156,674 |
| 2022-03-02 | $11.21 | $11.34 | $11.21 | $11.31 | $10.97 | 116,382 |
| 2022-03-01 | $11.46 | $11.51 | $11.26 | $11.30 | $10.96 | 97,759 |
| 2022-02-28 | $11.54 | $11.61 | $11.53 | $11.59 | $11.24 | 300,802 |
| 2022-02-25 | $11.44 | $11.56 | $11.44 | $11.54 | $11.19 | 104,051 |
| 2022-02-24 | $11.23 | $11.30 | $11.13 | $11.29 | $10.95 | 208,113 |
| 2022-02-23 | $11.86 | $11.87 | $11.72 | $11.74 | $11.39 | 93,973 |
| 2022-02-22 | $11.62 | $11.72 | $11.62 | $11.66 | $11.31 | 184,608 |
| 2022-02-18 | $11.98 | $12.02 | $11.94 | $11.96 | $11.60 | 93,429 |
| 2022-02-17 | $11.92 | $12.01 | $11.87 | $11.97 | $11.61 | 156,432 |
| 2022-02-16 | $11.97 | $12.04 | $11.95 | $12.00 | $11.64 | 260,520 |
| 2022-02-15 | $12.03 | $12.14 | $12.03 | $12.10 | $11.73 | 713,619 |
| 2022-02-14 | $12.00 | $12.02 | $11.88 | $11.93 | $11.57 | 128,823 |
| 2022-02-11 | $12.08 | $12.14 | $12.00 | $12.01 | $11.65 | 113,241 |
| 2022-02-10 | $12.00 | $12.13 | $11.98 | $11.98 | $11.62 | 151,116 |
| 2022-02-09 | $11.92 | $11.97 | $11.86 | $11.89 | $11.53 | 1,958,642 |
| 2022-02-08 | $11.87 | $11.87 | $11.78 | $11.85 | $11.49 | 2,493,491 |
| 2022-02-07 | $11.77 | $11.89 | $11.75 | $11.76 | $11.41 | 1,599,486 |
| 2022-02-04 | $12.03 | $12.04 | $11.90 | $11.96 | $11.60 | 3,802,703 |
| 2022-02-03 | $12.19 | $12.25 | $12.02 | $12.02 | $11.66 | 12,669,349 |
| 2022-02-02 | $12.40 | $12.41 | $12.28 | $12.31 | $11.94 | 2,938,560 |
| 2022-02-01 | $12.35 | $12.38 | $12.26 | $12.32 | $11.94 | 786,416 |
| 2022-01-31 | $12.17 | $12.28 | $12.17 | $12.28 | $11.91 | 186,518 |
| 2022-01-28 | $12.39 | $12.47 | $12.35 | $12.47 | $12.09 | 119,504 |
| 2022-01-27 | $12.26 | $12.37 | $12.20 | $12.22 | $11.85 | 515,952 |
| 2022-01-26 | $12.13 | $12.26 | $12.08 | $12.14 | $11.77 | 155,038 |
| 2022-01-25 | $11.55 | $12.13 | $11.55 | $12.07 | $11.71 | 117,447 |
| 2022-01-24 | $11.91 | $11.96 | $11.77 | $11.96 | $11.59 | 143,271 |
| 2022-01-21 | $11.89 | $11.97 | $11.88 | $11.91 | $11.55 | 138,400 |
| 2022-01-20 | $11.96 | $12.04 | $11.88 | $11.90 | $11.54 | 125,256 |
| 2022-01-19 | $12.03 | $12.05 | $11.94 | $12.00 | $11.64 | 147,410 |
| 2022-01-18 | $12.05 | $12.12 | $12.01 | $12.07 | $11.71 | 178,076 |
| 2022-01-14 | $11.95 | $11.99 | $11.90 | $11.95 | $11.58 | 159,685 |
| 2022-01-13 | $12.05 | $12.18 | $12.05 | $12.07 | $11.71 | 127,805 |
| 2022-01-12 | $12.13 | $12.33 | $12.13 | $12.22 | $11.85 | 75,680 |
| 2022-01-11 | $12.25 | $12.30 | $12.16 | $12.20 | $11.83 | 118,829 |
| 2022-01-10 | $12.10 | $12.22 | $12.05 | $12.19 | $11.82 | 175,857 |
| 2022-01-07 | $11.96 | $12.03 | $11.93 | $12.00 | $11.64 | 159,253 |
| 2022-01-06 | $12.10 | $12.10 | $12.01 | $12.04 | $11.68 | 117,893 |
| 2022-01-05 | $12.15 | $12.27 | $12.13 | $12.17 | $11.80 | 76,731 |
| 2022-01-04 | $12.00 | $12.12 | $11.89 | $12.08 | $11.72 | 75,110 |
| 2022-01-03 | $11.45 | $11.95 | $11.45 | $11.90 | $11.54 | 207,814 |
| 2021-12-31 | $11.39 | $11.98 | $11.39 | $11.97 | $11.61 | 110,500 |
| 2021-12-30 | $11.99 | $12.02 | $11.91 | $11.94 | $11.58 | 115,600 |
| 2021-12-29 | $11.81 | $11.98 | $11.81 | $11.98 | $11.62 | 162,841 |
| 2021-12-28 | $11.47 | $11.90 | $11.37 | $11.79 | $11.43 | 52,929 |
| 2021-12-27 | $11.30 | $11.87 | $11.30 | $11.87 | $11.51 | 101,080 |
| 2021-12-23 | $11.75 | $11.82 | $11.74 | $11.77 | $11.41 | 194,267 |
| 2021-12-22 | $11.71 | $11.74 | $11.66 | $11.71 | $11.36 | 168,067 |
| 2021-12-21 | $11.66 | $11.71 | $11.58 | $11.68 | $11.33 | 122,045 |
| 2021-12-20 | $11.57 | $11.63 | $11.53 | $11.63 | $11.28 | 196,621 |
| 2021-12-17 | $11.59 | $11.61 | $11.46 | $11.46 | $11.11 | 199,176 |
| 2021-12-16 | $11.53 | $11.58 | $11.45 | $11.49 | $11.14 | 134,811 |
| 2021-12-15 | $11.48 | $11.51 | $11.37 | $11.50 | $11.15 | 198,395 |
| 2021-12-14 | $11.46 | $11.56 | $11.46 | $11.51 | $11.16 | 132,519 |
| 2021-12-13 | $11.57 | $11.58 | $11.04 | $11.54 | $11.19 | 158,218 |
| 2021-12-10 | $11.50 | $11.55 | $11.45 | $11.51 | $11.16 | 128,230 |
| 2021-12-09 | $11.40 | $11.43 | $11.25 | $11.42 | $11.08 | 169,352 |
| 2021-12-08 | $11.47 | $11.48 | $11.38 | $11.43 | $11.08 | 139,372 |
| 2021-12-07 | $11.44 | $11.50 | $11.39 | $11.47 | $11.13 | 186,408 |
| 2021-12-06 | $11.31 | $11.40 | $11.31 | $11.38 | $11.04 | 219,469 |
| 2021-12-03 | $11.32 | $11.36 | $11.26 | $11.32 | $10.98 | 135,696 |
| 2021-12-02 | $11.24 | $11.34 | $11.24 | $11.32 | $10.98 | 187,375 |
| 2021-12-01 | $11.35 | $11.41 | $11.17 | $11.18 | $10.84 | 224,235 |
| 2021-11-30 | $11.27 | $11.32 | $11.13 | $11.27 | $10.93 | 306,179 |
| 2021-11-29 | $11.45 | $11.45 | $11.35 | $11.36 | $11.02 | 133,799 |
| 2021-11-26 | $11.40 | $11.42 | $11.30 | $11.40 | $11.06 | 67,364 |
| 2021-11-24 | $11.38 | $11.46 | $11.38 | $11.42 | $11.08 | 71,474 |
| 2021-11-23 | $11.43 | $11.47 | $11.41 | $11.46 | $11.11 | 87,554 |
| 2021-11-22 | $11.28 | $11.53 | $11.28 | $11.45 | $11.10 | 100,006 |
| 2021-11-19 | $11.48 | $11.52 | $11.42 | $11.45 | $11.10 | 211,109 |
| 2021-11-18 | $11.49 | $11.55 | $11.46 | $11.53 | $11.18 | 102,076 |
| 2021-11-17 | $11.42 | $11.49 | $11.42 | $11.47 | $11.12 | 117,744 |
| 2021-11-16 | $11.58 | $11.58 | $11.47 | $11.51 | $11.16 | 176,361 |
| 2021-11-15 | $11.69 | $11.71 | $11.36 | $11.66 | $11.31 | 970,097 |
| 2021-11-12 | $11.53 | $11.60 | $11.50 | $11.56 | $11.21 | 416,374 |
| 2021-11-11 | $11.41 | $11.47 | $11.41 | $11.43 | $11.08 | 77,991 |
| 2021-11-10 | $11.60 | $11.83 | $11.50 | $11.50 | $11.15 | 69,724 |
| 2021-11-09 | $11.47 | $11.47 | $11.34 | $11.42 | $11.08 | 100,164 |
| 2021-11-08 | $11.30 | $11.32 | $11.23 | $11.28 | $10.94 | 102,474 |
| 2021-11-05 | $11.30 | $11.31 | $11.20 | $11.23 | $10.89 | 82,082 |
| 2021-11-04 | $11.38 | $11.38 | $11.19 | $11.26 | $10.92 | 338,026 |
| 2021-11-03 | $11.35 | $11.47 | $11.32 | $11.35 | $11.01 | 540,627 |
| 2021-11-02 | $11.43 | $11.43 | $11.30 | $11.41 | $11.07 | 2,375,550 |
| 2021-11-01 | $11.32 | $11.41 | $11.31 | $11.41 | $11.07 | 2,375,550 |
| 2021-10-29 | $11.32 | $11.38 | $11.28 | $11.31 | $10.97 | 79,721 |
| 2021-10-28 | $11.41 | $11.46 | $11.34 | $11.39 | $11.05 | 55,405 |
| 2021-10-27 | $11.44 | $11.47 | $11.37 | $11.42 | $11.07 | 129,181 |
| 2021-10-26 | $11.55 | $11.56 | $11.50 | $11.55 | $11.20 | 74,197 |
| 2021-10-25 | $11.49 | $11.55 | $11.49 | $11.53 | $11.18 | 146,633 |
| 2021-10-22 | $11.34 | $11.43 | $11.34 | $11.40 | $11.06 | 49,434 |
| 2021-10-21 | $11.41 | $11.46 | $11.32 | $11.42 | $11.07 | 138,611 |
| 2021-10-20 | $11.59 | $11.59 | $11.48 | $11.49 | $11.14 | 162,575 |
| 2021-10-19 | $11.57 | $11.60 | $11.54 | $11.59 | $11.24 | 143,878 |
| 2021-10-18 | $11.35 | $11.36 | $11.28 | $11.35 | $11.01 | 169,853 |
| 2021-10-15 | $11.21 | $11.31 | $11.21 | $11.29 | $10.94 | 245,420 |
| 2021-10-14 | $11.23 | $11.31 | $11.22 | $11.26 | $10.80 | 101,166 |
| 2021-10-13 | $11.19 | $11.29 | $11.16 | $11.29 | $10.82 | 178,987 |
| 2021-10-12 | $11.19 | $11.32 | $11.17 | $11.25 | $10.79 | 298,138 |
| 2021-10-11 | $11.22 | $11.30 | $11.20 | $11.23 | $10.77 | 398,819 |
| 2021-10-08 | $11.40 | $11.53 | $11.40 | $11.48 | $11.01 | 435,824 |
| 2021-10-07 | $11.12 | $11.47 | $11.12 | $11.37 | $10.90 | 1,185,481 |
| 2021-10-06 | $11.24 | $11.29 | $11.09 | $11.18 | $10.72 | 450,323 |
| 2021-10-05 | $10.52 | $10.57 | $10.49 | $10.56 | $10.12 | 469,006 |
| 2021-10-04 | $10.55 | $10.58 | $10.38 | $10.46 | $10.03 | 611,795 |
| 2021-10-01 | $10.30 | $10.31 | $10.20 | $10.31 | $9.88 | 496,707 |
| 2021-09-30 | $10.50 | $10.50 | $10.38 | $10.42 | $9.98 | 1,048,996 |
| 2021-09-29 | $10.56 | $10.66 | $10.48 | $10.54 | $10.10 | 2,024,901 |
| 2021-09-28 | $10.54 | $10.63 | $10.51 | $10.58 | $10.14 | 960,833 |
| 2021-09-27 | $10.71 | $10.76 | $10.70 | $10.70 | $10.26 | 512,995 |
| 2021-09-24 | $10.75 | $10.75 | $10.66 | $10.68 | $10.24 | 467,557 |
| 2021-09-23 | $10.82 | $10.85 | $10.79 | $10.83 | $10.38 | 393,565 |
| 2021-09-22 | $10.68 | $10.88 | $10.64 | $10.78 | $10.33 | 344,967 |
| 2021-09-21 | $10.54 | $10.65 | $10.54 | $10.65 | $10.21 | 521,982 |
| 2021-09-20 | $10.40 | $10.55 | $10.40 | $10.47 | $10.03 | 531,510 |
| 2021-09-17 | $10.66 | $10.68 | $10.58 | $10.63 | $10.19 | 74,562 |
| 2021-09-16 | $10.75 | $10.75 | $10.64 | $10.74 | $10.30 | 101,726 |
| 2021-09-15 | $10.66 | $10.69 | $10.59 | $10.67 | $10.23 | 191,141 |
| 2021-09-14 | $10.77 | $10.77 | $10.60 | $10.65 | $10.21 | 133,065 |
| 2021-09-13 | $10.71 | $10.73 | $10.57 | $10.69 | $10.25 | 93,197 |
| 2021-09-10 | $10.67 | $10.67 | $10.43 | $10.61 | $10.17 | 321,492 |
| 2021-09-09 | $10.63 | $10.68 | $10.61 | $10.64 | $10.20 | 113,914 |
| 2021-09-08 | $10.68 | $10.70 | $10.62 | $10.69 | $10.25 | 194,768 |
| 2021-09-07 | $10.75 | $10.79 | $10.70 | $10.73 | $10.29 | 56,427 |
| 2021-09-03 | $10.66 | $10.73 | $10.63 | $10.72 | $10.28 | 57,957 |
| 2021-09-02 | $10.70 | $10.71 | $10.64 | $10.68 | $10.24 | 79,260 |
| 2021-09-01 | $10.82 | $10.82 | $10.58 | $10.62 | $10.18 | 61,080 |
| 2021-08-31 | $10.51 | $10.60 | $10.51 | $10.57 | $10.13 | 240,285 |
| 2021-08-30 | $10.35 | $10.66 | $10.35 | $10.59 | $10.15 | 56,786 |
| 2021-08-27 | $10.52 | $10.62 | $10.52 | $10.55 | $10.11 | 104,785 |
| 2021-08-26 | $10.40 | $10.50 | $10.40 | $10.45 | $10.02 | 67,274 |
| 2021-08-25 | $10.37 | $10.45 | $10.36 | $10.43 | $9.99 | 96,326 |
| 2021-08-24 | $10.33 | $10.44 | $10.29 | $10.38 | $9.95 | 181,743 |
| 2021-08-23 | $10.40 | $10.49 | $10.40 | $10.40 | $9.97 | 228,425 |
| 2021-08-20 | $10.12 | $10.18 | $10.09 | $10.12 | $9.70 | 93,914 |
| 2021-08-19 | $10.01 | $10.09 | $10.00 | $10.09 | $9.67 | 924,585 |
| 2021-08-18 | $10.11 | $10.22 | $10.11 | $10.16 | $9.74 | 98,552 |
| 2021-08-17 | $10.12 | $10.22 | $10.12 | $10.19 | $9.77 | 70,294 |
| 2021-08-16 | $10.05 | $10.16 | $10.05 | $10.11 | $9.69 | 120,059 |
| 2021-08-13 | $10.14 | $10.20 | $10.12 | $10.16 | $9.74 | 65,480 |
| 2021-08-12 | $10.06 | $10.10 | $10.04 | $10.10 | $9.68 | 74,590 |
| 2021-08-11 | $9.99 | $10.04 | $9.97 | $10.02 | $9.60 | 80,023 |
| 2021-08-10 | $9.77 | $9.85 | $9.77 | $9.81 | $9.40 | 64,574 |
| 2021-08-09 | $9.72 | $9.83 | $9.72 | $9.77 | $9.36 | 72,241 |
| 2021-08-06 | $9.81 | $9.81 | $9.75 | $9.79 | $9.39 | 95,240 |
| 2021-08-05 | $9.80 | $9.82 | $9.74 | $9.80 | $9.40 | 117,763 |
| 2021-08-04 | $9.99 | $9.99 | $9.80 | $9.85 | $9.44 | 173,292 |
| 2021-08-03 | $9.82 | $9.96 | $9.82 | $9.93 | $9.52 | 326,836 |
| 2021-08-02 | $9.74 | $9.83 | $9.73 | $9.82 | $9.41 | 183,900 |
| 2021-07-30 | $9.83 | $9.84 | $9.74 | $9.79 | $9.38 | 287,716 |
| 2021-07-29 | $9.81 | $9.86 | $9.80 | $9.85 | $9.44 | 59,963 |
| 2021-07-28 | $9.80 | $9.83 | $9.74 | $9.78 | $9.37 | 156,895 |
| 2021-07-27 | $9.72 | $9.87 | $9.72 | $9.83 | $9.42 | 116,382 |
| 2021-07-26 | $9.62 | $9.75 | $9.62 | $9.75 | $9.35 | 93,974 |
| 2021-07-23 | $9.64 | $9.78 | $9.64 | $9.77 | $9.37 | 152,243 |
| 2021-07-22 | $9.66 | $9.67 | $9.59 | $9.63 | $9.23 | 221,370 |
| 2021-07-21 | $9.55 | $9.62 | $9.54 | $9.62 | $9.22 | 129,740 |
| 2021-07-20 | $9.44 | $9.50 | $9.42 | $9.46 | $9.07 | 158,688 |
| 2021-07-19 | $9.59 | $9.61 | $9.51 | $9.58 | $9.18 | 196,744 |
| 2021-07-16 | $9.76 | $9.80 | $9.69 | $9.76 | $9.35 | 485,349 |
| 2021-07-15 | $9.76 | $9.82 | $9.71 | $9.73 | $9.33 | 190,723 |
| 2021-07-14 | $9.88 | $9.90 | $9.84 | $9.85 | $9.44 | 93,919 |
| 2021-07-13 | $9.87 | $9.92 | $9.87 | $9.89 | $9.48 | 715,559 |
| 2021-07-12 | $9.99 | $9.99 | $9.85 | $9.91 | $9.50 | 1,241,368 |
| 2021-07-09 | $9.92 | $9.96 | $9.89 | $9.96 | $9.54 | 115,149 |
| 2021-07-08 | $9.80 | $9.80 | $9.69 | $9.76 | $9.36 | 187,008 |
| 2021-07-07 | $9.82 | $9.95 | $9.82 | $9.95 | $9.54 | 107,780 |
| 2021-07-06 | $9.78 | $9.87 | $9.70 | $9.76 | $9.35 | 292,749 |
| 2021-07-02 | $9.38 | $9.43 | $9.32 | $9.40 | $9.01 | 182,790 |
| 2021-07-01 | $9.27 | $9.30 | $9.26 | $9.29 | $8.90 | 189,971 |
| 2021-06-30 | $9.29 | $9.32 | $9.24 | $9.28 | $8.90 | 108,607 |
| 2021-06-29 | $9.32 | $9.33 | $9.27 | $9.32 | $8.93 | 232,544 |
| 2021-06-28 | $9.36 | $9.39 | $9.32 | $9.37 | $8.98 | 603,865 |
| 2021-06-25 | $9.36 | $9.39 | $9.34 | $9.35 | $8.96 | 99,241 |
| 2021-06-24 | $9.36 | $9.38 | $9.31 | $9.35 | $8.96 | 146,598 |
| 2021-06-23 | $9.44 | $9.44 | $9.32 | $9.36 | $8.97 | 90,959 |
| 2021-06-22 | $9.37 | $9.42 | $9.34 | $9.39 | $9.00 | 897,321 |
| 2021-06-21 | $9.34 | $9.44 | $9.34 | $9.41 | $9.02 | 273,443 |
| 2021-06-18 | $9.26 | $9.26 | $9.16 | $9.21 | $8.83 | 214,379 |
| 2021-06-17 | $9.62 | $9.67 | $9.60 | $9.63 | $9.23 | 670,163 |
| 2021-06-16 | $9.77 | $9.78 | $9.60 | $9.68 | $9.28 | 115,800 |
| 2021-06-15 | $9.80 | $9.82 | $9.71 | $9.73 | $9.32 | 1,105,582 |
| 2021-06-14 | $9.84 | $9.85 | $9.78 | $9.83 | $9.42 | 114,110 |
| 2021-06-11 | $9.80 | $9.82 | $9.75 | $9.82 | $9.41 | 74,471 |
| 2021-06-10 | $9.69 | $9.72 | $9.65 | $9.70 | $9.30 | 147,785 |
| 2021-06-09 | $9.59 | $9.59 | $9.55 | $9.58 | $9.18 | 89,449 |
| 2021-06-08 | $9.55 | $9.63 | $9.53 | $9.61 | $9.22 | 98,262 |
| 2021-06-07 | $9.56 | $9.60 | $9.54 | $9.59 | $9.19 | 130,058 |
| 2021-06-04 | $9.55 | $9.57 | $9.50 | $9.57 | $9.17 | 98,342 |
| 2021-06-03 | $9.55 | $9.56 | $9.49 | $9.54 | $9.15 | 146,263 |
| 2021-06-02 | $9.52 | $9.58 | $9.52 | $9.58 | $9.18 | 196,185 |
| 2021-06-01 | $9.55 | $9.57 | $9.51 | $9.55 | $9.16 | 193,552 |
| 2021-05-28 | $9.47 | $9.51 | $9.42 | $9.50 | $9.11 | 100,909 |
| 2021-05-27 | $9.52 | $9.55 | $9.47 | $9.50 | $9.11 | 377,795 |
| 2021-05-26 | $9.50 | $9.59 | $9.49 | $9.54 | $9.15 | 267,081 |
| 2021-05-25 | $9.55 | $9.60 | $9.50 | $9.55 | $9.16 | 170,421 |
| 2021-05-24 | $9.56 | $9.62 | $9.55 | $9.60 | $9.20 | 96,646 |
| 2021-05-21 | $9.58 | $9.61 | $9.51 | $9.56 | $9.17 | 154,939 |
| 2021-05-20 | $9.57 | $9.65 | $9.53 | $9.65 | $9.25 | 200,457 |
| 2021-05-19 | $9.87 | $9.88 | $9.79 | $9.83 | $9.19 | 102,397 |
| 2021-05-18 | $9.86 | $9.91 | $9.80 | $9.87 | $9.23 | 125,913 |
| 2021-05-17 | $9.80 | $9.86 | $9.77 | $9.86 | $9.22 | 158,142 |
| 2021-05-14 | $9.73 | $9.79 | $9.71 | $9.76 | $9.12 | 242,316 |
| 2021-05-13 | $9.46 | $9.59 | $9.45 | $9.57 | $8.95 | 195,655 |
| 2021-05-12 | $9.60 | $9.64 | $9.50 | $9.50 | $8.88 | 278,236 |
| 2021-05-11 | $9.54 | $9.58 | $9.46 | $9.49 | $8.87 | 111,688 |
| 2021-05-10 | $9.68 | $9.79 | $9.68 | $9.69 | $9.06 | 550,488 |
| 2021-05-07 | $9.64 | $9.64 | $9.48 | $9.56 | $8.94 | 87,632 |
| 2021-05-06 | $9.63 | $9.63 | $9.38 | $9.42 | $8.81 | 307,031 |
| 2021-05-05 | $9.59 | $9.59 | $9.32 | $9.35 | $8.74 | 2,452,712 |
| 2021-05-04 | $9.28 | $9.29 | $9.21 | $9.26 | $8.66 | 109,580 |
| 2021-05-03 | $9.36 | $9.36 | $9.16 | $9.29 | $8.69 | 194,786 |
| 2021-04-30 | $9.19 | $9.36 | $9.13 | $9.15 | $8.55 | 155,003 |
| 2021-04-29 | $9.20 | $9.24 | $9.17 | $9.24 | $8.64 | 210,099 |
| 2021-04-28 | $9.20 | $9.22 | $9.17 | $9.18 | $8.58 | 232,143 |
| 2021-04-27 | $9.46 | $9.46 | $9.25 | $9.26 | $8.66 | 179,556 |
| 2021-04-26 | $9.25 | $9.34 | $9.25 | $9.27 | $8.67 | 221,297 |
| 2021-04-23 | $9.27 | $9.31 | $9.25 | $9.26 | $8.66 | 115,364 |
| 2021-04-22 | $9.39 | $9.45 | $9.32 | $9.37 | $8.76 | 172,584 |
| 2021-04-21 | $9.59 | $9.59 | $9.50 | $9.52 | $8.90 | 171,901 |
| 2021-04-20 | $9.85 | $9.85 | $9.47 | $9.49 | $8.87 | 228,439 |
| 2021-04-19 | $9.73 | $9.90 | $9.73 | $9.86 | $9.22 | 382,832 |
| 2021-04-16 | $9.39 | $9.64 | $9.36 | $9.60 | $8.98 | 3,794,962 |
| 2021-04-15 | $9.27 | $9.28 | $9.20 | $9.23 | $8.63 | 193,920 |
| 2021-04-14 | $9.33 | $9.44 | $9.30 | $9.37 | $8.76 | 184,038 |
| 2021-04-13 | $9.52 | $9.66 | $9.48 | $9.48 | $8.86 | 219,347 |
| 2021-04-12 | $9.58 | $9.64 | $9.50 | $9.53 | $8.91 | 157,300 |
| 2021-04-09 | $9.59 | $9.64 | $9.57 | $9.62 | $8.99 | 65,261 |
| 2021-04-08 | $9.65 | $9.74 | $9.65 | $9.68 | $9.05 | 190,128 |
| 2021-04-07 | $9.44 | $9.72 | $9.41 | $9.50 | $8.88 | 254,554 |
| 2021-04-06 | $9.45 | $9.49 | $9.38 | $9.38 | $8.77 | 180,389 |
| 2021-04-05 | $9.51 | $9.59 | $9.43 | $9.59 | $8.97 | 159,076 |
| 2021-04-01 | $9.38 | $9.45 | $9.33 | $9.42 | $8.81 | 163,871 |
| 2021-03-31 | $9.43 | $9.50 | $9.39 | $9.48 | $8.86 | 118,264 |
| 2021-03-30 | $9.40 | $9.45 | $9.38 | $9.39 | $8.78 | 226,710 |
| 2021-03-29 | $9.36 | $9.44 | $9.36 | $9.41 | $8.80 | 148,188 |
| 2021-03-26 | $9.37 | $9.48 | $9.35 | $9.48 | $8.86 | 118,295 |
| 2021-03-25 | $9.52 | $9.52 | $9.31 | $9.32 | $8.71 | 201,134 |
| 2021-03-24 | $9.38 | $9.44 | $9.28 | $9.30 | $8.69 | 889,828 |
| 2021-03-23 | $9.47 | $9.48 | $9.35 | $9.37 | $8.76 | 117,338 |
| 2021-03-22 | $9.46 | $9.53 | $9.43 | $9.53 | $8.91 | 191,860 |
| 2021-03-19 | $9.48 | $9.53 | $9.35 | $9.53 | $8.91 | 291,471 |
| 2021-03-18 | $9.51 | $9.51 | $9.32 | $9.35 | $8.74 | 119,827 |
| 2021-03-17 | $9.45 | $9.48 | $9.30 | $9.39 | $8.78 | 148,043 |
| 2021-03-16 | $9.40 | $9.59 | $9.27 | $9.35 | $8.74 | 4,600,861 |
| 2021-03-15 | $9.29 | $9.32 | $9.19 | $9.25 | $8.64 | 194,573 |
| 2021-03-12 | $9.33 | $9.41 | $9.27 | $9.28 | $8.68 | 141,565 |
| 2021-03-11 | $9.20 | $9.29 | $9.17 | $9.28 | $8.68 | 104,387 |
| 2021-03-10 | $9.34 | $9.34 | $9.22 | $9.25 | $8.65 | 87,304 |
| 2021-03-09 | $9.30 | $9.33 | $9.22 | $9.23 | $8.63 | 239,068 |
| 2021-03-08 | $9.20 | $9.21 | $9.06 | $9.10 | $8.51 | 180,711 |
| 2021-03-05 | $9.25 | $9.42 | $9.23 | $9.42 | $8.81 | 79,438 |
| 2021-03-04 | $9.23 | $9.25 | $9.06 | $9.10 | $7.00 | 134,067 |
| 2021-03-03 | $9.26 | $9.38 | $9.15 | $9.32 | $7.16 | 296,678 |
| 2021-03-02 | $9.24 | $9.41 | $9.24 | $9.41 | $7.23 | 150,938 |
| 2021-03-01 | $9.30 | $9.39 | $9.26 | $9.31 | $7.16 | 136,532 |
| 2021-02-26 | $9.49 | $9.55 | $9.38 | $9.50 | $7.30 | 175,527 |
| 2021-02-25 | $9.64 | $9.71 | $9.46 | $9.68 | $7.44 | 165,105 |
| 2021-02-24 | $9.61 | $9.75 | $9.57 | $9.68 | $7.44 | 165,105 |
| 2021-02-23 | $9.41 | $9.56 | $9.31 | $9.52 | $7.32 | 62,803 |
| 2021-02-22 | $9.39 | $9.54 | $9.39 | $9.41 | $7.23 | 193,293 |
| 2021-02-19 | $9.59 | $9.74 | $9.50 | $9.55 | $7.34 | 65,041 |
| 2021-02-18 | $9.73 | $9.77 | $9.61 | $9.66 | $7.43 | 41,799 |
| 2021-02-17 | $9.61 | $10.13 | $9.61 | $9.88 | $7.60 | 61,871 |
| 2021-02-16 | $9.78 | $10.27 | $9.78 | $10.07 | $7.74 | 37,306 |
| 2021-02-12 | $10.10 | $10.19 | $9.81 | $10.12 | $7.78 | 283,232 |
| 2021-02-11 | $10.05 | $10.25 | $10.00 | $10.21 | $7.85 | 103,932 |
| 2021-02-10 | $10.20 | $10.23 | $10.09 | $10.16 | $7.81 | 172,280 |
| 2021-02-09 | $10.10 | $10.16 | $10.10 | $10.16 | $7.81 | 172,280 |
| 2021-02-08 | $10.08 | $10.14 | $9.95 | $9.99 | $7.68 | 3,807,313 |
| 2021-02-05 | $10.04 | $10.15 | $9.84 | $9.91 | $7.62 | 4,331,326 |
| 2021-02-04 | $10.09 | $10.11 | $10.02 | $10.03 | $7.71 | 182,267 |
| 2021-02-03 | $10.11 | $10.18 | $10.03 | $10.09 | $7.76 | 99,375 |
| 2021-02-02 | $10.21 | $10.21 | $9.94 | $10.04 | $7.72 | 90,794 |
| 2021-02-01 | $10.10 | $10.10 | $9.93 | $9.95 | $7.65 | 230,429 |
| 2021-01-29 | $10.05 | $10.17 | $9.87 | $9.97 | $7.66 | 193,788 |
| 2021-01-28 | $10.05 | $10.26 | $10.05 | $10.14 | $7.80 | 1,034,421 |
| 2021-01-27 | $10.12 | $10.32 | $10.12 | $10.21 | $7.85 | 94,652 |
| 2021-01-26 | $10.19 | $10.33 | $10.13 | $10.25 | $7.88 | 71,715 |
| 2021-01-25 | $10.05 | $10.25 | $10.05 | $10.19 | $7.83 | 101,592 |
| 2021-01-22 | $10.01 | $10.16 | $9.87 | $10.09 | $7.76 | 153,257 |
| 2021-01-21 | $10.14 | $10.21 | $9.92 | $10.21 | $7.85 | 85,609 |
| 2021-01-20 | $10.05 | $10.17 | $9.88 | $10.17 | $7.82 | 123,799 |
| 2021-01-19 | $9.83 | $10.14 | $9.83 | $10.14 | $7.80 | 166,117 |
| 2021-01-15 | $10.02 | $10.10 | $9.94 | $10.04 | $7.72 | 115,434 |
| 2021-01-14 | $9.81 | $10.15 | $9.81 | $10.13 | $7.79 | 146,048 |
| 2021-01-13 | $10.16 | $10.20 | $10.02 | $10.13 | $7.79 | 109,508 |
| 2021-01-12 | $9.97 | $10.09 | $9.87 | $10.08 | $7.75 | 159,309 |
| 2021-01-11 | $9.85 | $10.13 | $9.85 | $10.09 | $7.76 | 207,739 |
| 2021-01-08 | $10.05 | $10.25 | $10.04 | $10.13 | $7.79 | 139,581 |
| 2021-01-07 | $10.02 | $10.30 | $10.02 | $10.16 | $7.81 | 125,152 |
| 2021-01-06 | $10.00 | $10.18 | $9.84 | $10.16 | $7.81 | 106,462 |
| 2021-01-05 | $9.91 | $9.95 | $9.82 | $9.87 | $7.59 | 101,313 |
| 2021-01-04 | $9.79 | $9.91 | $9.74 | $9.78 | $7.52 | 158,559 |
| 2020-12-31 | $9.15 | $9.89 | $9.15 | $9.67 | $7.43 | 76,036 |
| 2020-12-30 | $9.67 | $9.81 | $9.67 | $9.73 | $7.48 | 59,155 |
| 2020-12-29 | $9.72 | $9.73 | $9.45 | $9.60 | $7.38 | 240,414 |
| 2020-12-28 | $9.49 | $9.91 | $9.06 | $9.76 | $7.50 | 93,867 |
| 2020-12-24 | $9.59 | $9.75 | $9.43 | $9.68 | $7.44 | 77,698 |
| 2020-12-23 | $9.02 | $9.39 | $9.02 | $9.34 | $7.18 | 166,076 |
| 2020-12-22 | $8.89 | $9.02 | $8.89 | $8.99 | $6.91 | 143,752 |
| 2020-12-21 | $8.88 | $9.13 | $8.71 | $9.08 | $6.98 | 228,721 |
| 2020-12-18 | $9.19 | $9.42 | $9.19 | $9.34 | $7.18 | 172,477 |
| 2020-12-17 | $9.50 | $9.58 | $9.48 | $9.51 | $7.31 | 118,931 |
| 2020-12-16 | $9.28 | $9.57 | $9.22 | $9.50 | $7.30 | 135,605 |
| 2020-12-15 | $9.00 | $9.21 | $8.94 | $9.15 | $7.03 | 99,432 |
| 2020-12-14 | $9.09 | $9.25 | $9.07 | $9.15 | $7.04 | 165,478 |
| 2020-12-11 | $9.14 | $9.14 | $8.92 | $9.06 | $6.96 | 237,069 |
| 2020-12-10 | $9.24 | $9.38 | $9.18 | $9.34 | $7.18 | 937,852 |
| 2020-12-09 | $9.36 | $9.36 | $9.10 | $9.18 | $7.06 | 437,239 |
| 2020-12-08 | $9.05 | $9.12 | $9.01 | $9.04 | $6.95 | 117,771 |
| 2020-12-07 | $9.18 | $9.18 | $9.01 | $9.11 | $7.00 | 175,387 |
| 2020-12-04 | $9.19 | $9.47 | $9.16 | $9.23 | $7.10 | 239,308 |
| 2020-12-03 | $9.26 | $9.37 | $9.16 | $9.37 | $7.20 | 326,568 |
| 2020-12-02 | $9.04 | $9.08 | $8.96 | $9.02 | $6.94 | 147,240 |
| 2020-12-01 | $9.26 | $9.26 | $9.10 | $9.26 | $7.12 | 154,055 |
| 2020-11-30 | $9.13 | $9.24 | $9.06 | $9.09 | $6.99 | 132,769 |
| 2020-11-27 | $9.29 | $9.29 | $9.05 | $9.10 | $7.00 | 44,110 |
| 2020-11-25 | $9.03 | $9.29 | $9.03 | $9.18 | $7.06 | 70,978 |
| 2020-11-24 | $8.99 | $9.17 | $8.99 | $9.09 | $6.99 | 194,371 |
| 2020-11-23 | $9.37 | $9.37 | $9.03 | $9.09 | $6.98 | 297,516 |
| 2020-11-20 | $9.21 | $9.35 | $9.17 | $9.23 | $7.10 | 125,941 |
| 2020-11-19 | $9.28 | $9.39 | $9.24 | $9.36 | $7.20 | 260,665 |
| 2020-11-18 | $9.13 | $9.28 | $9.13 | $9.16 | $7.04 | 283,695 |
| 2020-11-17 | $8.99 | $9.08 | $8.98 | $9.07 | $6.97 | 250,313 |
| 2020-11-16 | $8.95 | $8.97 | $8.90 | $8.94 | $6.87 | 166,483 |
| 2020-11-13 | $8.83 | $8.92 | $8.82 | $8.86 | $6.81 | 144,298 |
| 2020-11-12 | $8.71 | $8.81 | $8.69 | $8.71 | $6.70 | 135,467 |
| 2020-11-11 | $8.77 | $8.84 | $8.77 | $8.78 | $6.75 | 108,435 |
| 2020-11-10 | $8.64 | $8.70 | $8.62 | $8.68 | $6.67 | 230,158 |
| 2020-11-09 | $8.68 | $8.68 | $8.57 | $8.58 | $6.60 | 195,347 |
| 2020-11-06 | $8.59 | $8.62 | $8.52 | $8.57 | $6.59 | 147,591 |
| 2020-11-05 | $8.40 | $8.40 | $8.25 | $8.34 | $6.41 | 262,717 |
| 2020-11-04 | $8.22 | $8.30 | $8.19 | $8.21 | $6.31 | 193,802 |
| 2020-11-03 | $8.17 | $8.26 | $8.14 | $8.17 | $6.28 | 266,772 |
| 2020-11-02 | $8.15 | $8.20 | $8.10 | $8.14 | $6.26 | 259,079 |
| 2020-10-30 | $7.92 | $8.03 | $7.90 | $8.02 | $6.17 | 213,812 |
| 2020-10-29 | $7.90 | $7.93 | $7.85 | $7.89 | $6.07 | 310,523 |
| 2020-10-28 | $8.02 | $8.05 | $7.90 | $7.93 | $6.10 | 139,719 |
| 2020-10-27 | $8.24 | $8.27 | $8.17 | $8.17 | $6.28 | 212,628 |
| 2020-10-26 | $8.33 | $8.36 | $8.27 | $8.29 | $6.37 | 153,465 |
| 2020-10-23 | $8.40 | $8.43 | $8.34 | $8.40 | $6.46 | 637,056 |
| 2020-10-22 | $8.33 | $8.35 | $8.25 | $8.29 | $6.37 | 139,827 |
| 2020-10-21 | $8.34 | $8.46 | $8.34 | $8.40 | $6.46 | 171,242 |
| 2020-10-20 | $8.29 | $8.38 | $8.29 | $8.32 | $6.40 | 146,177 |
| 2020-10-19 | $8.25 | $8.33 | $8.18 | $8.18 | $6.29 | 122,974 |
| 2020-10-16 | $8.31 | $8.38 | $8.30 | $8.35 | $6.42 | 483,692 |
| 2020-10-15 | $8.40 | $8.47 | $8.30 | $8.34 | $6.41 | 147,749 |
| 2020-10-14 | $8.73 | $8.76 | $8.62 | $8.63 | $6.54 | 147,103 |
| 2020-10-13 | $8.71 | $8.72 | $8.60 | $8.63 | $6.54 | 64,018 |
| 2020-10-12 | $8.59 | $8.63 | $8.57 | $8.60 | $6.51 | 98,186 |
| 2020-10-09 | $8.57 | $8.61 | $8.53 | $8.59 | $6.51 | 116,902 |
| 2020-10-08 | $8.42 | $8.47 | $8.37 | $8.38 | $6.35 | 164,284 |
| 2020-10-07 | $8.28 | $8.32 | $8.22 | $8.25 | $6.25 | 109,082 |
| 2020-10-06 | $8.31 | $8.40 | $8.07 | $8.25 | $6.25 | 197,154 |
| 2020-10-05 | $8.27 | $8.36 | $8.26 | $8.31 | $6.30 | 159,674 |
| 2020-10-02 | $8.10 | $8.22 | $8.10 | $8.19 | $6.20 | 123,584 |
| 2020-10-01 | $8.16 | $8.21 | $8.13 | $8.16 | $6.18 | 143,035 |
| 2020-09-30 | $8.30 | $8.34 | $8.22 | $8.23 | $6.23 | 161,842 |
| 2020-09-29 | $8.34 | $8.38 | $8.28 | $8.34 | $6.31 | 146,883 |
| 2020-09-28 | $8.48 | $8.50 | $8.40 | $8.44 | $6.39 | 124,101 |
| 2020-09-25 | $8.29 | $8.35 | $8.23 | $8.30 | $6.29 | 204,245 |
| 2020-09-24 | $8.47 | $8.48 | $8.38 | $8.42 | $6.37 | 111,074 |
| 2020-09-23 | $8.71 | $8.71 | $8.51 | $8.53 | $6.46 | 187,165 |
| 2020-09-22 | $8.77 | $8.77 | $8.66 | $8.73 | $6.61 | 220,669 |
| 2020-09-21 | $8.64 | $8.77 | $8.64 | $8.77 | $6.64 | 159,588 |
| 2020-09-18 | $8.47 | $8.60 | $8.47 | $8.55 | $6.48 | 123,991 |
| 2020-09-17 | $8.40 | $8.45 | $8.37 | $8.41 | $6.37 | 105,984 |
| 2020-09-16 | $8.59 | $8.59 | $8.41 | $8.41 | $6.37 | 142,870 |
| 2020-09-15 | $8.50 | $8.60 | $8.50 | $8.55 | $6.48 | 162,874 |
| 2020-09-14 | $8.52 | $8.55 | $8.42 | $8.42 | $6.38 | 100,083 |
| 2020-09-11 | $8.51 | $8.57 | $8.50 | $8.53 | $6.46 | 79,556 |
| 2020-09-10 | $8.69 | $8.69 | $8.45 | $8.48 | $6.42 | 242,439 |
| 2020-09-09 | $8.82 | $8.87 | $8.78 | $8.79 | $6.66 | 170,725 |
| 2020-09-08 | $8.65 | $8.78 | $8.63 | $8.64 | $6.55 | 91,358 |
| 2020-09-04 | $8.65 | $8.77 | $8.58 | $8.68 | $6.58 | 148,497 |
| 2020-09-03 | $8.71 | $8.77 | $8.59 | $8.61 | $6.52 | 105,393 |
| 2020-09-02 | $8.85 | $8.85 | $8.73 | $8.78 | $6.65 | 121,982 |
| 2020-09-01 | $8.80 | $8.85 | $8.68 | $8.74 | $6.62 | 97,877 |
| 2020-08-31 | $8.65 | $8.92 | $8.65 | $8.89 | $6.73 | 88,518 |
| 2020-08-28 | $8.94 | $8.97 | $8.84 | $8.85 | $6.70 | 111,355 |
| 2020-08-27 | $8.96 | $8.96 | $8.87 | $8.93 | $6.76 | 142,926 |
| 2020-08-26 | $8.93 | $9.00 | $8.91 | $8.95 | $6.78 | 70,986 |
| 2020-08-25 | $8.92 | $9.00 | $8.90 | $8.97 | $6.80 | 128,874 |
| 2020-08-24 | $8.99 | $9.08 | $8.96 | $8.99 | $6.81 | 146,837 |
| 2020-08-21 | $8.83 | $9.07 | $8.83 | $9.06 | $6.86 | 118,472 |
| 2020-08-20 | $8.86 | $9.08 | $8.86 | $9.02 | $6.83 | 106,131 |
| 2020-08-19 | $9.03 | $9.17 | $9.01 | $9.01 | $6.83 | 126,992 |
| 2020-08-18 | $9.12 | $9.20 | $9.04 | $9.20 | $6.97 | 134,368 |
| 2020-08-17 | $9.07 | $9.13 | $9.07 | $9.09 | $6.89 | 118,018 |
| 2020-08-14 | $9.05 | $9.08 | $8.94 | $9.05 | $6.85 | 72,509 |
| 2020-08-13 | $9.07 | $9.14 | $9.03 | $9.03 | $6.84 | 55,233 |
| 2020-08-12 | $9.10 | $9.16 | $9.03 | $9.11 | $6.90 | 63,726 |
| 2020-08-11 | $8.98 | $9.13 | $8.86 | $8.86 | $6.71 | 86,019 |
| 2020-08-10 | $8.95 | $8.99 | $8.93 | $8.97 | $6.80 | 98,787 |
| 2020-08-07 | $8.95 | $8.95 | $8.72 | $8.86 | $6.71 | 94,226 |
| 2020-08-06 | $8.74 | $8.92 | $8.74 | $8.90 | $6.74 | 98,775 |
| 2020-08-05 | $8.83 | $8.85 | $8.80 | $8.84 | $6.70 | 73,542 |
| 2020-08-04 | $8.61 | $8.85 | $8.61 | $8.81 | $6.67 | 126,285 |
| 2020-08-03 | $8.74 | $8.79 | $8.64 | $8.69 | $6.58 | 98,442 |
| 2020-07-31 | $8.65 | $8.71 | $8.58 | $8.64 | $6.55 | 340,273 |
| 2020-07-30 | $8.53 | $8.72 | $8.53 | $8.72 | $6.61 | 803,216 |
| 2020-07-29 | $8.65 | $8.79 | $8.65 | $8.74 | $6.62 | 282,025 |
| 2020-07-28 | $8.39 | $8.59 | $8.39 | $8.52 | $6.45 | 868,028 |
| 2020-07-27 | $8.59 | $8.66 | $8.55 | $8.56 | $6.48 | 298,971 |
| 2020-07-24 | $8.26 | $8.59 | $8.26 | $8.51 | $6.45 | 327,989 |
| 2020-07-23 | $8.16 | $8.40 | $8.16 | $8.31 | $6.30 | 498,816 |
| 2020-07-22 | $8.38 | $8.38 | $8.20 | $8.29 | $6.28 | 108,067 |
| 2020-07-21 | $8.44 | $8.47 | $8.35 | $8.35 | $6.33 | 2,251,801 |
| 2020-07-20 | $7.96 | $8.28 | $7.96 | $8.28 | $6.27 | 1,559,635 |
| 2020-07-17 | $8.14 | $8.19 | $8.10 | $8.13 | $6.16 | 111,564 |
| 2020-07-16 | $8.17 | $8.24 | $8.15 | $8.16 | $6.18 | 561,014 |
| 2020-07-15 | $8.10 | $8.23 | $8.08 | $8.12 | $6.15 | 92,263 |
| 2020-07-14 | $8.09 | $8.10 | $8.01 | $8.09 | $6.13 | 128,388 |
| 2020-07-13 | $8.17 | $8.24 | $8.05 | $8.08 | $6.12 | 177,770 |
| 2020-07-10 | $8.23 | $8.26 | $8.16 | $8.21 | $6.22 | 157,067 |
| 2020-07-09 | $8.22 | $8.24 | $8.06 | $8.14 | $6.17 | 125,063 |
| 2020-07-08 | $8.31 | $8.31 | $8.20 | $8.26 | $6.26 | 103,118 |
| 2020-07-07 | $8.40 | $8.41 | $8.27 | $8.27 | $6.26 | 158,211 |
| 2020-07-06 | $8.39 | $8.43 | $8.27 | $8.31 | $6.30 | 409,619 |
| 2020-07-02 | $8.46 | $8.53 | $8.38 | $8.39 | $6.36 | 112,897 |
| 2020-07-01 | $8.46 | $8.55 | $8.46 | $8.51 | $6.45 | 92,467 |
| 2020-06-30 | $8.53 | $8.64 | $8.48 | $8.63 | $6.54 | 99,255 |
| 2020-06-29 | $8.57 | $8.71 | $8.54 | $8.68 | $6.58 | 178,061 |
| 2020-06-26 | $8.56 | $8.64 | $8.52 | $8.58 | $6.50 | 557,878 |
| 2020-06-25 | $8.37 | $8.52 | $8.33 | $8.48 | $6.42 | 2,267,194 |
| 2020-06-24 | $8.48 | $8.52 | $8.40 | $8.41 | $6.37 | 137,612 |
| 2020-06-23 | $8.55 | $8.66 | $8.52 | $8.56 | $6.48 | 150,878 |
| 2020-06-22 | $8.65 | $8.73 | $8.62 | $8.71 | $6.60 | 178,035 |
| 2020-06-19 | $8.43 | $8.44 | $8.32 | $8.37 | $6.34 | 139,578 |
| 2020-06-18 | $8.47 | $8.48 | $8.36 | $8.37 | $6.34 | 184,375 |
| 2020-06-17 | $8.49 | $8.53 | $8.44 | $8.46 | $6.41 | 110,761 |
| 2020-06-16 | $8.51 | $8.55 | $8.44 | $8.46 | $6.41 | 164,861 |
| 2020-06-15 | $8.41 | $8.43 | $8.31 | $8.38 | $6.35 | 240,940 |
| 2020-06-12 | $8.55 | $8.55 | $8.34 | $8.45 | $6.40 | 116,400 |
| 2020-06-11 | $8.65 | $8.68 | $8.42 | $8.46 | $6.41 | 238,991 |
| 2020-06-10 | $8.65 | $8.77 | $8.62 | $8.64 | $6.55 | 246,300 |
| 2020-06-09 | $8.46 | $8.54 | $8.46 | $8.49 | $6.43 | 1,693,188 |
| 2020-06-08 | $8.65 | $8.76 | $8.63 | $8.73 | $6.61 | 171,933 |
| 2020-06-05 | $8.74 | $8.74 | $8.58 | $8.63 | $6.54 | 120,660 |
| 2020-06-04 | $8.61 | $8.75 | $8.61 | $8.68 | $6.58 | 114,131 |
| 2020-06-03 | $8.52 | $8.75 | $8.48 | $8.64 | $6.55 | 129,090 |
| 2020-06-02 | $8.61 | $8.65 | $8.56 | $8.62 | $6.53 | 294,456 |
| 2020-06-01 | $8.66 | $8.71 | $8.61 | $8.71 | $6.60 | 134,249 |
| 2020-05-29 | $8.57 | $8.58 | $8.39 | $8.46 | $6.41 | 386,442 |
| 2020-05-28 | $8.61 | $8.73 | $8.57 | $8.65 | $6.55 | 320,110 |
| 2020-05-27 | $8.35 | $8.48 | $8.31 | $8.43 | $6.39 | 213,929 |
| 2020-05-26 | $8.31 | $8.36 | $8.23 | $8.27 | $6.26 | 484,539 |
| 2020-05-22 | $8.18 | $8.37 | $8.15 | $8.35 | $6.33 | 249,265 |
| 2020-05-21 | $8.39 | $8.40 | $8.28 | $8.32 | $6.30 | 314,668 |
| 2020-05-20 | $8.68 | $8.70 | $8.57 | $8.58 | $6.32 | 216,718 |
| 2020-05-19 | $8.71 | $8.78 | $8.66 | $8.70 | $6.40 | 389,623 |
| 2020-05-18 | $8.85 | $8.94 | $8.80 | $8.84 | $6.51 | 201,698 |
| 2020-05-15 | $8.83 | $8.88 | $8.72 | $8.73 | $6.43 | 149,425 |
| 2020-05-14 | $8.82 | $8.86 | $8.70 | $8.77 | $6.46 | 294,981 |
| 2020-05-13 | $9.17 | $9.20 | $9.01 | $9.11 | $6.71 | 124,051 |
| 2020-05-12 | $9.08 | $9.22 | $9.00 | $9.02 | $6.64 | 297,884 |
| 2020-05-11 | $8.76 | $8.90 | $8.76 | $8.81 | $6.48 | 165,812 |
| 2020-05-08 | $8.90 | $8.90 | $8.82 | $8.87 | $6.53 | 347,668 |
| 2020-05-07 | $8.79 | $8.85 | $8.75 | $8.78 | $6.46 | 245,319 |
| 2020-05-06 | $8.76 | $8.77 | $8.66 | $8.66 | $6.37 | 228,370 |
| 2020-05-05 | $8.79 | $8.82 | $8.69 | $8.70 | $6.40 | 161,327 |
| 2020-05-04 | $8.80 | $8.84 | $8.70 | $8.78 | $6.46 | 276,541 |
| 2020-05-01 | $8.75 | $8.93 | $8.73 | $8.82 | $6.49 | 240,430 |
| 2020-04-30 | $8.95 | $9.01 | $8.82 | $8.85 | $6.51 | 150,215 |
| 2020-04-29 | $8.96 | $9.09 | $8.90 | $8.94 | $6.58 | 213,381 |
| 2020-04-28 | $8.82 | $8.88 | $8.75 | $8.82 | $6.49 | 159,129 |
| 2020-04-27 | $8.76 | $8.85 | $8.72 | $8.79 | $6.47 | 354,723 |
| 2020-04-24 | $8.69 | $8.84 | $8.66 | $8.78 | $6.46 | 201,387 |
| 2020-04-23 | $8.75 | $8.79 | $8.62 | $8.65 | $6.37 | 266,477 |
| 2020-04-22 | $8.82 | $8.96 | $8.75 | $8.95 | $6.59 | 173,914 |
| 2020-04-21 | $8.71 | $8.77 | $8.58 | $8.60 | $6.33 | 597,085 |
| 2020-04-20 | $8.80 | $8.92 | $8.72 | $8.79 | $6.47 | 189,911 |
| 2020-04-17 | $8.99 | $9.05 | $8.88 | $8.99 | $6.62 | 794,828 |
| 2020-04-16 | $8.92 | $8.95 | $8.76 | $8.90 | $6.55 | 224,458 |
| 2020-04-15 | $8.75 | $8.95 | $8.71 | $8.84 | $6.51 | 178,222 |
| 2020-04-14 | $8.76 | $9.09 | $8.75 | $8.94 | $6.58 | 229,333 |
| 2020-04-13 | $9.04 | $9.04 | $8.56 | $8.78 | $6.46 | 156,926 |
| 2020-04-09 | $8.76 | $8.88 | $8.70 | $8.73 | $6.43 | 232,110 |
| 2020-04-08 | $8.10 | $8.49 | $8.10 | $8.44 | $6.21 | 256,593 |
| 2020-04-07 | $8.52 | $8.58 | $8.28 | $8.48 | $6.24 | 315,923 |
| 2020-04-06 | $8.40 | $8.47 | $8.24 | $8.38 | $6.17 | 334,345 |
| 2020-04-03 | $8.11 | $8.44 | $8.10 | $8.36 | $6.15 | 200,914 |
| 2020-04-02 | $8.28 | $8.39 | $8.13 | $8.27 | $6.09 | 293,220 |
| 2020-04-01 | $8.36 | $8.53 | $8.31 | $8.33 | $6.13 | 228,663 |
| 2020-03-31 | $8.43 | $8.74 | $8.39 | $8.63 | $6.35 | 275,551 |
| 2020-03-30 | $8.82 | $8.89 | $8.72 | $8.75 | $6.44 | 321,384 |
| 2020-03-27 | $8.36 | $8.93 | $8.33 | $8.71 | $6.41 | 356,379 |
| 2020-03-26 | $8.20 | $8.76 | $8.19 | $8.75 | $6.44 | 555,813 |
| 2020-03-25 | $7.83 | $8.09 | $7.67 | $7.92 | $5.83 | 281,715 |
| 2020-03-24 | $7.51 | $7.74 | $7.46 | $7.63 | $5.62 | 2,923,237 |
| 2020-03-23 | $7.23 | $7.57 | $7.03 | $7.50 | $5.52 | 1,515,507 |
| 2020-03-20 | $7.93 | $8.01 | $7.50 | $7.58 | $5.58 | 499,308 |
| 2020-03-19 | $7.88 | $8.35 | $7.88 | $7.94 | $5.84 | 449,248 |
| 2020-03-18 | $8.25 | $8.52 | $7.88 | $7.91 | $5.82 | 373,276 |
| 2020-03-17 | $8.02 | $8.44 | $7.80 | $8.36 | $6.15 | 470,292 |
| 2020-03-16 | $8.18 | $8.39 | $7.79 | $7.95 | $5.85 | 1,520,148 |
| 2020-03-13 | $8.60 | $8.62 | $8.19 | $8.56 | $6.30 | 8,258,559 |
| 2020-03-12 | $8.48 | $8.49 | $7.99 | $8.24 | $6.07 | 2,925,853 |
| 2020-03-11 | $9.31 | $9.35 | $8.89 | $8.94 | $6.58 | 296,251 |
| 2020-03-10 | $9.70 | $9.77 | $9.45 | $9.73 | $7.16 | 454,360 |
| 2020-03-09 | $9.31 | $9.68 | $9.24 | $9.40 | $6.92 | 428,372 |
| 2020-03-06 | $9.37 | $9.56 | $9.35 | $9.56 | $7.04 | 4,304,833 |
| 2020-03-05 | $9.21 | $9.34 | $9.17 | $9.24 | $6.80 | 220,201 |
| 2020-03-04 | $9.20 | $9.37 | $9.15 | $9.36 | $6.89 | 186,808 |
| 2020-03-03 | $8.98 | $9.10 | $8.87 | $8.94 | $6.58 | 267,094 |
| 2020-03-02 | $8.76 | $8.80 | $8.64 | $8.75 | $6.44 | 198,656 |
| 2020-02-28 | $8.72 | $8.80 | $8.55 | $8.77 | $6.46 | 607,220 |
| 2020-02-27 | $8.88 | $8.97 | $8.80 | $8.80 | $6.48 | 167,621 |
| 2020-02-26 | $9.29 | $9.35 | $9.19 | $9.24 | $6.80 | 152,296 |
| 2020-02-25 | $9.55 | $9.56 | $9.32 | $9.35 | $6.88 | 277,749 |
| 2020-02-24 | $9.60 | $9.66 | $9.57 | $9.59 | $7.06 | 124,042 |
| 2020-02-21 | $9.91 | $9.92 | $9.82 | $9.88 | $7.27 | 90,721 |
| 2020-02-20 | $9.84 | $9.87 | $9.80 | $9.82 | $7.23 | 88,865 |
| 2020-02-19 | $9.93 | $9.95 | $9.90 | $9.90 | $7.29 | 88,859 |
| 2020-02-18 | $10.01 | $10.01 | $9.95 | $9.97 | $7.34 | 98,277 |
| 2020-02-14 | $10.00 | $10.00 | $9.93 | $9.99 | $7.35 | 72,306 |
| 2020-02-13 | $9.77 | $9.86 | $9.77 | $9.84 | $7.24 | 77,181 |
| 2020-02-12 | $9.85 | $9.98 | $9.84 | $9.98 | $7.35 | 101,765 |
| 2020-02-11 | $9.96 | $9.97 | $9.80 | $9.83 | $7.24 | 129,071 |
| 2020-02-10 | $9.91 | $9.97 | $9.87 | $9.90 | $7.29 | 81,480 |
| 2020-02-07 | $9.85 | $9.88 | $9.77 | $9.78 | $7.20 | 131,076 |
| 2020-02-06 | $9.88 | $9.88 | $9.81 | $9.83 | $7.24 | 142,525 |
| 2020-02-05 | $9.66 | $9.69 | $9.61 | $9.63 | $7.09 | 161,137 |
| 2020-02-04 | $9.74 | $9.78 | $9.73 | $9.73 | $7.16 | 69,630 |
| 2020-02-03 | $9.71 | $9.74 | $9.63 | $9.63 | $7.09 | 154,495 |
| 2020-01-31 | $9.69 | $9.76 | $9.66 | $9.70 | $7.14 | 117,322 |
| 2020-01-30 | $9.68 | $9.75 | $9.66 | $9.74 | $7.17 | 287,613 |
| 2020-01-29 | $9.56 | $9.61 | $9.54 | $9.54 | $7.02 | 369,396 |
| 2020-01-28 | $9.55 | $9.60 | $9.53 | $9.59 | $7.06 | 751,451 |
| 2020-01-27 | $9.60 | $9.62 | $9.54 | $9.55 | $7.03 | 696,331 |
| 2020-01-24 | $9.81 | $9.81 | $9.68 | $9.68 | $7.13 | 230,703 |
| 2020-01-23 | $9.51 | $9.60 | $9.49 | $9.56 | $7.04 | 86,424 |
| 2020-01-22 | $9.56 | $9.56 | $9.48 | $9.52 | $7.01 | 94,792 |
| 2020-01-21 | $9.59 | $9.60 | $9.52 | $9.53 | $7.01 | 76,860 |
| 2020-01-17 | $9.69 | $9.71 | $9.66 | $9.68 | $7.13 | 85,565 |
| 2020-01-16 | $9.59 | $9.62 | $9.57 | $9.61 | $7.07 | 80,192 |
| 2020-01-15 | $9.65 | $9.69 | $9.62 | $9.63 | $7.09 | 87,252 |
| 2020-01-14 | $9.73 | $9.78 | $9.72 | $9.75 | $7.18 | 84,297 |
| 2020-01-13 | $9.66 | $9.70 | $9.63 | $9.67 | $7.12 | 138,788 |
| 2020-01-10 | $9.79 | $9.79 | $9.71 | $9.75 | $7.18 | 168,852 |
| 2020-01-09 | $9.95 | $9.96 | $9.87 | $9.90 | $7.29 | 90,071 |
| 2020-01-08 | $9.91 | $9.96 | $9.79 | $9.88 | $7.27 | 350,667 |
| 2020-01-07 | $9.97 | $10.04 | $9.95 | $9.99 | $7.35 | 260,605 |
| 2020-01-06 | $9.96 | $10.04 | $9.94 | $10.01 | $7.37 | 180,862 |
| 2020-01-03 | $9.94 | $10.00 | $9.93 | $9.96 | $7.33 | 165,035 |
| 2020-01-02 | $10.07 | $10.09 | $10.00 | $10.06 | $7.40 | 693,448 |
| 2019-12-31 | $10.05 | $10.14 | $10.04 | $10.08 | $7.42 | 248,527 |
| 2019-12-30 | $10.07 | $10.08 | $9.99 | $9.99 | $7.35 | 144,374 |
| 2019-12-27 | $10.02 | $10.05 | $9.98 | $9.99 | $7.35 | 150,227 |
| 2019-12-26 | $9.84 | $9.90 | $9.83 | $9.87 | $7.26 | 106,058 |
| 2019-12-24 | $9.72 | $9.95 | $9.72 | $9.87 | $7.26 | 58,709 |
| 2019-12-23 | $9.82 | $9.83 | $9.76 | $9.82 | $7.23 | 211,093 |
| 2019-12-20 | $9.79 | $9.85 | $9.78 | $9.80 | $7.21 | 82,272 |
| 2019-12-19 | $9.84 | $9.85 | $9.80 | $9.82 | $7.23 | 100,618 |
| 2019-12-18 | $9.82 | $9.92 | $9.82 | $9.87 | $7.26 | 54,857 |
| 2019-12-17 | $9.98 | $10.02 | $9.96 | $9.96 | $7.33 | 125,015 |
| 2019-12-16 | $10.36 | $10.39 | $10.25 | $10.34 | $7.61 | 367,050 |
| 2019-12-13 | $10.13 | $10.14 | $10.00 | $10.06 | $7.40 | 478,223 |
| 2019-12-12 | $9.49 | $9.58 | $9.47 | $9.54 | $7.02 | 145,055 |
| 2019-12-11 | $9.40 | $9.51 | $9.38 | $9.47 | $6.97 | 1,463,938 |
| 2019-12-10 | $9.41 | $9.50 | $9.38 | $9.46 | $6.96 | 104,614 |
| 2019-12-09 | $9.61 | $9.61 | $9.54 | $9.56 | $7.04 | 580,790 |
| 2019-12-06 | $9.03 | $9.14 | $9.02 | $9.13 | $6.72 | 189,306 |
| 2019-12-05 | $8.91 | $8.97 | $8.88 | $8.92 | $6.57 | 282,373 |
| 2019-12-04 | $8.82 | $8.90 | $8.82 | $8.86 | $6.52 | 134,134 |
| 2019-12-03 | $8.71 | $8.85 | $8.69 | $8.83 | $6.50 | 1,431,098 |
| 2019-12-02 | $8.95 | $8.98 | $8.88 | $8.92 | $6.57 | 178,789 |
| 2019-11-29 | $8.91 | $8.93 | $8.84 | $8.85 | $6.51 | 40,446 |
| 2019-11-27 | $8.94 | $8.94 | $8.94 | $8.94 | $6.58 | 206,820 |
| 2019-11-26 | $8.97 | $8.99 | $8.92 | $8.94 | $6.58 | 183,433 |
| 2019-11-25 | $8.99 | $9.00 | $8.96 | $8.97 | $6.60 | 99,992 |
| 2019-11-22 | $8.94 | $8.97 | $8.89 | $8.90 | $6.55 | 132,436 |
| 2019-11-21 | $8.88 | $8.91 | $8.85 | $8.88 | $6.54 | 98,253 |
| 2019-11-20 | $8.95 | $9.01 | $8.93 | $8.94 | $6.58 | 72,445 |
| 2019-11-19 | $9.17 | $9.17 | $9.04 | $9.07 | $6.68 | 92,906 |
| 2019-11-18 | $9.16 | $9.17 | $9.09 | $9.13 | $6.72 | 155,913 |
| 2019-11-15 | $9.02 | $9.05 | $8.98 | $9.00 | $6.62 | 75,481 |
| 2019-11-14 | $8.90 | $8.92 | $8.87 | $8.89 | $6.54 | 97,641 |
| 2019-11-13 | $8.92 | $8.95 | $8.87 | $8.94 | $6.58 | 69,562 |
| 2019-11-12 | $8.98 | $9.02 | $8.95 | $8.97 | $6.60 | 57,555 |
| 2019-11-11 | $9.15 | $9.18 | $9.13 | $9.13 | $6.72 | 125,776 |
| 2019-11-08 | $9.15 | $9.16 | $9.09 | $9.10 | $6.70 | 62,415 |
| 2019-11-07 | $9.25 | $9.31 | $9.23 | $9.27 | $6.82 | 88,582 |
| 2019-11-06 | $9.19 | $9.19 | $9.12 | $9.16 | $6.74 | 93,075 |
| 2019-11-05 | $9.20 | $9.23 | $9.17 | $9.21 | $6.78 | 91,589 |
| 2019-11-04 | $9.24 | $9.29 | $9.22 | $9.24 | $6.80 | 55,348 |
| 2019-11-01 | $9.20 | $9.26 | $9.19 | $9.20 | $6.77 | 92,125 |
| 2019-10-31 | $9.11 | $9.17 | $9.08 | $9.17 | $6.75 | 136,567 |
| 2019-10-30 | $9.02 | $9.15 | $9.02 | $9.11 | $6.71 | 70,732 |
| 2019-10-29 | $9.16 | $9.25 | $9.16 | $9.18 | $6.76 | 65,339 |
| 2019-10-28 | $9.26 | $9.28 | $9.23 | $9.23 | $6.79 | 88,846 |
| 2019-10-25 | $9.19 | $9.27 | $9.15 | $9.21 | $6.78 | 102,156 |
| 2019-10-24 | $9.46 | $9.46 | $9.23 | $9.30 | $6.85 | 992,060 |
| 2019-10-23 | $9.48 | $9.49 | $9.35 | $9.41 | $6.93 | 468,080 |
| 2019-10-22 | $9.56 | $9.57 | $9.36 | $9.36 | $6.89 | 5,513,519 |
| 2019-10-21 | $9.71 | $9.80 | $9.55 | $9.59 | $7.06 | 9,312,313 |
| 2019-10-18 | $9.55 | $9.56 | $9.43 | $9.53 | $7.01 | 5,405,580 |
| 2019-10-17 | $9.42 | $9.52 | $9.36 | $9.42 | $6.93 | 7,895,150 |
| 2019-10-16 | $9.45 | $9.47 | $9.31 | $9.41 | $6.93 | 2,319,780 |
| 2019-10-15 | $9.08 | $9.53 | $9.05 | $9.49 | $6.99 | 5,105,970 |
| 2019-10-14 | $9.05 | $9.17 | $8.96 | $8.98 | $6.61 | 435,387 |
| 2019-10-11 | $9.10 | $9.18 | $9.09 | $9.18 | $6.76 | 4,154,273 |
| 2019-10-10 | $8.25 | $8.56 | $8.24 | $8.56 | $6.30 | 1,029,549 |
| 2019-10-09 | $8.46 | $8.48 | $8.40 | $8.41 | $6.12 | 1,594,945 |
| 2019-10-08 | $8.63 | $8.63 | $8.56 | $8.62 | $6.27 | 4,803,491 |
| 2019-10-07 | $8.83 | $8.96 | $8.83 | $8.91 | $6.48 | 5,461,583 |
| 2019-10-04 | $8.85 | $8.90 | $8.82 | $8.90 | $6.48 | 3,444,686 |
| 2019-10-03 | $8.72 | $8.98 | $8.69 | $8.88 | $6.46 | 15,306,760 |
| 2019-10-02 | $8.80 | $8.84 | $8.76 | $8.78 | $6.39 | 170,743 |
| 2019-10-01 | $8.82 | $8.84 | $8.74 | $8.75 | $6.37 | 113,182 |
| 2019-09-30 | $8.96 | $8.96 | $8.83 | $8.84 | $6.43 | 167,038 |
| 2019-09-27 | $8.95 | $9.05 | $8.88 | $8.92 | $6.49 | 241,364 |
| 2019-09-26 | $8.91 | $8.93 | $8.87 | $8.87 | $6.46 | 322,061 |
| 2019-09-25 | $8.80 | $8.82 | $8.76 | $8.78 | $6.39 | 121,400 |
| 2019-09-24 | $8.96 | $8.97 | $8.88 | $8.94 | $6.51 | 114,834 |
| 2019-09-23 | $8.91 | $8.97 | $8.89 | $8.97 | $6.53 | 175,781 |
| 2019-09-20 | $8.99 | $9.02 | $8.95 | $8.95 | $6.51 | 1,619,644 |
| 2019-09-19 | $8.80 | $8.89 | $8.79 | $8.83 | $6.43 | 160,492 |
| 2019-09-18 | $8.78 | $8.85 | $8.76 | $8.80 | $6.40 | 329,792 |
| 2019-09-17 | $8.71 | $8.79 | $8.71 | $8.79 | $6.40 | 320,334 |
| 2019-09-16 | $8.87 | $8.88 | $8.81 | $8.81 | $6.41 | 449,842 |
| 2019-09-13 | $8.98 | $8.99 | $8.94 | $8.97 | $6.53 | 1,213,049 |
| 2019-09-12 | $8.71 | $8.76 | $8.71 | $8.75 | $6.37 | 201,081 |
| 2019-09-11 | $8.69 | $8.73 | $8.64 | $8.65 | $6.30 | 269,153 |
| 2019-09-10 | $8.51 | $8.60 | $8.46 | $8.53 | $6.21 | 421,454 |
| 2019-09-09 | $8.57 | $8.60 | $8.51 | $8.51 | $6.19 | 200,766 |
| 2019-09-06 | $8.59 | $8.63 | $8.57 | $8.60 | $6.26 | 234,614 |
| 2019-09-05 | $8.49 | $8.51 | $8.47 | $8.48 | $6.17 | 212,162 |
| 2019-09-04 | $8.33 | $8.37 | $8.30 | $8.35 | $6.08 | 198,950 |
| 2019-09-03 | $8.04 | $8.22 | $8.04 | $8.17 | $5.95 | 188,017 |
| 2019-08-30 | $8.09 | $8.10 | $8.00 | $8.02 | $5.84 | 108,169 |
| 2019-08-29 | $8.02 | $8.07 | $8.00 | $8.04 | $5.85 | 135,040 |
| 2019-08-28 | $7.95 | $8.08 | $7.94 | $8.02 | $5.84 | 222,846 |
| 2019-08-27 | $7.88 | $7.92 | $7.87 | $7.87 | $5.73 | 340,680 |
| 2019-08-26 | $7.77 | $8.06 | $7.77 | $7.82 | $5.69 | 201,088 |
| 2019-08-23 | $7.99 | $7.99 | $7.79 | $7.79 | $5.67 | 249,570 |
| 2019-08-22 | $7.96 | $7.96 | $7.86 | $7.89 | $5.74 | 280,049 |
| 2019-08-21 | $7.86 | $7.88 | $7.80 | $7.80 | $5.68 | 139,680 |
| 2019-08-20 | $7.85 | $7.95 | $7.85 | $7.88 | $5.73 | 637,242 |
| 2019-08-19 | $7.93 | $8.05 | $7.93 | $7.99 | $5.81 | 506,421 |
| 2019-08-16 | $7.86 | $7.90 | $7.83 | $7.86 | $5.72 | 288,567 |
| 2019-08-15 | $7.88 | $7.88 | $7.72 | $7.74 | $5.63 | 310,182 |
| 2019-08-14 | $7.83 | $7.83 | $7.73 | $7.73 | $5.63 | 353,068 |
| 2019-08-13 | $7.80 | $7.86 | $7.73 | $7.78 | $5.66 | 252,079 |
| 2019-08-12 | $7.94 | $7.94 | $7.86 | $7.87 | $5.73 | 237,229 |
| 2019-08-09 | $7.94 | $7.99 | $7.91 | $7.91 | $5.76 | 197,492 |
| 2019-08-08 | $8.00 | $8.07 | $7.97 | $8.07 | $5.87 | 206,798 |
| 2019-08-07 | $7.92 | $8.01 | $7.90 | $7.95 | $5.79 | 162,948 |
| 2019-08-06 | $7.93 | $7.98 | $7.88 | $7.93 | $5.77 | 303,388 |
| 2019-08-05 | $8.07 | $8.07 | $7.89 | $7.91 | $5.76 | 167,763 |
| 2019-08-02 | $8.20 | $8.22 | $8.04 | $8.08 | $5.88 | 143,771 |
| 2019-08-01 | $8.13 | $8.23 | $8.13 | $8.15 | $5.93 | 312,021 |
| 2019-07-31 | $8.23 | $8.29 | $8.15 | $8.22 | $5.98 | 149,276 |
| 2019-07-30 | $8.25 | $8.26 | $8.16 | $8.19 | $5.96 | 326,254 |
| 2019-07-29 | $8.46 | $8.49 | $8.36 | $8.36 | $6.08 | 169,740 |
| 2019-07-26 | $8.43 | $8.47 | $8.38 | $8.45 | $6.15 | 146,624 |
| 2019-07-25 | $8.55 | $8.58 | $8.51 | $8.55 | $6.22 | 224,015 |
| 2019-07-24 | $8.58 | $8.64 | $8.57 | $8.59 | $6.25 | 132,697 |
| 2019-07-23 | $8.62 | $8.67 | $8.58 | $8.64 | $6.29 | 97,348 |
| 2019-07-22 | $8.91 | $8.91 | $8.82 | $8.85 | $6.44 | 186,558 |
| 2019-07-19 | $8.99 | $9.04 | $8.97 | $8.98 | $6.54 | 113,026 |
| 2019-07-18 | $8.92 | $9.01 | $8.88 | $9.01 | $6.56 | 86,660 |
| 2019-07-17 | $9.01 | $9.02 | $8.94 | $8.95 | $6.51 | 158,875 |
| 2019-07-16 | $8.97 | $9.04 | $8.94 | $8.97 | $6.53 | 88,139 |
| 2019-07-15 | $9.06 | $9.17 | $9.06 | $9.09 | $6.62 | 1,488,345 |
| 2019-07-12 | $9.13 | $9.20 | $9.10 | $9.18 | $6.68 | 70,917 |
| 2019-07-11 | $9.13 | $9.20 | $9.10 | $9.17 | $6.67 | 116,287 |
| 2019-07-10 | $8.97 | $9.03 | $8.94 | $9.03 | $6.57 | 480,808 |
| 2019-07-09 | $8.81 | $8.82 | $8.76 | $8.79 | $6.40 | 280,702 |
| 2019-07-08 | $8.87 | $8.89 | $8.81 | $8.84 | $6.43 | 205,733 |
| 2019-07-05 | $8.94 | $9.04 | $8.94 | $8.96 | $6.52 | 108,532 |
| 2019-07-03 | $8.86 | $8.92 | $8.86 | $8.87 | $6.46 | 77,755 |
| 2019-07-02 | $8.88 | $8.89 | $8.75 | $8.82 | $6.42 | 672,408 |
| 2019-07-01 | $8.85 | $8.88 | $8.78 | $8.80 | $6.40 | 344,430 |
| 2019-06-28 | $8.69 | $8.72 | $8.66 | $8.71 | $6.34 | 147,336 |
| 2019-06-27 | $8.71 | $8.73 | $8.67 | $8.71 | $6.34 | 132,082 |
| 2019-06-26 | $8.63 | $8.63 | $8.54 | $8.57 | $6.24 | 322,135 |
| 2019-06-25 | $8.80 | $8.84 | $8.70 | $8.70 | $6.33 | 187,380 |
| 2019-06-24 | $8.88 | $8.91 | $8.85 | $8.85 | $6.44 | 186,244 |
| 2019-06-21 | $9.02 | $9.09 | $9.02 | $9.08 | $6.61 | 324,828 |
| 2019-06-20 | $8.94 | $9.05 | $8.93 | $9.05 | $6.59 | 131,614 |
| 2019-06-19 | $8.91 | $8.99 | $8.90 | $8.95 | $6.51 | 277,594 |
| 2019-06-18 | $8.83 | $8.93 | $8.82 | $8.87 | $6.46 | 329,670 |
| 2019-06-17 | $8.60 | $8.60 | $8.55 | $8.57 | $6.24 | 562,486 |
| 2019-06-14 | $8.52 | $8.53 | $8.45 | $8.51 | $6.19 | 605,129 |
| 2019-06-13 | $8.67 | $8.79 | $8.67 | $8.76 | $6.38 | 194,172 |
| 2019-06-12 | $8.71 | $8.76 | $8.69 | $8.69 | $6.32 | 168,092 |
| 2019-06-11 | $8.78 | $8.78 | $8.70 | $8.74 | $6.36 | 164,830 |
| 2019-06-10 | $8.83 | $8.85 | $8.79 | $8.79 | $6.40 | 103,183 |
| 2019-06-07 | $8.79 | $8.86 | $8.79 | $8.82 | $6.42 | 246,846 |
| 2019-06-06 | $8.76 | $8.83 | $8.76 | $8.78 | $6.39 | 327,374 |
| 2019-06-05 | $8.78 | $8.79 | $8.68 | $8.73 | $6.35 | 200,082 |
| 2019-06-04 | $8.75 | $8.80 | $8.70 | $8.79 | $6.40 | 182,710 |
| 2019-06-03 | $8.58 | $8.60 | $8.54 | $8.56 | $6.23 | 153,364 |
| 2019-05-31 | $8.57 | $8.66 | $8.54 | $8.63 | $6.28 | 164,666 |
| 2019-05-30 | $8.65 | $8.69 | $8.62 | $8.69 | $6.32 | 274,701 |
| 2019-05-29 | $8.61 | $8.67 | $8.53 | $8.57 | $6.24 | 243,028 |
| 2019-05-28 | $9.04 | $9.12 | $9.03 | $9.07 | $6.60 | 127,766 |
| 2019-05-24 | $8.91 | $8.93 | $8.85 | $8.90 | $6.48 | 107,609 |
| 2019-05-23 | $8.79 | $8.79 | $8.72 | $8.77 | $6.38 | 149,379 |
| 2019-05-22 | $8.93 | $8.93 | $8.86 | $8.91 | $6.48 | 104,111 |
| 2019-05-21 | $9.09 | $9.17 | $9.07 | $9.09 | $6.62 | 861,552 |
| 2019-05-20 | $9.10 | $9.10 | $8.98 | $8.99 | $6.54 | 91,182 |
| 2019-05-17 | $9.15 | $9.21 | $9.13 | $9.18 | $6.68 | 65,188 |
| 2019-05-16 | $9.21 | $9.29 | $9.19 | $9.23 | $6.72 | 99,075 |
| 2019-05-15 | $9.41 | $9.47 | $9.39 | $9.44 | $6.75 | 205,174 |
| 2019-05-14 | $9.50 | $9.50 | $9.39 | $9.40 | $6.72 | 1,635,784 |
| 2019-05-13 | $9.45 | $9.47 | $9.29 | $9.30 | $6.65 | 1,042,313 |
| 2019-05-10 | $9.69 | $9.69 | $9.58 | $9.61 | $6.87 | 2,569,949 |
| 2019-05-09 | $9.53 | $9.66 | $9.53 | $9.59 | $6.86 | 1,562,844 |
| 2019-05-08 | $9.67 | $9.74 | $9.64 | $9.70 | $6.94 | 1,688,445 |
| 2019-05-07 | $9.88 | $9.93 | $9.82 | $9.87 | $7.06 | 3,918,437 |
| 2019-05-06 | $9.55 | $10.03 | $9.55 | $9.96 | $7.12 | 1,105,471 |
| 2019-05-03 | $9.80 | $10.00 | $9.80 | $9.93 | $7.10 | 1,181,746 |
| 2019-05-02 | $9.79 | $9.90 | $9.79 | $9.85 | $7.05 | 10,921,536 |
| 2019-05-01 | $9.95 | $10.01 | $9.88 | $9.89 | $7.07 | 3,454,459 |
| 2019-04-30 | $9.82 | $9.92 | $9.78 | $9.90 | $7.08 | 9,263,861 |
| 2019-04-29 | $9.72 | $9.81 | $9.71 | $9.74 | $6.97 | 3,639,179 |
| 2019-04-26 | $9.83 | $9.85 | $9.70 | $9.72 | $6.95 | 4,736,324 |
| 2019-04-25 | $9.67 | $9.78 | $9.67 | $9.75 | $6.97 | 8,018,791 |
| 2019-04-24 | $9.87 | $9.92 | $9.83 | $9.88 | $7.07 | 161,826 |
| 2019-04-23 | $9.91 | $9.95 | $9.90 | $9.95 | $7.12 | 120,421 |
| 2019-04-22 | $9.85 | $9.93 | $9.85 | $9.93 | $7.10 | 106,227 |
| 2019-04-18 | $9.86 | $9.91 | $9.83 | $9.87 | $7.06 | 1,278,522 |
| 2019-04-17 | $9.89 | $9.94 | $9.87 | $9.90 | $7.08 | 279,032 |
| 2019-04-16 | $9.85 | $9.92 | $9.80 | $9.86 | $7.05 | 3,357,821 |
| 2019-04-15 | $9.80 | $9.92 | $9.79 | $9.82 | $7.02 | 3,411,568 |
| 2019-04-12 | $9.66 | $9.74 | $9.66 | $9.67 | $6.92 | 2,545,782 |
| 2019-04-11 | $9.70 | $9.73 | $9.65 | $9.67 | $6.92 | 567,369 |
| 2019-04-10 | $9.34 | $9.51 | $9.34 | $9.47 | $6.77 | 136,215 |
| 2019-04-09 | $9.23 | $9.23 | $9.12 | $9.14 | $6.54 | 98,417 |
| 2019-04-08 | $9.27 | $9.32 | $9.26 | $9.30 | $6.65 | 57,171 |
| 2019-04-05 | $9.22 | $9.28 | $9.19 | $9.24 | $6.61 | 57,590 |
| 2019-04-04 | $9.26 | $9.27 | $9.21 | $9.24 | $6.61 | 48,927 |
| 2019-04-03 | $9.26 | $9.34 | $9.25 | $9.30 | $6.65 | 91,518 |
| 2019-04-02 | $9.10 | $9.16 | $9.07 | $9.13 | $6.53 | 69,726 |
| 2019-04-01 | $9.17 | $9.18 | $9.11 | $9.15 | $6.55 | 31,129 |
| 2019-03-29 | $9.10 | $9.15 | $9.02 | $9.06 | $6.48 | 48,042 |
| 2019-03-28 | $9.01 | $9.04 | $8.93 | $8.96 | $6.41 | 110,482 |
| 2019-03-27 | $9.05 | $9.07 | $8.99 | $9.03 | $6.46 | 139,639 |
| 2019-03-26 | $9.13 | $9.13 | $9.01 | $9.03 | $6.46 | 93,747 |
| 2019-03-25 | $9.18 | $9.22 | $9.12 | $9.22 | $6.60 | 82,035 |
| 2019-03-22 | $9.24 | $9.24 | $9.16 | $9.16 | $6.55 | 55,085 |
| 2019-03-21 | $9.16 | $9.20 | $9.05 | $9.15 | $6.55 | 88,131 |
| 2019-03-20 | $9.28 | $9.30 | $9.23 | $9.27 | $6.63 | 93,228 |
| 2019-03-19 | $9.40 | $9.43 | $9.35 | $9.38 | $6.71 | 45,122 |
| 2019-03-18 | $9.23 | $9.36 | $9.23 | $9.34 | $6.68 | 42,271 |
| 2019-03-15 | $9.08 | $9.16 | $9.08 | $9.10 | $6.51 | 35,504 |
| 2019-03-14 | $9.09 | $9.10 | $9.03 | $9.06 | $6.48 | 54,656 |
| 2019-03-13 | $9.03 | $9.11 | $9.02 | $9.09 | $6.50 | 35,135 |
| 2019-03-12 | $8.93 | $8.99 | $8.91 | $8.93 | $6.39 | 100,085 |
| 2019-03-11 | $8.97 | $9.00 | $8.91 | $8.95 | $6.40 | 47,645 |
| 2019-03-08 | $8.99 | $9.00 | $8.88 | $8.89 | $6.36 | 78,243 |
| 2019-03-07 | $9.18 | $9.23 | $9.13 | $9.14 | $6.54 | 87,260 |
| 2019-03-06 | $9.15 | $9.18 | $9.12 | $9.16 | $6.55 | 173,270 |
| 2019-03-05 | $9.06 | $9.15 | $9.05 | $9.12 | $6.52 | 40,774 |
| 2019-03-04 | $9.05 | $9.07 | $8.99 | $9.02 | $6.45 | 65,539 |
| 2019-03-01 | $9.10 | $9.12 | $8.95 | $8.99 | $6.43 | 147,017 |
| 2019-02-28 | $9.05 | $9.09 | $8.95 | $8.99 | $6.43 | 197,330 |
| 2019-02-27 | $9.07 | $9.16 | $9.07 | $9.10 | $6.51 | 152,675 |
| 2019-02-26 | $8.96 | $9.09 | $8.96 | $9.06 | $6.48 | 110,232 |
| 2019-02-25 | $8.71 | $8.76 | $8.69 | $8.74 | $6.25 | 64,635 |
| 2019-02-22 | $8.69 | $8.75 | $8.67 | $8.71 | $6.23 | 1,323,269 |
| 2019-02-21 | $8.84 | $8.87 | $8.79 | $8.84 | $6.32 | 87,623 |
| 2019-02-20 | $8.90 | $8.95 | $8.87 | $8.91 | $6.37 | 66,809 |
| 2019-02-19 | $8.83 | $8.88 | $8.81 | $8.87 | $6.34 | 108,071 |
| 2019-02-15 | $8.67 | $8.70 | $8.56 | $8.67 | $6.20 | 72,859 |
| 2019-02-14 | $8.34 | $8.42 | $8.32 | $8.37 | $5.99 | 100,147 |
| 2019-02-13 | $8.55 | $8.55 | $8.44 | $8.48 | $6.07 | 113,508 |
| 2019-02-12 | $8.65 | $8.70 | $8.60 | $8.68 | $6.21 | 46,482 |
| 2019-02-11 | $8.73 | $8.73 | $8.66 | $8.68 | $6.21 | 63,827 |
| 2019-02-08 | $8.73 | $8.78 | $8.70 | $8.73 | $6.24 | 301,416 |
| 2019-02-07 | $8.90 | $8.94 | $8.87 | $8.89 | $6.36 | 864,751 |
| 2019-02-06 | $8.97 | $9.01 | $8.93 | $9.01 | $6.44 | 188,229 |
| 2019-02-05 | $8.81 | $8.84 | $8.72 | $8.81 | $6.30 | 66,936 |
| 2019-02-04 | $8.70 | $8.75 | $8.69 | $8.70 | $6.22 | 81,287 |
| 2019-02-01 | $8.73 | $8.78 | $8.70 | $8.71 | $6.23 | 107,811 |
| 2019-01-31 | $8.82 | $8.86 | $8.76 | $8.78 | $6.28 | 251,070 |
| 2019-01-30 | $8.83 | $8.91 | $8.79 | $8.88 | $6.35 | 128,127 |
| 2019-01-29 | $8.86 | $8.87 | $8.73 | $8.73 | $6.24 | 95,900 |
| 2019-01-28 | $8.85 | $8.87 | $8.72 | $8.82 | $6.31 | 324,922 |
| 2019-01-25 | $8.97 | $9.11 | $8.92 | $8.97 | $6.42 | 1,177,286 |
| 2019-01-24 | $8.78 | $8.82 | $8.70 | $8.79 | $6.29 | 288,270 |
| 2019-01-23 | $8.78 | $8.86 | $8.77 | $8.85 | $6.33 | 281,769 |
| 2019-01-22 | $8.61 | $8.68 | $8.59 | $8.62 | $6.16 | 554,821 |
| 2019-01-18 | $8.69 | $8.77 | $8.69 | $8.73 | $6.24 | 140,594 |
| 2019-01-17 | $8.42 | $8.60 | $8.42 | $8.57 | $6.13 | 210,588 |
| 2019-01-16 | $8.50 | $8.58 | $8.50 | $8.55 | $6.12 | 64,206 |
| 2019-01-15 | $8.41 | $8.50 | $8.38 | $8.47 | $6.06 | 283,873 |
| 2019-01-14 | $8.44 | $8.51 | $8.43 | $8.47 | $6.06 | 833,077 |
| 2019-01-11 | $8.34 | $8.46 | $8.30 | $8.43 | $6.03 | 466,131 |
| 2019-01-10 | $8.17 | $8.30 | $8.15 | $8.28 | $5.92 | 162,988 |
| 2019-01-09 | $8.15 | $8.23 | $8.08 | $8.11 | $5.80 | 97,822 |
| 2019-01-08 | $7.95 | $8.03 | $7.94 | $7.98 | $5.71 | 340,308 |
| 2019-01-07 | $7.62 | $7.78 | $7.62 | $7.78 | $5.57 | 372,329 |
| 2019-01-04 | $7.50 | $7.57 | $7.48 | $7.54 | $5.39 | 256,123 |
| 2019-01-03 | $7.48 | $7.56 | $7.47 | $7.53 | $5.39 | 382,129 |
| 2019-01-02 | $7.12 | $7.23 | $7.11 | $7.22 | $5.16 | 286,414 |
| 2018-12-31 | $7.19 | $7.35 | $7.19 | $7.32 | $5.24 | 557,740 |
| 2018-12-28 | $7.27 | $7.29 | $7.23 | $7.27 | $5.20 | 310,889 |
| 2018-12-27 | $7.14 | $7.19 | $7.07 | $7.16 | $5.12 | 273,201 |
| 2018-12-26 | $7.06 | $7.23 | $7.06 | $7.15 | $5.11 | 164,316 |
| 2018-12-24 | $7.15 | $7.19 | $7.10 | $7.12 | $5.09 | 166,828 |
| 2018-12-21 | $7.18 | $7.32 | $7.18 | $7.23 | $5.17 | 337,083 |
| 2018-12-20 | $7.17 | $7.29 | $7.17 | $7.23 | $5.17 | 376,993 |
| 2018-12-19 | $7.31 | $7.34 | $7.20 | $7.22 | $5.16 | 327,500 |
| 2018-12-18 | $7.40 | $7.43 | $7.28 | $7.31 | $5.23 | 373,028 |
| 2018-12-17 | $7.21 | $7.23 | $7.09 | $7.11 | $5.08 | 335,074 |
| 2018-12-14 | $7.23 | $7.29 | $7.19 | $7.19 | $5.14 | 230,010 |
| 2018-12-13 | $7.39 | $7.50 | $7.39 | $7.49 | $5.36 | 242,527 |
| 2018-12-12 | $7.44 | $7.49 | $7.38 | $7.40 | $5.29 | 140,676 |
| 2018-12-11 | $7.43 | $7.45 | $7.30 | $7.34 | $5.25 | 817,398 |
| 2018-12-10 | $7.49 | $7.52 | $7.32 | $7.40 | $5.29 | 390,586 |
| 2018-12-07 | $7.67 | $7.67 | $7.47 | $7.54 | $5.39 | 431,943 |
| 2018-12-06 | $7.36 | $7.43 | $7.31 | $7.41 | $5.30 | 676,802 |
| 2018-12-04 | $7.47 | $7.50 | $7.35 | $7.35 | $5.26 | 1,157,884 |
| 2018-12-03 | $7.55 | $7.56 | $7.46 | $7.48 | $5.35 | 671,354 |
| 2018-11-30 | $7.49 | $7.54 | $7.46 | $7.51 | $5.37 | 132,726 |
| 2018-11-29 | $7.56 | $7.66 | $7.56 | $7.64 | $5.46 | 255,514 |
| 2018-11-28 | $7.61 | $7.62 | $7.50 | $7.58 | $5.42 | 292,936 |
| 2018-11-27 | $7.55 | $7.56 | $7.50 | $7.54 | $5.39 | 247,581 |
| 2018-11-26 | $7.73 | $7.76 | $7.64 | $7.68 | $5.49 | 267,584 |
| 2018-11-23 | $7.74 | $7.74 | $7.68 | $7.71 | $5.52 | 177,181 |
| 2018-11-21 | $7.90 | $7.94 | $7.87 | $7.89 | $5.64 | 122,453 |
| 2018-11-20 | $7.82 | $7.87 | $7.74 | $7.77 | $5.56 | 380,498 |
| 2018-11-19 | $7.90 | $7.92 | $7.82 | $7.84 | $5.61 | 194,637 |
| 2018-11-16 | $7.89 | $7.89 | $7.78 | $7.82 | $5.59 | 89,932 |
| 2018-11-15 | $7.72 | $7.81 | $7.69 | $7.77 | $5.56 | 145,038 |
| 2018-11-14 | $8.26 | $8.31 | $8.16 | $8.26 | $5.91 | 170,425 |
| 2018-11-13 | $8.32 | $8.37 | $8.25 | $8.27 | $5.92 | 90,813 |
| 2018-11-12 | $8.27 | $8.30 | $8.24 | $8.27 | $5.92 | 210,081 |
| 2018-11-09 | $8.46 | $8.52 | $8.43 | $8.47 | $6.06 | 133,639 |
| 2018-11-08 | $8.53 | $8.61 | $8.49 | $8.53 | $6.10 | 168,515 |
| 2018-11-07 | $8.50 | $8.52 | $8.44 | $8.46 | $6.05 | 112,830 |
| 2018-11-06 | $8.31 | $8.32 | $8.26 | $8.28 | $5.92 | 76,850 |
| 2018-11-05 | $8.48 | $8.49 | $8.43 | $8.46 | $6.05 | 87,379 |
| 2018-11-02 | $8.41 | $8.45 | $8.33 | $8.37 | $5.99 | 75,697 |
| 2018-11-01 | $8.46 | $8.47 | $8.36 | $8.47 | $6.06 | 106,351 |
| 2018-10-31 | $8.11 | $8.17 | $8.07 | $8.13 | $5.82 | 72,007 |
| 2018-10-30 | $8.06 | $8.19 | $8.06 | $8.18 | $5.85 | 128,062 |
| 2018-10-29 | $8.09 | $8.18 | $8.02 | $8.06 | $5.77 | 153,262 |
| 2018-10-26 | $8.14 | $8.17 | $8.06 | $8.14 | $5.82 | 115,119 |
| 2018-10-25 | $8.24 | $8.27 | $8.18 | $8.24 | $5.89 | 122,338 |
| 2018-10-24 | $8.32 | $8.36 | $8.23 | $8.24 | $5.89 | 70,288 |
| 2018-10-23 | $8.29 | $8.38 | $8.27 | $8.36 | $5.98 | 177,601 |
| 2018-10-22 | $8.22 | $8.27 | $8.17 | $8.24 | $5.89 | 81,656 |
| 2018-10-19 | $8.31 | $8.42 | $8.29 | $8.34 | $5.97 | 56,668 |
| 2018-10-18 | $8.16 | $8.27 | $8.11 | $8.14 | $5.82 | 403,724 |
| 2018-10-17 | $8.25 | $8.25 | $8.16 | $8.19 | $5.86 | 136,058 |
| 2018-10-16 | $8.14 | $8.27 | $8.14 | $8.22 | $5.88 | 113,441 |
| 2018-10-15 | $8.51 | $8.52 | $8.45 | $8.51 | $6.09 | 162,846 |
| 2018-10-12 | $8.66 | $8.66 | $8.45 | $8.55 | $6.12 | 320,831 |
| 2018-10-11 | $8.69 | $8.73 | $8.57 | $8.62 | $6.12 | 178,845 |
| 2018-10-10 | $8.52 | $8.55 | $8.45 | $8.50 | $6.03 | 98,695 |
| 2018-10-09 | $8.27 | $8.47 | $8.26 | $8.45 | $6.00 | 203,567 |
| 2018-10-08 | $8.20 | $8.24 | $8.16 | $8.21 | $5.83 | 54,507 |
| 2018-10-05 | $8.38 | $8.43 | $8.37 | $8.42 | $5.98 | 85,956 |
| 2018-10-04 | $8.29 | $8.31 | $8.26 | $8.30 | $5.89 | 67,491 |
| 2018-10-03 | $8.30 | $8.45 | $8.29 | $8.32 | $5.91 | 124,819 |
| 2018-10-02 | $8.96 | $9.14 | $8.96 | $9.11 | $6.47 | 69,224 |
| 2018-10-01 | $9.23 | $9.24 | $9.17 | $9.19 | $6.52 | 314,995 |
| 2018-09-28 | $9.33 | $9.37 | $9.32 | $9.33 | $6.62 | 53,158 |
| 2018-09-27 | $9.45 | $9.47 | $9.41 | $9.41 | $6.68 | 221,635 |
| 2018-09-26 | $9.51 | $9.59 | $9.48 | $9.57 | $6.79 | 88,536 |
| 2018-09-25 | $9.40 | $9.51 | $9.40 | $9.49 | $6.74 | 77,113 |
| 2018-09-24 | $9.30 | $9.41 | $9.30 | $9.35 | $6.64 | 71,138 |
| 2018-09-21 | $9.30 | $9.30 | $9.22 | $9.23 | $6.55 | 74,752 |
| 2018-09-20 | $9.46 | $9.49 | $9.40 | $9.49 | $6.74 | 99,918 |
| 2018-09-19 | $9.28 | $9.30 | $9.24 | $9.25 | $6.57 | 531,245 |
| 2018-09-18 | $9.23 | $9.28 | $9.21 | $9.23 | $6.55 | 133,047 |
| 2018-09-17 | $9.24 | $9.24 | $9.20 | $9.21 | $6.54 | 124,967 |
| 2018-09-14 | $9.16 | $9.19 | $9.12 | $9.15 | $6.50 | 146,110 |
| 2018-09-13 | $9.29 | $9.29 | $9.17 | $9.20 | $6.53 | 114,989 |
| 2018-09-12 | $9.35 | $9.35 | $9.21 | $9.24 | $6.56 | 91,397 |
| 2018-09-11 | $9.20 | $9.23 | $9.14 | $9.21 | $6.54 | 82,131 |
| 2018-09-10 | $9.34 | $9.37 | $9.32 | $9.36 | $6.64 | 118,883 |
| 2018-09-07 | $9.19 | $9.28 | $9.19 | $9.22 | $6.55 | 82,882 |
| 2018-09-06 | $9.34 | $9.37 | $9.25 | $9.29 | $6.59 | 664,416 |
| 2018-09-05 | $9.30 | $9.36 | $9.23 | $9.28 | $6.59 | 86,509 |
| 2018-09-04 | $9.30 | $9.36 | $9.27 | $9.35 | $6.64 | 53,184 |
| 2018-08-31 | $9.61 | $9.62 | $9.52 | $9.52 | $6.76 | 55,800 |
| 2018-08-30 | $9.53 | $9.55 | $9.46 | $9.49 | $6.74 | 107,016 |
| 2018-08-29 | $9.64 | $9.74 | $9.62 | $9.74 | $6.91 | 88,847 |
| 2018-08-28 | $9.92 | $10.01 | $9.92 | $9.94 | $7.06 | 59,598 |
| 2018-08-27 | $9.86 | $9.90 | $9.79 | $9.86 | $7.00 | 73,281 |
| 2018-08-24 | $9.79 | $9.81 | $9.76 | $9.76 | $6.93 | 57,495 |
| 2018-08-23 | $9.76 | $9.78 | $9.68 | $9.70 | $6.89 | 915,496 |
| 2018-08-22 | $9.91 | $9.95 | $9.87 | $9.87 | $7.01 | 47,286 |
| 2018-08-21 | $9.84 | $9.86 | $9.77 | $9.84 | $6.99 | 999,590 |
| 2018-08-20 | $9.76 | $9.78 | $9.74 | $9.77 | $6.94 | 39,742 |
| 2018-08-17 | $9.70 | $9.77 | $9.69 | $9.76 | $6.93 | 47,852 |
| 2018-08-16 | $9.71 | $9.78 | $9.68 | $9.74 | $6.91 | 287,773 |
| 2018-08-15 | $9.67 | $9.68 | $9.57 | $9.65 | $6.85 | 77,805 |
| 2018-08-14 | $9.91 | $9.98 | $9.88 | $9.88 | $7.01 | 67,914 |
| 2018-08-13 | $10.04 | $10.07 | $9.97 | $10.00 | $7.10 | 54,530 |
| 2018-08-10 | $10.10 | $10.16 | $10.10 | $10.15 | $7.21 | 126,170 |
| 2018-08-09 | $10.20 | $10.25 | $10.16 | $10.18 | $7.23 | 260,444 |
| 2018-08-08 | $10.08 | $10.14 | $10.08 | $10.12 | $7.18 | 58,177 |
| 2018-08-07 | $10.19 | $10.19 | $10.07 | $10.11 | $7.18 | 53,116 |
| 2018-08-06 | $10.03 | $10.08 | $10.01 | $10.06 | $7.14 | 32,070 |
| 2018-08-03 | $10.10 | $10.17 | $10.07 | $10.16 | $7.21 | 65,027 |
| 2018-08-02 | $10.04 | $10.10 | $10.03 | $10.09 | $7.16 | 33,581 |
| 2018-08-01 | $10.10 | $10.14 | $10.09 | $10.11 | $7.18 | 71,918 |
| 2018-07-31 | $10.29 | $10.30 | $10.19 | $10.24 | $7.27 | 104,998 |
| 2018-07-30 | $10.06 | $10.09 | $10.04 | $10.06 | $7.14 | 62,906 |
| 2018-07-27 | $10.13 | $10.14 | $10.08 | $10.09 | $7.16 | 147,266 |
| 2018-07-26 | $10.16 | $10.18 | $10.12 | $10.12 | $7.18 | 24,837 |
| 2018-07-25 | $10.15 | $10.24 | $10.13 | $10.22 | $7.26 | 50,519 |
| 2018-07-24 | $10.09 | $10.11 | $10.05 | $10.07 | $7.15 | 48,477 |
| 2018-07-23 | $10.16 | $10.16 | $10.09 | $10.11 | $7.18 | 56,259 |
| 2018-07-20 | $10.12 | $10.21 | $10.12 | $10.20 | $7.24 | 33,586 |
| 2018-07-19 | $10.07 | $10.10 | $10.03 | $10.03 | $7.12 | 277,718 |
| 2018-07-18 | $10.06 | $10.08 | $10.00 | $10.07 | $7.15 | 70,397 |
| 2018-07-17 | $10.12 | $10.15 | $10.09 | $10.11 | $7.18 | 59,921 |
| 2018-07-16 | $10.13 | $10.16 | $10.09 | $10.13 | $7.19 | 25,165 |
| 2018-07-13 | $10.09 | $10.16 | $10.09 | $10.14 | $7.20 | 43,636 |
| 2018-07-12 | $10.08 | $10.15 | $10.08 | $10.12 | $7.18 | 39,212 |
| 2018-07-11 | $10.15 | $10.19 | $10.06 | $10.10 | $7.17 | 93,446 |
| 2018-07-10 | $10.18 | $10.19 | $10.13 | $10.16 | $7.21 | 61,973 |
| 2018-07-09 | $10.36 | $10.38 | $10.27 | $10.35 | $7.35 | 98,381 |
| 2018-07-06 | $10.31 | $10.36 | $10.29 | $10.33 | $7.33 | 45,874 |
| 2018-07-05 | $10.18 | $10.29 | $10.15 | $10.28 | $7.29 | 77,492 |
| 2018-07-03 | $10.14 | $10.34 | $10.14 | $10.23 | $7.26 | 162,697 |
| 2018-07-02 | $10.09 | $10.13 | $10.02 | $10.13 | $7.19 | 128,778 |
| 2018-06-29 | $10.16 | $10.18 | $10.12 | $10.13 | $7.19 | 429,309 |
| 2018-06-28 | $9.99 | $10.11 | $9.98 | $10.09 | $7.16 | 507,838 |
| 2018-06-27 | $10.13 | $10.14 | $10.00 | $10.03 | $7.12 | 61,443 |
| 2018-06-26 | $10.18 | $10.22 | $10.14 | $10.19 | $7.23 | 58,289 |
| 2018-06-25 | $10.36 | $10.39 | $10.32 | $10.38 | $7.37 | 538,260 |
| 2018-06-22 | $10.35 | $10.42 | $10.33 | $10.36 | $7.35 | 261,177 |
| 2018-06-21 | $10.22 | $10.26 | $10.11 | $10.14 | $7.20 | 167,209 |
| 2018-06-20 | $10.17 | $10.28 | $10.14 | $10.24 | $7.27 | 134,246 |
| 2018-06-19 | $10.04 | $10.12 | $10.02 | $10.11 | $7.18 | 42,400 |
| 2018-06-18 | $10.10 | $10.18 | $10.09 | $10.16 | $7.21 | 63,087 |
| 2018-06-15 | $10.28 | $10.32 | $10.10 | $10.13 | $7.19 | 126,473 |
| 2018-06-14 | $9.96 | $9.99 | $9.91 | $9.91 | $7.03 | 120,649 |
| 2018-06-13 | $9.95 | $9.99 | $9.89 | $9.94 | $7.06 | 78,836 |
| 2018-06-12 | $9.91 | $10.01 | $9.90 | $9.98 | $7.08 | 76,997 |
| 2018-06-11 | $9.98 | $9.99 | $9.95 | $9.96 | $7.07 | 659,873 |
| 2018-06-08 | $9.90 | $9.97 | $9.88 | $9.94 | $7.06 | 19,995 |
| 2018-06-07 | $9.91 | $9.97 | $9.90 | $9.95 | $7.06 | 57,700 |
| 2018-06-06 | $9.90 | $9.94 | $9.88 | $9.91 | $7.03 | 53,974 |
| 2018-06-05 | $9.82 | $9.91 | $9.82 | $9.89 | $7.02 | 49,051 |
| 2018-06-04 | $9.86 | $9.89 | $9.81 | $9.82 | $6.97 | 33,960 |
| 2018-06-01 | $9.92 | $9.93 | $9.79 | $9.80 | $6.96 | 148,727 |
| 2018-05-31 | $9.84 | $9.88 | $9.74 | $9.76 | $6.93 | 1,938,809 |
| 2018-05-30 | $9.72 | $9.75 | $9.69 | $9.74 | $6.91 | 752,434 |
| 2018-05-29 | $9.73 | $9.74 | $9.65 | $9.68 | $6.87 | 157,138 |
| 2018-05-25 | $9.73 | $9.79 | $9.67 | $9.77 | $6.94 | 66,714 |
| 2018-05-24 | $9.85 | $9.88 | $9.79 | $9.82 | $6.97 | 39,634 |
| 2018-05-23 | $9.85 | $9.85 | $9.76 | $9.84 | $6.99 | 40,442 |
| 2018-05-22 | $10.01 | $10.03 | $9.90 | $9.94 | $7.06 | 1,478,556 |
| 2018-05-21 | $9.99 | $10.06 | $9.97 | $10.05 | $7.13 | 41,501 |
| 2018-05-18 | $9.86 | $9.93 | $9.86 | $9.90 | $7.03 | 47,236 |
| 2018-05-17 | $9.96 | $10.00 | $9.95 | $9.99 | $7.09 | 32,705 |
| 2018-05-16 | $9.93 | $9.99 | $9.91 | $9.97 | $7.02 | 49,847 |
| 2018-05-15 | $9.95 | $9.99 | $9.93 | $9.98 | $7.02 | 44,304 |
| 2018-05-14 | $9.92 | $10.00 | $9.89 | $9.97 | $7.02 | 76,826 |
| 2018-05-11 | $9.95 | $9.99 | $9.95 | $9.97 | $7.02 | 87,427 |
| 2018-05-10 | $9.83 | $9.88 | $9.79 | $9.88 | $6.95 | 44,506 |
| 2018-05-09 | $9.80 | $9.85 | $9.75 | $9.79 | $6.89 | 77,020 |
| 2018-05-08 | $9.64 | $9.72 | $9.61 | $9.70 | $6.83 | 147,109 |
| 2018-05-07 | $9.75 | $9.78 | $9.73 | $9.77 | $6.88 | 66,335 |
| 2018-05-04 | $9.68 | $9.78 | $9.68 | $9.73 | $6.85 | 142,678 |
| 2018-05-03 | $9.72 | $9.74 | $9.67 | $9.72 | $6.84 | 98,092 |
| 2018-05-02 | $9.61 | $9.67 | $9.53 | $9.56 | $6.73 | 100,767 |
| 2018-05-01 | $9.58 | $9.61 | $9.54 | $9.60 | $6.76 | 116,399 |
| 2018-04-30 | $9.71 | $9.73 | $9.66 | $9.67 | $6.81 | 86,028 |
| 2018-04-27 | $9.73 | $9.85 | $9.73 | $9.83 | $6.92 | 56,702 |
| 2018-04-26 | $9.93 | $9.94 | $9.85 | $9.93 | $6.99 | 122,012 |
| 2018-04-25 | $9.96 | $10.00 | $9.93 | $9.96 | $7.01 | 99,950 |
| 2018-04-24 | $9.97 | $10.00 | $9.88 | $9.90 | $6.97 | 193,229 |
| 2018-04-23 | $10.02 | $10.02 | $9.98 | $9.99 | $7.03 | 166,061 |
| 2018-04-20 | $10.11 | $10.12 | $10.06 | $10.06 | $7.08 | 212,944 |
| 2018-04-19 | $10.20 | $10.23 | $10.11 | $10.15 | $7.14 | 696,543 |
| 2018-04-18 | $10.22 | $10.29 | $10.15 | $10.26 | $7.22 | 1,113,626 |
| 2018-04-17 | $10.09 | $10.11 | $10.01 | $10.03 | $7.06 | 460,173 |
| 2018-04-16 | $10.02 | $10.02 | $9.97 | $10.00 | $7.04 | 62,250 |
| 2018-04-13 | $9.92 | $9.97 | $9.90 | $9.94 | $7.00 | 639,830 |
| 2018-04-12 | $9.86 | $9.94 | $9.84 | $9.89 | $6.96 | 1,519,328 |
| 2018-04-11 | $9.49 | $9.57 | $9.42 | $9.51 | $6.69 | 115,580 |
| 2018-04-10 | $8.82 | $8.91 | $8.82 | $8.88 | $6.25 | 79,388 |
| 2018-04-09 | $8.71 | $8.72 | $8.64 | $8.65 | $6.09 | 78,809 |
| 2018-04-06 | $8.60 | $8.67 | $8.56 | $8.59 | $6.05 | 230,172 |
| 2018-04-05 | $8.52 | $8.53 | $8.47 | $8.49 | $5.98 | 179,963 |
| 2018-04-04 | $8.44 | $8.55 | $8.44 | $8.55 | $6.02 | 51,925 |
| 2018-04-03 | $8.57 | $8.59 | $8.52 | $8.57 | $6.03 | 36,964 |
| 2018-04-02 | $8.63 | $8.78 | $8.53 | $8.58 | $6.04 | 60,301 |
| 2018-03-29 | $8.70 | $8.73 | $8.61 | $8.66 | $6.10 | 65,543 |
| 2018-03-28 | $8.60 | $8.70 | $8.60 | $8.66 | $6.10 | 63,623 |
| 2018-03-27 | $8.73 | $8.74 | $8.61 | $8.65 | $6.09 | 92,063 |
| 2018-03-26 | $8.67 | $8.71 | $8.61 | $8.68 | $6.11 | 59,281 |
| 2018-03-23 | $8.53 | $8.60 | $8.52 | $8.53 | $6.00 | 253,166 |
| 2018-03-22 | $8.53 | $8.57 | $8.48 | $8.51 | $5.99 | 78,488 |
| 2018-03-21 | $8.66 | $8.70 | $8.63 | $8.68 | $6.11 | 66,010 |
| 2018-03-20 | $8.66 | $8.69 | $8.64 | $8.68 | $6.11 | 46,840 |
| 2018-03-19 | $8.72 | $8.72 | $8.64 | $8.67 | $6.10 | 50,891 |
| 2018-03-16 | $8.75 | $8.83 | $8.71 | $8.72 | $6.14 | 160,513 |
| 2018-03-15 | $9.03 | $9.03 | $8.72 | $8.76 | $6.17 | 226,995 |
| 2018-03-14 | $8.80 | $8.81 | $8.74 | $8.76 | $6.17 | 145,520 |
| 2018-03-13 | $8.77 | $8.84 | $8.76 | $8.79 | $6.19 | 86,774 |
| 2018-03-12 | $8.76 | $8.82 | $8.72 | $8.81 | $6.20 | 3,106,798 |
| 2018-03-09 | $8.80 | $8.85 | $8.77 | $8.80 | $6.19 | 1,517,190 |
| 2018-03-08 | $8.74 | $8.76 | $8.65 | $8.66 | $6.10 | 1,810,449 |
| 2018-03-07 | $8.83 | $8.84 | $8.76 | $8.80 | $6.19 | 232,302 |
| 2018-03-06 | $8.81 | $8.85 | $8.77 | $8.81 | $6.20 | 97,272 |
| 2018-03-05 | $8.37 | $8.54 | $8.37 | $8.47 | $5.96 | 103,922 |
| 2018-03-02 | $8.46 | $8.50 | $8.35 | $8.41 | $5.92 | 116,700 |
| 2018-03-01 | $8.65 | $8.65 | $8.50 | $8.55 | $6.02 | 115,867 |
| 2018-02-28 | $8.81 | $8.82 | $8.66 | $8.66 | $6.10 | 146,034 |
| 2018-02-27 | $8.64 | $8.67 | $8.60 | $8.65 | $6.09 | 58,858 |
| 2018-02-26 | $8.63 | $8.68 | $8.61 | $8.64 | $6.08 | 55,233 |
| 2018-02-23 | $8.61 | $8.65 | $8.58 | $8.64 | $6.08 | 335,460 |
| 2018-02-22 | $8.65 | $8.65 | $8.58 | $8.61 | $6.06 | 95,338 |
| 2018-02-21 | $8.70 | $8.75 | $8.60 | $8.60 | $6.05 | 42,036 |
| 2018-02-20 | $8.68 | $8.70 | $8.60 | $8.65 | $6.09 | 60,839 |
| 2018-02-16 | $8.57 | $8.65 | $8.57 | $8.62 | $6.07 | 1,557,584 |
| 2018-02-15 | $8.65 | $8.66 | $8.57 | $8.63 | $6.07 | 128,413 |
| 2018-02-14 | $8.42 | $8.56 | $8.42 | $8.56 | $6.03 | 96,797 |
| 2018-02-13 | $8.47 | $8.51 | $8.46 | $8.49 | $5.98 | 79,079 |
| 2018-02-12 | $8.35 | $8.43 | $8.31 | $8.42 | $5.93 | 77,735 |
| 2018-02-09 | $8.31 | $8.33 | $8.15 | $8.28 | $5.83 | 330,505 |
| 2018-02-08 | $8.61 | $8.61 | $8.35 | $8.35 | $5.88 | 129,620 |
| 2018-02-07 | $8.43 | $8.50 | $8.41 | $8.42 | $5.93 | 162,186 |
| 2018-02-06 | $8.23 | $8.51 | $8.21 | $8.51 | $5.99 | 158,629 |
| 2018-02-05 | $8.31 | $8.40 | $8.25 | $8.25 | $5.81 | 1,080,653 |
| 2018-02-02 | $8.63 | $8.63 | $8.47 | $8.47 | $5.96 | 704,953 |
| 2018-02-01 | $8.80 | $8.82 | $8.77 | $8.79 | $6.19 | 423,981 |
| 2018-01-31 | $8.88 | $8.93 | $8.85 | $8.90 | $6.26 | 186,934 |
| 2018-01-30 | $8.88 | $8.89 | $8.82 | $8.86 | $6.24 | 119,569 |
| 2018-01-29 | $8.88 | $8.93 | $8.85 | $8.92 | $6.28 | 1,207,491 |
| 2018-01-26 | $8.99 | $9.01 | $8.93 | $8.95 | $6.30 | 82,698 |
| 2018-01-25 | $8.93 | $8.95 | $8.82 | $8.83 | $6.22 | 100,631 |
| 2018-01-24 | $8.91 | $8.92 | $8.84 | $8.88 | $6.25 | 44,989 |
| 2018-01-23 | $8.75 | $8.81 | $8.75 | $8.79 | $6.19 | 70,876 |
| 2018-01-22 | $8.60 | $8.69 | $8.60 | $8.66 | $6.10 | 138,978 |
| 2018-01-19 | $8.59 | $8.63 | $8.59 | $8.61 | $6.06 | 161,358 |
| 2018-01-18 | $8.71 | $8.73 | $8.68 | $8.70 | $6.12 | 153,648 |
| 2018-01-17 | $8.74 | $8.86 | $8.73 | $8.79 | $6.19 | 215,514 |
| 2018-01-16 | $8.65 | $8.73 | $8.65 | $8.70 | $6.12 | 163,436 |
| 2018-01-12 | $8.34 | $8.42 | $8.34 | $8.40 | $5.91 | 127,819 |
| 2018-01-11 | $8.21 | $8.23 | $8.16 | $8.20 | $5.77 | 167,684 |
| 2018-01-10 | $8.57 | $8.60 | $8.52 | $8.53 | $6.00 | 95,672 |
| 2018-01-09 | $8.61 | $8.68 | $8.55 | $8.65 | $6.09 | 117,281 |
| 2018-01-08 | $8.58 | $8.70 | $8.58 | $8.70 | $6.12 | 744,094 |
| 2018-01-05 | $8.48 | $8.54 | $8.48 | $8.54 | $6.01 | 77,795 |
| 2018-01-04 | $8.53 | $8.57 | $8.53 | $8.54 | $6.01 | 248,555 |
| 2018-01-03 | $8.48 | $8.50 | $8.44 | $8.48 | $5.97 | 126,913 |
| 2018-01-02 | $8.49 | $8.53 | $8.45 | $8.49 | $5.98 | 490,973 |
| 2017-12-29 | $8.50 | $8.51 | $8.44 | $8.49 | $5.98 | 134,562 |
| 2017-12-28 | $8.44 | $8.46 | $8.38 | $8.42 | $5.93 | 74,327 |
| 2017-12-27 | $8.40 | $8.45 | $8.39 | $8.41 | $5.92 | 128,112 |
| 2017-12-26 | $8.24 | $8.33 | $8.21 | $8.33 | $5.86 | 231,431 |
| 2017-12-22 | $8.29 | $8.32 | $8.27 | $8.28 | $5.83 | 256,152 |
| 2017-12-21 | $8.32 | $8.34 | $8.29 | $8.33 | $5.86 | 105,266 |
| 2017-12-20 | $8.27 | $8.28 | $8.24 | $8.26 | $5.81 | 98,907 |
| 2017-12-19 | $8.22 | $8.25 | $8.20 | $8.24 | $5.80 | 130,796 |
| 2017-12-18 | $8.24 | $8.27 | $8.22 | $8.24 | $5.80 | 280,592 |
| 2017-12-15 | $8.19 | $8.27 | $8.18 | $8.26 | $5.81 | 179,581 |
| 2017-12-14 | $8.31 | $8.34 | $8.27 | $8.29 | $5.84 | 114,145 |
| 2017-12-13 | $8.36 | $8.38 | $8.30 | $8.34 | $5.87 | 77,918 |
| 2017-12-12 | $8.15 | $8.18 | $8.14 | $8.15 | $5.74 | 144,943 |
| 2017-12-11 | $8.20 | $8.24 | $8.20 | $8.24 | $5.80 | 361,873 |
| 2017-12-08 | $8.23 | $8.24 | $8.16 | $8.19 | $5.76 | 138,320 |
| 2017-12-07 | $8.12 | $8.20 | $8.09 | $8.19 | $5.76 | 105,276 |
| 2017-12-06 | $8.19 | $8.23 | $8.10 | $8.11 | $5.71 | 109,474 |
| 2017-12-05 | $8.15 | $8.19 | $8.04 | $8.06 | $5.67 | 208,447 |
| 2017-12-04 | $7.89 | $7.90 | $7.83 | $7.85 | $5.53 | 277,491 |
| 2017-12-01 | $7.88 | $7.90 | $7.85 | $7.88 | $5.55 | 185,218 |
| 2017-11-30 | $7.91 | $7.94 | $7.80 | $7.82 | $5.50 | 140,333 |
| 2017-11-29 | $7.85 | $7.98 | $7.85 | $7.92 | $5.57 | 153,990 |
| 2017-11-28 | $7.74 | $7.80 | $7.71 | $7.78 | $5.48 | 319,493 |
| 2017-11-27 | $7.67 | $7.70 | $7.65 | $7.65 | $5.38 | 120,538 |
| 2017-11-24 | $7.69 | $7.70 | $7.66 | $7.68 | $5.41 | 75,282 |
| 2017-11-22 | $7.66 | $7.75 | $7.65 | $7.71 | $5.43 | 282,601 |
| 2017-11-21 | $7.48 | $7.49 | $7.45 | $7.46 | $5.25 | 289,619 |
| 2017-11-20 | $7.39 | $7.46 | $7.35 | $7.38 | $5.19 | 344,983 |
| 2017-11-17 | $7.22 | $7.30 | $7.21 | $7.28 | $5.12 | 128,114 |
| 2017-11-16 | $7.24 | $7.31 | $7.24 | $7.27 | $5.11 | 111,885 |
| 2017-11-15 | $7.25 | $7.26 | $7.21 | $7.22 | $5.08 | 86,035 |
| 2017-11-14 | $7.41 | $7.47 | $7.35 | $7.38 | $5.19 | 182,529 |
| 2017-11-13 | $6.90 | $6.93 | $6.89 | $6.93 | $4.88 | 126,334 |
| 2017-11-10 | $6.96 | $6.97 | $6.93 | $6.96 | $4.90 | 221,963 |
| 2017-11-09 | $6.88 | $6.96 | $6.87 | $6.95 | $4.89 | 207,003 |
| 2017-11-08 | $6.89 | $6.93 | $6.88 | $6.93 | $4.88 | 147,370 |
| 2017-11-07 | $6.96 | $6.97 | $6.89 | $6.93 | $4.88 | 265,714 |
| 2017-11-06 | $6.96 | $6.98 | $6.85 | $6.96 | $4.90 | 1,845,683 |
| 2017-11-03 | $7.08 | $7.10 | $7.04 | $7.07 | $4.98 | 179,649 |
| 2017-11-02 | $7.10 | $7.10 | $6.99 | $7.05 | $4.96 | 346,538 |
| 2017-11-01 | $7.18 | $7.18 | $7.10 | $7.11 | $5.00 | 248,227 |
| 2017-10-31 | $7.26 | $7.32 | $7.24 | $7.29 | $5.13 | 139,753 |
| 2017-10-30 | $7.30 | $7.31 | $7.22 | $7.25 | $5.10 | 430,179 |
| 2017-10-27 | $7.30 | $7.35 | $7.29 | $7.33 | $5.16 | 140,187 |
| 2017-10-26 | $7.33 | $7.39 | $7.33 | $7.37 | $5.19 | 61,481 |
| 2017-10-25 | $7.39 | $7.43 | $7.37 | $7.38 | $5.19 | 60,362 |
| 2017-10-24 | $7.41 | $7.44 | $7.36 | $7.40 | $5.21 | 109,325 |
| 2017-10-23 | $7.46 | $7.46 | $7.41 | $7.42 | $5.22 | 75,261 |
| 2017-10-20 | $7.46 | $7.52 | $7.46 | $7.51 | $5.29 | 85,430 |
| 2017-10-19 | $7.42 | $7.46 | $7.42 | $7.44 | $5.24 | 86,080 |
| 2017-10-18 | $7.42 | $7.45 | $7.40 | $7.45 | $5.24 | 92,197 |
| 2017-10-17 | $7.42 | $7.44 | $7.38 | $7.39 | $5.20 | 54,254 |
| 2017-10-16 | $7.47 | $7.51 | $7.40 | $7.46 | $5.25 | 71,569 |
| 2017-10-13 | $7.51 | $7.51 | $7.44 | $7.45 | $5.24 | 44,724 |
| 2017-10-12 | $7.39 | $7.48 | $7.39 | $7.48 | $5.24 | 93,115 |
| 2017-10-11 | $7.46 | $7.50 | $7.42 | $7.49 | $5.24 | 65,216 |
| 2017-10-10 | $7.43 | $7.50 | $7.42 | $7.46 | $5.22 | 84,805 |
| 2017-10-09 | $7.40 | $7.41 | $7.36 | $7.39 | $5.17 | 54,717 |
| 2017-10-06 | $7.40 | $7.47 | $7.38 | $7.46 | $5.22 | 40,563 |
| 2017-10-05 | $7.39 | $7.44 | $7.38 | $7.38 | $5.17 | 64,335 |
| 2017-10-04 | $7.42 | $7.42 | $7.33 | $7.38 | $5.17 | 96,063 |
| 2017-10-03 | $7.55 | $7.62 | $7.54 | $7.61 | $5.33 | 184,834 |
| 2017-10-02 | $7.51 | $7.52 | $7.40 | $7.49 | $5.24 | 230,806 |
| 2017-09-29 | $7.56 | $7.60 | $7.50 | $7.60 | $5.32 | 76,216 |
| 2017-09-28 | $7.49 | $7.56 | $7.49 | $7.54 | $5.28 | 54,070 |
| 2017-09-27 | $7.58 | $7.63 | $7.56 | $7.62 | $5.34 | 417,165 |
| 2017-09-26 | $7.51 | $7.53 | $7.48 | $7.53 | $5.27 | 100,033 |
| 2017-09-25 | $7.50 | $7.51 | $7.44 | $7.49 | $5.24 | 55,791 |
| 2017-09-22 | $7.50 | $7.56 | $7.48 | $7.55 | $5.29 | 89,582 |
| 2017-09-21 | $7.49 | $7.57 | $7.46 | $7.57 | $5.30 | 73,232 |
| 2017-09-20 | $7.64 | $7.70 | $7.59 | $7.63 | $5.34 | 116,712 |
| 2017-09-19 | $7.56 | $7.70 | $7.56 | $7.62 | $5.34 | 659,471 |
| 2017-09-18 | $7.45 | $7.50 | $7.44 | $7.47 | $5.23 | 710,729 |
| 2017-09-15 | $7.44 | $7.48 | $7.40 | $7.41 | $5.19 | 136,023 |
| 2017-09-14 | $7.34 | $7.43 | $7.32 | $7.43 | $5.20 | 200,957 |
| 2017-09-13 | $7.26 | $7.30 | $7.23 | $7.24 | $5.07 | 121,526 |
| 2017-09-12 | $7.45 | $7.49 | $7.40 | $7.43 | $5.20 | 281,518 |
| 2017-09-11 | $7.44 | $7.49 | $7.38 | $7.42 | $5.20 | 164,853 |
| 2017-09-08 | $7.49 | $7.55 | $7.49 | $7.51 | $5.26 | 107,276 |
| 2017-09-07 | $7.37 | $7.42 | $7.37 | $7.42 | $5.20 | 77,691 |
| 2017-09-06 | $7.32 | $7.38 | $7.32 | $7.33 | $5.13 | 88,149 |
| 2017-09-05 | $7.24 | $7.29 | $7.23 | $7.26 | $5.08 | 126,564 |
| 2017-09-01 | $7.20 | $7.22 | $7.17 | $7.20 | $5.04 | 48,381 |
| 2017-08-31 | $7.02 | $7.11 | $7.02 | $7.10 | $4.97 | 103,147 |
| 2017-08-30 | $7.11 | $7.18 | $7.11 | $7.13 | $4.99 | 123,695 |
| 2017-08-29 | $7.08 | $7.11 | $7.06 | $7.10 | $4.97 | 123,482 |
| 2017-08-28 | $7.07 | $7.22 | $7.07 | $7.15 | $5.01 | 145,287 |
| 2017-08-25 | $7.16 | $7.20 | $7.15 | $7.17 | $5.02 | 77,197 |
| 2017-08-24 | $7.29 | $7.36 | $7.10 | $7.14 | $5.00 | 493,067 |
| 2017-08-23 | $7.28 | $7.32 | $7.27 | $7.28 | $5.10 | 85,489 |
| 2017-08-22 | $7.14 | $7.23 | $7.13 | $7.18 | $5.03 | 88,745 |
| 2017-08-21 | $6.86 | $6.96 | $6.85 | $6.92 | $4.85 | 62,499 |
| 2017-08-18 | $6.93 | $6.93 | $6.89 | $6.90 | $4.83 | 130,821 |
| 2017-08-17 | $6.97 | $7.03 | $6.96 | $6.96 | $4.87 | 107,193 |
| 2017-08-16 | $7.07 | $7.08 | $7.02 | $7.06 | $4.94 | 77,513 |
| 2017-08-15 | $6.96 | $6.96 | $6.91 | $6.95 | $4.87 | 102,969 |
| 2017-08-14 | $6.96 | $6.98 | $6.94 | $6.96 | $4.87 | 44,046 |
| 2017-08-11 | $6.97 | $7.04 | $6.97 | $6.99 | $4.89 | 63,300 |
| 2017-08-10 | $7.02 | $7.02 | $6.94 | $6.96 | $4.87 | 112,147 |
| 2017-08-09 | $7.03 | $7.16 | $7.03 | $7.12 | $4.99 | 54,411 |
| 2017-08-08 | $7.06 | $7.10 | $7.05 | $7.10 | $4.97 | 68,237 |
| 2017-08-07 | $7.06 | $7.11 | $7.06 | $7.09 | $4.96 | 130,300 |
| 2017-08-04 | $7.16 | $7.17 | $7.13 | $7.16 | $5.01 | 81,988 |
| 2017-08-03 | $7.17 | $7.23 | $7.15 | $7.19 | $5.03 | 463,101 |
| 2017-08-02 | $7.10 | $7.20 | $7.10 | $7.18 | $5.03 | 1,438,848 |
| 2017-08-01 | $6.97 | $7.05 | $6.97 | $7.03 | $4.92 | 92,155 |
| 2017-07-31 | $6.90 | $6.99 | $6.90 | $6.95 | $4.87 | 118,188 |
| 2017-07-28 | $6.93 | $6.93 | $6.86 | $6.90 | $4.83 | 76,450 |
| 2017-07-27 | $6.95 | $6.99 | $6.93 | $6.95 | $4.87 | 297,176 |
| 2017-07-26 | $6.90 | $6.92 | $6.86 | $6.92 | $4.85 | 87,226 |
| 2017-07-25 | $6.86 | $6.93 | $6.85 | $6.86 | $4.80 | 71,582 |
| 2017-07-24 | $6.85 | $6.87 | $6.81 | $6.85 | $4.80 | 83,978 |
| 2017-07-21 | $6.90 | $6.95 | $6.89 | $6.93 | $4.85 | 95,356 |
| 2017-07-20 | $6.90 | $6.94 | $6.89 | $6.91 | $4.84 | 101,278 |
| 2017-07-19 | $6.90 | $6.95 | $6.87 | $6.91 | $4.84 | 121,544 |
| 2017-07-18 | $6.89 | $6.92 | $6.87 | $6.91 | $4.83 | 157,476 |
| 2017-07-17 | $6.89 | $6.94 | $6.88 | $6.88 | $4.82 | 75,392 |
| 2017-07-14 | $6.88 | $6.92 | $6.86 | $6.90 | $4.83 | 46,284 |
| 2017-07-13 | $6.71 | $6.80 | $6.71 | $6.78 | $4.75 | 92,113 |
| 2017-07-12 | $6.65 | $6.70 | $6.65 | $6.70 | $4.69 | 68,038 |
| 2017-07-11 | $6.73 | $6.73 | $6.62 | $6.70 | $4.69 | 86,941 |
| 2017-07-10 | $6.60 | $6.76 | $6.60 | $6.68 | $4.68 | 629,598 |
| 2017-07-07 | $6.75 | $6.78 | $6.68 | $6.74 | $4.72 | 57,159 |
| 2017-07-06 | $6.82 | $6.82 | $6.77 | $6.81 | $4.77 | 65,460 |
| 2017-07-05 | $6.70 | $6.88 | $6.70 | $6.85 | $4.80 | 67,104 |
| 2017-07-03 | $6.63 | $6.66 | $6.61 | $6.64 | $4.65 | 1,188,047 |
| 2017-06-30 | $6.74 | $6.77 | $6.66 | $6.72 | $4.71 | 132,092 |
| 2017-06-29 | $6.78 | $6.86 | $6.77 | $6.80 | $4.76 | 1,582,469 |
| 2017-06-28 | $6.67 | $6.78 | $6.67 | $6.77 | $4.74 | 2,975,832 |
| 2017-06-27 | $6.51 | $6.58 | $6.51 | $6.52 | $4.57 | 152,200 |
| 2017-06-26 | $6.39 | $6.46 | $6.34 | $6.42 | $4.50 | 601,100 |
| 2017-06-23 | $6.39 | $6.42 | $6.36 | $6.40 | $4.48 | 559,100 |
| 2017-06-22 | $6.34 | $6.41 | $6.34 | $6.39 | $4.47 | 140,800 |
| 2017-06-21 | $6.42 | $6.45 | $6.40 | $6.42 | $4.50 | 654,700 |
| 2017-06-20 | $6.49 | $6.49 | $6.37 | $6.39 | $4.47 | 101,100 |
| 2017-06-19 | $6.57 | $6.61 | $6.55 | $6.58 | $4.61 | 292,400 |
| 2017-06-16 | $6.72 | $6.73 | $6.48 | $6.63 | $4.64 | 90,200 |
| 2017-06-15 | $6.92 | $6.95 | $6.90 | $6.94 | $4.86 | 257,600 |
| 2017-06-14 | $7.18 | $7.20 | $7.13 | $7.15 | $5.01 | 80,204 |
| 2017-06-13 | $7.08 | $7.15 | $7.08 | $7.13 | $4.99 | 105,275 |
| 2017-06-12 | $6.99 | $7.04 | $6.97 | $7.01 | $4.91 | 63,827 |
| 2017-06-09 | $6.95 | $6.97 | $6.87 | $6.91 | $4.84 | 68,397 |
| 2017-06-08 | $7.01 | $7.04 | $7.00 | $7.02 | $4.92 | 45,710 |
| 2017-06-07 | $7.01 | $7.03 | $6.96 | $6.99 | $4.89 | 66,311 |
| 2017-06-06 | $7.02 | $7.09 | $7.02 | $7.08 | $4.96 | 170,776 |
| 2017-06-05 | $7.02 | $7.10 | $7.02 | $7.09 | $4.96 | 75,209 |
| 2017-06-02 | $7.07 | $7.09 | $7.04 | $7.09 | $4.96 | 65,414 |
| 2017-06-01 | $7.09 | $7.15 | $7.09 | $7.11 | $4.98 | 97,835 |
| 2017-05-31 | $7.08 | $7.15 | $7.08 | $7.11 | $4.98 | 208,528 |
| 2017-05-30 | $7.13 | $7.19 | $7.13 | $7.17 | $5.02 | 95,320 |
| 2017-05-26 | $7.19 | $7.22 | $7.13 | $7.20 | $5.04 | 47,949 |
| 2017-05-25 | $7.16 | $7.28 | $7.16 | $7.26 | $5.08 | 88,520 |
| 2017-05-24 | $7.10 | $7.19 | $7.10 | $7.19 | $5.03 | 37,781 |
| 2017-05-23 | $7.18 | $7.19 | $7.11 | $7.13 | $4.99 | 160,566 |
| 2017-05-22 | $7.18 | $7.25 | $7.17 | $7.23 | $5.06 | 1,202,292 |
| 2017-05-19 | $7.12 | $7.17 | $7.08 | $7.15 | $5.01 | 155,964 |
| 2017-05-18 | $7.12 | $7.20 | $7.10 | $7.17 | $5.02 | 63,574 |
| 2017-05-17 | $7.00 | $7.12 | $6.96 | $7.08 | $4.96 | 89,212 |
| 2017-05-16 | $6.92 | $6.93 | $6.89 | $6.91 | $4.84 | 118,808 |
| 2017-05-15 | $6.96 | $6.96 | $6.89 | $6.91 | $4.84 | 69,832 |
| 2017-05-12 | $6.90 | $6.94 | $6.88 | $6.90 | $4.83 | 79,557 |
| 2017-05-11 | $6.95 | $7.00 | $6.93 | $6.99 | $4.89 | 129,497 |
| 2017-05-10 | $7.10 | $7.16 | $7.05 | $7.12 | $4.99 | 272,782 |
| 2017-05-09 | $7.01 | $7.07 | $6.99 | $7.02 | $4.92 | 1,667,919 |
| 2017-05-08 | $7.01 | $7.04 | $6.92 | $6.93 | $4.85 | 1,049,735 |
| 2017-05-05 | $7.00 | $7.12 | $7.00 | $7.11 | $4.98 | 134,168 |
| 2017-05-04 | $6.87 | $6.95 | $6.87 | $6.92 | $4.85 | 43,252 |
| 2017-05-03 | $6.93 | $6.95 | $6.91 | $6.93 | $4.85 | 94,233 |
| 2017-05-02 | $7.16 | $7.24 | $7.15 | $7.20 | $5.04 | 59,920 |
| 2017-05-01 | $7.23 | $7.23 | $7.17 | $7.18 | $5.03 | 47,011 |
| 2017-04-28 | $7.18 | $7.23 | $7.16 | $7.22 | $5.06 | 60,990 |
| 2017-04-27 | $7.03 | $7.17 | $7.03 | $7.16 | $5.01 | 85,184 |
| 2017-04-26 | $7.00 | $7.07 | $7.00 | $7.02 | $4.92 | 70,881 |
| 2017-04-25 | $6.95 | $6.96 | $6.89 | $6.89 | $4.82 | 91,140 |
| 2017-04-24 | $6.81 | $6.90 | $6.81 | $6.86 | $4.80 | 55,958 |
| 2017-04-21 | $6.74 | $6.76 | $6.67 | $6.76 | $4.73 | 2,379,081 |
| 2017-04-20 | $6.74 | $6.83 | $6.73 | $6.78 | $4.75 | 1,515,346 |
| 2017-04-19 | $6.87 | $6.88 | $6.78 | $6.80 | $4.76 | 1,700,536 |
| 2017-04-18 | $6.82 | $6.86 | $6.79 | $6.86 | $4.80 | 1,264,876 |
| 2017-04-17 | $6.89 | $7.00 | $6.87 | $6.91 | $4.84 | 169,580 |
| 2017-04-13 | $6.88 | $6.89 | $6.84 | $6.87 | $4.81 | 1,179,386 |
| 2017-04-12 | $6.97 | $6.99 | $6.90 | $6.96 | $4.87 | 134,394 |
| 2017-04-11 | $7.26 | $7.37 | $7.26 | $7.37 | $5.16 | 67,122 |
| 2017-04-10 | $7.14 | $7.25 | $7.14 | $7.24 | $5.07 | 70,262 |
| 2017-04-07 | $7.00 | $7.07 | $6.98 | $7.04 | $4.93 | 60,442 |
| 2017-04-06 | $6.90 | $6.96 | $6.90 | $6.93 | $4.85 | 63,946 |
| 2017-04-05 | $6.86 | $6.90 | $6.84 | $6.88 | $4.82 | 50,624 |
| 2017-04-04 | $6.91 | $6.92 | $6.86 | $6.90 | $4.83 | 54,211 |
| 2017-04-03 | $6.93 | $6.96 | $6.88 | $6.93 | $4.85 | 67,300 |
| 2017-03-31 | $6.95 | $7.01 | $6.94 | $6.97 | $4.88 | 69,000 |
| 2017-03-30 | $7.06 | $7.09 | $7.04 | $7.05 | $4.94 | 60,200 |
| 2017-03-29 | $7.06 | $7.11 | $7.04 | $7.10 | $4.97 | 59,200 |
| 2017-03-28 | $7.14 | $7.18 | $7.11 | $7.15 | $5.01 | 63,600 |
| 2017-03-27 | $7.15 | $7.19 | $7.12 | $7.17 | $5.02 | 60,200 |
| 2017-03-24 | $7.08 | $7.17 | $7.05 | $7.16 | $5.01 | 2,696,400 |
| 2017-03-23 | $7.02 | $7.10 | $7.01 | $7.09 | $4.96 | 93,100 |
| 2017-03-22 | $6.91 | $6.95 | $6.88 | $6.93 | $4.85 | 110,600 |
| 2017-03-21 | $7.07 | $7.08 | $6.99 | $7.01 | $4.91 | 65,800 |
| 2017-03-20 | $6.95 | $6.98 | $6.92 | $6.98 | $4.89 | 137,600 |
| 2017-03-17 | $6.92 | $6.94 | $6.87 | $6.92 | $4.85 | 137,200 |
| 2017-03-16 | $6.89 | $6.91 | $6.86 | $6.89 | $4.82 | 41,000 |
| 2017-03-15 | $6.89 | $6.96 | $6.88 | $6.93 | $4.85 | 237,000 |
| 2017-03-14 | $6.82 | $6.86 | $6.80 | $6.83 | $4.78 | 117,500 |
| 2017-03-13 | $6.88 | $6.98 | $6.88 | $6.96 | $4.87 | 91,800 |
| 2017-03-10 | $6.87 | $6.90 | $6.84 | $6.86 | $4.80 | 71,600 |
| 2017-03-09 | $6.72 | $6.78 | $6.72 | $6.75 | $4.73 | 126,600 |
| 2017-03-08 | $6.84 | $6.87 | $6.82 | $6.84 | $4.79 | 76,500 |
| 2017-03-07 | $6.85 | $6.91 | $6.82 | $6.86 | $4.80 | 101,500 |
| 2017-03-06 | $6.93 | $6.97 | $6.90 | $6.96 | $4.87 | 154,700 |
| 2017-03-03 | $6.87 | $6.92 | $6.85 | $6.91 | $4.84 | 62,400 |
| 2017-03-02 | $6.92 | $6.95 | $6.88 | $6.89 | $4.82 | 312,500 |
| 2017-03-01 | $6.97 | $7.03 | $6.97 | $7.01 | $4.91 | 64,800 |
| 2017-02-28 | $7.02 | $7.02 | $6.97 | $6.99 | $4.89 | 71,400 |
| 2017-02-27 | $7.02 | $7.08 | $7.01 | $7.04 | $4.93 | 108,900 |
| 2017-02-24 | $7.15 | $7.16 | $7.08 | $7.10 | $4.97 | 117,000 |
| 2017-02-23 | $7.18 | $7.20 | $7.15 | $7.19 | $5.03 | 58,900 |
| 2017-02-22 | $7.21 | $7.25 | $7.18 | $7.21 | $5.05 | 260,400 |
| 2017-02-21 | $7.18 | $7.20 | $7.16 | $7.19 | $5.03 | 105,600 |
| 2017-02-17 | $7.26 | $7.34 | $7.26 | $7.30 | $5.11 | 196,700 |
| 2017-02-16 | $7.28 | $7.42 | $7.28 | $7.40 | $5.18 | 89,800 |
| 2017-02-15 | $7.32 | $7.40 | $7.28 | $7.36 | $5.15 | 124,900 |
| 2017-02-14 | $7.38 | $7.42 | $7.34 | $7.38 | $5.17 | 56,800 |
| 2017-02-13 | $7.37 | $7.42 | $7.37 | $7.42 | $5.20 | 63,700 |
| 2017-02-10 | $7.33 | $7.46 | $7.33 | $7.45 | $5.22 | 56,100 |
| 2017-02-09 | $7.39 | $7.45 | $7.39 | $7.45 | $5.22 | 23,600 |
| 2017-02-08 | $7.33 | $7.48 | $7.33 | $7.45 | $5.22 | 76,500 |
| 2017-02-07 | $7.26 | $7.31 | $7.23 | $7.29 | $5.10 | 81,300 |
| 2017-02-06 | $7.22 | $7.26 | $7.21 | $7.26 | $5.08 | 278,400 |
| 2017-02-03 | $7.38 | $7.45 | $7.38 | $7.41 | $5.19 | 67,500 |
| 2017-02-02 | $7.43 | $7.46 | $7.38 | $7.41 | $5.19 | 423,400 |
| 2017-02-01 | $7.40 | $7.45 | $7.40 | $7.44 | $5.21 | 528,131 |
| 2017-01-31 | $7.35 | $7.39 | $7.31 | $7.35 | $5.15 | 3,500,943 |
| 2017-01-30 | $7.45 | $7.46 | $7.35 | $7.40 | $5.18 | 234,893 |
| 2017-01-27 | $7.83 | $7.89 | $7.69 | $7.76 | $5.43 | 149,378 |
| 2017-01-26 | $7.15 | $7.17 | $7.08 | $7.13 | $4.99 | 121,597 |
| 2017-01-25 | $7.15 | $7.15 | $7.10 | $7.15 | $5.01 | 126,991 |
| 2017-01-24 | $7.17 | $7.24 | $7.15 | $7.22 | $5.05 | 102,554 |
| 2017-01-23 | $7.28 | $7.34 | $7.28 | $7.31 | $5.12 | 462,693 |
| 2017-01-20 | $7.30 | $7.34 | $7.26 | $7.32 | $5.13 | 252,963 |
| 2017-01-19 | $7.45 | $7.48 | $7.31 | $7.36 | $5.15 | 302,166 |
| 2017-01-18 | $7.37 | $7.44 | $7.36 | $7.38 | $5.17 | 55,646 |
| 2017-01-17 | $7.43 | $7.52 | $7.41 | $7.49 | $5.24 | 308,539 |
| 2017-01-13 | $7.48 | $7.50 | $7.46 | $7.48 | $5.24 | 76,438 |
| 2017-01-12 | $7.50 | $7.55 | $7.48 | $7.49 | $5.24 | 82,196 |
| 2017-01-11 | $7.60 | $7.65 | $7.51 | $7.64 | $5.35 | 185,744 |
| 2017-01-10 | $7.62 | $7.79 | $7.59 | $7.73 | $5.41 | 239,483 |
| 2017-01-09 | $7.25 | $7.33 | $7.25 | $7.30 | $5.11 | 173,124 |
| 2017-01-06 | $7.31 | $7.34 | $7.29 | $7.29 | $5.10 | 110,479 |
| 2017-01-05 | $7.39 | $7.41 | $7.35 | $7.38 | $5.16 | 106,561 |
| 2017-01-04 | $7.52 | $7.58 | $7.47 | $7.57 | $5.30 | 151,326 |
| 2017-01-03 | $7.46 | $7.57 | $7.44 | $7.54 | $5.28 | 421,162 |
| 2016-12-30 | $7.58 | $7.63 | $7.54 | $7.59 | $5.31 | 123,145 |
| 2016-12-29 | $7.46 | $7.54 | $7.46 | $7.53 | $5.27 | 194,329 |
| 2016-12-28 | $7.38 | $7.45 | $7.37 | $7.43 | $5.20 | 161,126 |
| 2016-12-27 | $7.49 | $7.54 | $7.49 | $7.52 | $5.27 | 200,069 |
| 2016-12-23 | $7.48 | $7.54 | $7.46 | $7.52 | $5.26 | 163,068 |
| 2016-12-22 | $7.49 | $7.51 | $7.43 | $7.43 | $5.20 | 167,178 |
| 2016-12-21 | $7.52 | $7.56 | $7.49 | $7.49 | $5.24 | 216,976 |
| 2016-12-20 | $7.48 | $7.56 | $7.47 | $7.52 | $5.27 | 280,133 |
| 2016-12-19 | $7.40 | $7.50 | $7.39 | $7.46 | $5.22 | 297,962 |
| 2016-12-16 | $7.50 | $7.50 | $7.42 | $7.45 | $5.22 | 120,369 |
| 2016-12-15 | $7.55 | $7.62 | $7.54 | $7.59 | $5.31 | 243,214 |
| 2016-12-14 | $7.86 | $7.88 | $7.65 | $7.65 | $5.36 | 185,214 |
| 2016-12-13 | $7.81 | $7.85 | $7.71 | $7.71 | $5.40 | 407,988 |
| 2016-12-12 | $8.05 | $8.07 | $8.01 | $8.05 | $5.63 | 187,362 |
| 2016-12-09 | $8.20 | $8.24 | $8.16 | $8.19 | $5.73 | 103,223 |
| 2016-12-08 | $8.08 | $8.19 | $8.07 | $8.15 | $5.70 | 174,584 |
| 2016-12-07 | $7.89 | $8.07 | $7.89 | $8.06 | $5.64 | 637,210 |
| 2016-12-06 | $7.95 | $8.00 | $7.94 | $7.96 | $5.57 | 82,818 |
| 2016-12-05 | $8.06 | $8.09 | $8.03 | $8.07 | $5.65 | 226,367 |
| 2016-12-02 | $7.82 | $7.86 | $7.73 | $7.86 | $5.50 | 143,557 |
| 2016-12-01 | $7.78 | $7.78 | $7.65 | $7.71 | $5.40 | 245,888 |
| 2016-11-30 | $7.77 | $7.83 | $7.74 | $7.78 | $5.45 | 267,617 |
| 2016-11-29 | $7.69 | $7.79 | $7.69 | $7.76 | $5.43 | 189,628 |
| 2016-11-28 | $7.74 | $7.79 | $7.68 | $7.75 | $5.43 | 196,431 |
| 2016-11-25 | $7.84 | $7.91 | $7.83 | $7.90 | $5.53 | 70,262 |
| 2016-11-23 | $7.86 | $7.93 | $7.84 | $7.92 | $5.54 | 932,151 |
| 2016-11-22 | $7.98 | $8.13 | $7.98 | $8.11 | $5.68 | 489,078 |
| 2016-11-21 | $7.92 | $7.97 | $7.90 | $7.96 | $5.57 | 140,968 |
| 2016-11-18 | $7.80 | $7.84 | $7.77 | $7.82 | $5.48 | 141,955 |
| 2016-11-17 | $7.93 | $7.98 | $7.91 | $7.92 | $5.55 | 202,147 |
| 2016-11-16 | $7.99 | $8.02 | $7.87 | $7.90 | $5.53 | 436,502 |
| 2016-11-15 | $8.03 | $8.10 | $7.98 | $8.10 | $5.67 | 211,679 |
| 2016-11-14 | $7.73 | $7.74 | $7.62 | $7.67 | $5.37 | 260,872 |
| 2016-11-11 | $7.46 | $7.49 | $7.37 | $7.44 | $5.21 | 143,706 |
| 2016-11-10 | $7.42 | $7.54 | $7.40 | $7.49 | $5.24 | 179,804 |
| 2016-11-09 | $7.34 | $7.44 | $7.34 | $7.37 | $5.16 | 1,139,473 |
| 2016-11-08 | $7.39 | $7.46 | $7.38 | $7.45 | $5.22 | 79,970 |
| 2016-11-07 | $7.40 | $7.41 | $7.35 | $7.38 | $5.17 | 110,508 |
| 2016-11-04 | $7.60 | $7.62 | $7.51 | $7.51 | $5.26 | 140,555 |
| 2016-11-03 | $7.80 | $7.80 | $7.74 | $7.76 | $5.43 | 98,089 |
| 2016-11-02 | $7.71 | $7.73 | $7.63 | $7.64 | $5.35 | 75,216 |
| 2016-11-01 | $7.83 | $7.84 | $7.73 | $7.78 | $5.45 | 82,782 |
| 2016-10-31 | $7.73 | $7.73 | $7.61 | $7.68 | $5.37 | 96,112 |
| 2016-10-28 | $7.76 | $7.83 | $7.76 | $7.79 | $5.45 | 102,665 |
| 2016-10-27 | $7.81 | $7.81 | $7.75 | $7.75 | $5.43 | 99,397 |
| 2016-10-26 | $7.77 | $7.81 | $7.75 | $7.78 | $5.45 | 112,105 |
| 2016-10-25 | $7.57 | $7.64 | $7.54 | $7.62 | $5.33 | 80,675 |
| 2016-10-24 | $7.69 | $7.71 | $7.64 | $7.67 | $5.37 | 102,857 |
| 2016-10-21 | $7.62 | $7.69 | $7.62 | $7.68 | $5.38 | 152,089 |
| 2016-10-20 | $7.69 | $7.72 | $7.64 | $7.69 | $5.38 | 61,207 |
| 2016-10-19 | $7.86 | $7.89 | $7.84 | $7.86 | $5.50 | 68,383 |
| 2016-10-18 | $7.60 | $7.68 | $7.60 | $7.66 | $5.36 | 391,821 |
| 2016-10-17 | $7.29 | $7.34 | $7.28 | $7.29 | $5.11 | 102,618 |
| 2016-10-14 | $7.39 | $7.45 | $7.38 | $7.40 | $5.18 | 65,191 |
| 2016-10-13 | $7.14 | $7.17 | $7.08 | $7.12 | $4.99 | 95,554 |
| 2016-10-12 | $7.30 | $7.35 | $7.28 | $7.31 | $5.12 | 64,011 |
| 2016-10-11 | $7.43 | $7.47 | $7.28 | $7.28 | $5.10 | 137,341 |
| 2016-10-10 | $7.47 | $7.50 | $7.46 | $7.46 | $5.22 | 57,893 |
| 2016-10-07 | $7.50 | $7.50 | $7.40 | $7.47 | $5.23 | 51,925 |
| 2016-10-06 | $7.68 | $7.68 | $7.59 | $7.61 | $5.33 | 304,940 |
| 2016-10-05 | $8.09 | $8.09 | $7.81 | $7.84 | $5.49 | 280,760 |
| 2016-10-04 | $7.12 | $7.21 | $7.12 | $7.14 | $5.00 | 118,380 |
| 2016-10-03 | $7.09 | $7.13 | $7.06 | $7.08 | $4.96 | 129,294 |
| 2016-09-30 | $7.01 | $7.10 | $6.98 | $7.08 | $4.96 | 173,681 |
| 2016-09-29 | $6.97 | $7.00 | $6.89 | $6.95 | $4.87 | 66,230 |
| 2016-09-28 | $6.93 | $6.94 | $6.87 | $6.90 | $4.83 | 284,104 |
| 2016-09-27 | $6.76 | $6.95 | $6.75 | $6.93 | $4.85 | 122,559 |
| 2016-09-26 | $6.83 | $6.85 | $6.80 | $6.80 | $4.76 | 143,719 |
| 2016-09-23 | $7.01 | $7.04 | $6.98 | $7.01 | $4.91 | 338,673 |
| 2016-09-22 | $7.03 | $7.12 | $7.02 | $7.04 | $4.93 | 212,193 |
| 2016-09-21 | $6.91 | $6.95 | $6.85 | $6.94 | $4.86 | 215,966 |
| 2016-09-20 | $6.91 | $6.95 | $6.86 | $6.88 | $4.82 | 146,531 |
| 2016-09-19 | $6.83 | $6.90 | $6.80 | $6.83 | $4.78 | 119,586 |
| 2016-09-16 | $6.65 | $6.66 | $6.54 | $6.58 | $4.60 | 149,855 |
| 2016-09-15 | $6.55 | $6.70 | $6.54 | $6.70 | $4.69 | 179,932 |
| 2016-09-14 | $6.36 | $6.40 | $6.34 | $6.39 | $4.47 | 164,705 |
| 2016-09-13 | $6.45 | $6.45 | $6.30 | $6.31 | $4.42 | 110,548 |
| 2016-09-12 | $6.47 | $6.56 | $6.47 | $6.55 | $4.59 | 134,793 |
| 2016-09-09 | $6.70 | $6.71 | $6.51 | $6.53 | $4.57 | 81,251 |
| 2016-09-08 | $6.75 | $6.81 | $6.72 | $6.77 | $4.74 | 88,155 |
| 2016-09-07 | $6.81 | $6.87 | $6.79 | $6.82 | $4.78 | 93,717 |
| 2016-09-06 | $6.84 | $6.84 | $6.78 | $6.79 | $4.75 | 176,833 |
| 2016-09-02 | $6.77 | $6.84 | $6.77 | $6.79 | $4.75 | 142,366 |
| 2016-09-01 | $6.72 | $6.73 | $6.62 | $6.65 | $4.65 | 481,703 |
| 2016-08-31 | $6.43 | $6.54 | $6.42 | $6.54 | $4.58 | 136,569 |
| 2016-08-30 | $6.44 | $6.44 | $6.35 | $6.38 | $4.47 | 162,398 |
| 2016-08-29 | $6.49 | $6.49 | $6.35 | $6.38 | $4.47 | 109,142 |
| 2016-08-26 | $6.45 | $6.57 | $6.36 | $6.40 | $4.48 | 140,639 |
| 2016-08-25 | $6.50 | $6.52 | $6.42 | $6.44 | $4.51 | 102,228 |
| 2016-08-24 | $6.53 | $6.56 | $6.47 | $6.47 | $4.53 | 61,900 |
| 2016-08-23 | $6.54 | $6.56 | $6.52 | $6.52 | $4.57 | 116,629 |
| 2016-08-22 | $6.25 | $6.28 | $6.25 | $6.25 | $4.38 | 127,384 |
| 2016-08-19 | $6.19 | $6.24 | $6.17 | $6.23 | $4.36 | 89,346 |
| 2016-08-18 | $6.24 | $6.29 | $6.21 | $6.27 | $4.39 | 99,947 |
| 2016-08-17 | $6.08 | $6.12 | $6.05 | $6.10 | $4.27 | 96,891 |
| 2016-08-16 | $6.08 | $6.14 | $6.07 | $6.11 | $4.28 | 163,548 |
| 2016-08-15 | $6.10 | $6.11 | $6.04 | $6.08 | $4.26 | 205,071 |
| 2016-08-12 | $6.18 | $6.24 | $6.15 | $6.16 | $4.31 | 192,879 |
| 2016-08-11 | $6.09 | $6.09 | $6.02 | $6.07 | $4.25 | 96,013 |
| 2016-08-10 | $6.16 | $6.18 | $6.13 | $6.17 | $4.32 | 126,910 |
| 2016-08-09 | $6.14 | $6.16 | $6.10 | $6.11 | $4.28 | 194,449 |
| 2016-08-08 | $6.05 | $6.06 | $6.00 | $6.01 | $4.21 | 104,923 |
| 2016-08-05 | $6.03 | $6.07 | $6.02 | $6.04 | $4.23 | 55,178 |
| 2016-08-04 | $6.16 | $6.16 | $6.07 | $6.07 | $4.25 | 71,215 |
| 2016-08-03 | $6.10 | $6.16 | $6.08 | $6.11 | $4.27 | 437,523 |
| 2016-08-02 | $6.17 | $6.17 | $6.12 | $6.17 | $4.32 | 229,250 |
| 2016-08-01 | $6.13 | $6.15 | $6.05 | $6.08 | $4.26 | 107,046 |
| 2016-07-29 | $6.15 | $6.22 | $6.12 | $6.15 | $4.31 | 129,748 |
| 2016-07-28 | $6.14 | $6.18 | $6.11 | $6.14 | $4.30 | 254,980 |
| 2016-07-27 | $6.15 | $6.18 | $6.10 | $6.11 | $4.28 | 135,825 |
| 2016-07-26 | $6.26 | $6.26 | $6.07 | $6.10 | $4.27 | 184,999 |
| 2016-07-25 | $6.35 | $6.38 | $6.35 | $6.36 | $4.45 | 460,588 |
| 2016-07-22 | $6.25 | $6.28 | $6.24 | $6.28 | $4.40 | 68,460 |
| 2016-07-21 | $6.28 | $6.29 | $6.22 | $6.24 | $4.37 | 163,197 |
| 2016-07-20 | $6.32 | $6.34 | $6.30 | $6.33 | $4.43 | 92,310 |
| 2016-07-19 | $6.45 | $6.47 | $6.36 | $6.38 | $4.47 | 152,573 |
| 2016-07-18 | $6.54 | $6.59 | $6.51 | $6.54 | $4.58 | 93,545 |
| 2016-07-15 | $6.53 | $6.55 | $6.48 | $6.52 | $4.57 | 110,006 |
| 2016-07-14 | $6.72 | $6.78 | $6.67 | $6.69 | $4.68 | 74,899 |
| 2016-07-13 | $6.76 | $6.78 | $6.63 | $6.64 | $4.65 | 225,240 |
| 2016-07-12 | $6.65 | $6.73 | $6.60 | $6.69 | $4.68 | 130,797 |
| 2016-07-11 | $6.40 | $6.43 | $6.38 | $6.41 | $4.48 | 1,128,978 |
| 2016-07-08 | $6.28 | $6.34 | $6.24 | $6.32 | $4.43 | 90,915 |
| 2016-07-07 | $6.33 | $6.35 | $6.14 | $6.19 | $4.33 | 140,145 |
| 2016-07-06 | $6.22 | $6.33 | $6.16 | $6.30 | $4.41 | 208,949 |
| 2016-07-05 | $6.82 | $6.88 | $6.78 | $6.84 | $4.79 | 72,158 |
| 2016-07-01 | $7.03 | $7.06 | $6.99 | $7.00 | $4.90 | 78,672 |
| 2016-06-30 | $6.87 | $7.02 | $6.84 | $7.02 | $4.92 | 180,355 |
| 2016-06-29 | $6.66 | $6.91 | $6.64 | $6.80 | $4.76 | 204,481 |
| 2016-06-28 | $6.43 | $6.49 | $6.36 | $6.46 | $4.52 | 392,072 |
| 2016-06-27 | $6.09 | $6.10 | $6.01 | $6.10 | $4.27 | 264,732 |
| 2016-06-24 | $6.78 | $6.99 | $6.47 | $6.54 | $4.58 | 210,928 |
| 2016-06-23 | $7.48 | $7.48 | $7.32 | $7.44 | $5.21 | 137,238 |
| 2016-06-22 | $7.29 | $7.36 | $7.25 | $7.32 | $5.13 | 125,307 |
| 2016-06-21 | $7.17 | $7.24 | $7.14 | $7.19 | $5.03 | 181,972 |
| 2016-06-20 | $7.06 | $7.08 | $7.00 | $7.03 | $4.92 | 301,038 |
| 2016-06-17 | $6.62 | $6.65 | $6.57 | $6.63 | $4.64 | 392,455 |
| 2016-06-16 | $6.42 | $6.53 | $6.36 | $6.49 | $4.54 | 118,346 |
| 2016-06-15 | $6.42 | $6.45 | $6.36 | $6.37 | $4.46 | 120,565 |
| 2016-06-14 | $6.31 | $6.32 | $6.17 | $6.21 | $4.35 | 267,064 |
| 2016-06-13 | $6.29 | $6.42 | $6.29 | $6.32 | $4.42 | 130,833 |
| 2016-06-10 | $6.56 | $6.59 | $6.41 | $6.46 | $4.52 | 126,505 |
| 2016-06-09 | $6.89 | $6.91 | $6.80 | $6.81 | $4.77 | 171,108 |
| 2016-06-08 | $6.90 | $7.01 | $6.90 | $6.95 | $4.87 | 475,658 |
| 2016-06-07 | $6.85 | $6.87 | $6.77 | $6.78 | $4.75 | 156,261 |
| 2016-06-06 | $6.97 | $6.97 | $6.84 | $6.88 | $4.82 | 221,923 |
| 2016-06-03 | $7.17 | $7.19 | $7.00 | $7.04 | $4.93 | 65,389 |
| 2016-06-02 | $7.28 | $7.37 | $7.28 | $7.35 | $5.15 | 76,638 |
| 2016-06-01 | $7.12 | $7.20 | $7.12 | $7.20 | $5.04 | 123,503 |
| 2016-05-31 | $7.22 | $7.26 | $7.10 | $7.15 | $5.00 | 266,261 |
| 2016-05-27 | $7.27 | $7.34 | $7.25 | $7.29 | $5.10 | 52,631 |
| 2016-05-26 | $7.45 | $7.46 | $7.36 | $7.38 | $5.17 | 87,052 |
| 2016-05-25 | $7.27 | $7.37 | $7.27 | $7.33 | $5.13 | 43,093 |
| 2016-05-24 | $7.40 | $7.51 | $7.40 | $7.49 | $5.24 | 260,376 |
| 2016-05-23 | $6.96 | $7.01 | $6.93 | $6.98 | $4.88 | 106,386 |
| 2016-05-20 | $7.10 | $7.16 | $7.08 | $7.10 | $4.97 | 2,082,829 |
| 2016-05-19 | $7.05 | $7.07 | $6.97 | $7.01 | $4.91 | 2,112,435 |
| 2016-05-18 | $7.10 | $7.16 | $7.05 | $7.11 | $4.98 | 2,105,648 |
| 2016-05-17 | $7.14 | $7.15 | $7.05 | $7.05 | $4.94 | 129,435 |
| 2016-05-16 | $7.11 | $7.18 | $7.11 | $7.16 | $5.01 | 115,274 |
| 2016-05-13 | $6.88 | $6.98 | $6.88 | $6.90 | $4.83 | 1,105,326 |
| 2016-05-12 | $6.88 | $6.88 | $6.71 | $6.73 | $4.71 | 115,916 |
| 2016-05-11 | $6.90 | $6.94 | $6.85 | $6.88 | $4.82 | 124,613 |
| 2016-05-10 | $6.83 | $6.93 | $6.83 | $6.88 | $4.82 | 134,539 |
| 2016-05-09 | $6.82 | $6.86 | $6.76 | $6.79 | $4.75 | 109,878 |
| 2016-05-06 | $6.87 | $6.96 | $6.87 | $6.92 | $4.85 | 74,289 |
| 2016-05-05 | $6.92 | $6.95 | $6.89 | $6.91 | $4.84 | 92,378 |
| 2016-05-04 | $7.03 | $7.07 | $6.94 | $6.97 | $4.88 | 89,152 |
| 2016-05-03 | $7.44 | $7.46 | $7.35 | $7.37 | $5.16 | 149,218 |
| 2016-05-02 | $7.59 | $7.63 | $7.52 | $7.61 | $5.32 | 50,857 |
| 2016-04-29 | $7.54 | $7.59 | $7.52 | $7.53 | $5.27 | 71,383 |
| 2016-04-28 | $7.51 | $7.60 | $7.50 | $7.54 | $5.28 | 81,085 |
| 2016-04-27 | $7.67 | $7.71 | $7.60 | $7.65 | $5.36 | 2,665,953 |
| 2016-04-26 | $8.14 | $8.16 | $8.01 | $8.03 | $5.62 | 256,474 |
| 2016-04-25 | $8.07 | $8.09 | $8.04 | $8.06 | $5.64 | 28,202 |
| 2016-04-22 | $8.06 | $8.11 | $8.03 | $8.11 | $5.68 | 132,213 |
| 2016-04-21 | $8.02 | $8.05 | $7.93 | $7.95 | $5.57 | 156,745 |
| 2016-04-20 | $7.82 | $7.91 | $7.82 | $7.84 | $5.49 | 43,803 |
| 2016-04-19 | $7.87 | $7.92 | $7.84 | $7.92 | $5.55 | 42,802 |
| 2016-04-18 | $7.64 | $7.82 | $7.62 | $7.81 | $5.46 | 118,428 |
| 2016-04-15 | $7.60 | $7.72 | $7.60 | $7.68 | $5.38 | 88,198 |
| 2016-04-14 | $7.67 | $7.69 | $7.58 | $7.63 | $5.34 | 135,997 |
| 2016-04-13 | $7.89 | $7.90 | $7.70 | $7.79 | $5.45 | 696,346 |
| 2016-04-12 | $8.35 | $8.45 | $8.30 | $8.42 | $5.90 | 71,854 |
| 2016-04-11 | $8.28 | $8.34 | $8.25 | $8.29 | $5.80 | 40,118 |
| 2016-04-08 | $8.08 | $8.11 | $8.05 | $8.05 | $5.64 | 58,332 |
| 2016-04-07 | $8.03 | $8.11 | $8.01 | $8.04 | $5.63 | 101,749 |
| 2016-04-06 | $8.05 | $8.16 | $8.03 | $8.16 | $5.71 | 171,716 |
| 2016-04-05 | $8.02 | $8.03 | $7.93 | $7.95 | $5.57 | 402,145 |
| 2016-04-04 | $8.20 | $8.22 | $7.98 | $7.98 | $5.59 | 153,351 |
| 2016-04-01 | $8.03 | $8.15 | $7.99 | $8.15 | $5.71 | 91,305 |
| 2016-03-31 | $8.31 | $8.36 | $8.27 | $8.29 | $5.80 | 40,840 |
| 2016-03-30 | $8.40 | $8.46 | $8.33 | $8.38 | $5.87 | 264,686 |
| 2016-03-29 | $8.18 | $8.25 | $8.14 | $8.23 | $5.76 | 422,908 |
| 2016-03-28 | $8.08 | $8.20 | $8.05 | $8.15 | $5.71 | 113,759 |
| 2016-03-24 | $8.16 | $8.19 | $8.10 | $8.13 | $5.69 | 105,239 |
| 2016-03-23 | $8.46 | $8.49 | $8.36 | $8.40 | $5.88 | 65,652 |
| 2016-03-22 | $8.51 | $8.68 | $8.51 | $8.65 | $6.06 | 324,551 |
| 2016-03-21 | $8.54 | $8.59 | $8.48 | $8.54 | $5.98 | 160,160 |
| 2016-03-18 | $8.55 | $8.60 | $8.49 | $8.53 | $5.97 | 88,196 |
| 2016-03-17 | $8.44 | $8.47 | $8.39 | $8.41 | $5.89 | 84,594 |
| 2016-03-16 | $8.00 | $8.21 | $7.99 | $8.20 | $5.74 | 49,180 |
| 2016-03-15 | $8.16 | $8.17 | $8.10 | $8.16 | $5.71 | 139,039 |
| 2016-03-14 | $8.29 | $8.42 | $8.29 | $8.33 | $5.83 | 91,039 |
| 2016-03-11 | $8.31 | $8.38 | $8.28 | $8.38 | $5.87 | 251,714 |
| 2016-03-10 | $8.21 | $8.25 | $8.01 | $8.11 | $5.68 | 91,343 |
| 2016-03-09 | $8.41 | $8.42 | $8.32 | $8.34 | $5.84 | 230,995 |
| 2016-03-08 | $8.43 | $8.48 | $8.36 | $8.38 | $5.87 | 61,817 |
| 2016-03-07 | $8.08 | $8.29 | $8.07 | $8.23 | $5.76 | 106,796 |
| 2016-03-04 | $8.16 | $8.25 | $8.15 | $8.20 | $5.74 | 153,507 |
| 2016-03-03 | $7.98 | $8.05 | $7.92 | $8.01 | $5.60 | 109,287 |
| 2016-03-02 | $7.63 | $7.76 | $7.63 | $7.75 | $5.43 | 60,778 |
| 2016-03-01 | $7.66 | $7.82 | $7.64 | $7.76 | $5.43 | 315,955 |
| 2016-02-29 | $7.52 | $7.66 | $7.52 | $7.57 | $5.30 | 103,240 |
| 2016-02-26 | $7.80 | $7.82 | $7.70 | $7.72 | $5.40 | 59,515 |
| 2016-02-25 | $7.72 | $7.74 | $7.58 | $7.70 | $5.39 | 90,376 |
| 2016-02-24 | $7.43 | $7.58 | $7.35 | $7.57 | $5.30 | 338,345 |
| 2016-02-23 | $7.67 | $7.71 | $7.58 | $7.59 | $5.31 | 80,023 |
| 2016-02-22 | $7.90 | $7.95 | $7.89 | $7.92 | $5.55 | 111,674 |
| 2016-02-19 | $7.90 | $7.99 | $7.81 | $7.98 | $5.59 | 176,954 |
| 2016-02-18 | $8.17 | $8.17 | $8.06 | $8.15 | $5.71 | 302,919 |
| 2016-02-17 | $8.05 | $8.19 | $8.03 | $8.09 | $5.66 | 452,794 |
| 2016-02-16 | $7.79 | $7.90 | $7.77 | $7.90 | $5.53 | 214,654 |
| 2016-02-12 | $7.71 | $7.86 | $7.70 | $7.86 | $5.50 | 94,820 |
| 2016-02-11 | $7.88 | $7.99 | $7.84 | $7.98 | $5.59 | 282,106 |
| 2016-02-10 | $8.00 | $8.09 | $7.93 | $7.96 | $5.57 | 312,636 |
| 2016-02-09 | $7.64 | $7.78 | $7.62 | $7.72 | $5.41 | 416,785 |
| 2016-02-08 | $7.56 | $7.71 | $7.55 | $7.71 | $5.40 | 93,859 |
| 2016-02-05 | $7.72 | $7.79 | $7.70 | $7.72 | $5.41 | 125,899 |
| 2016-02-04 | $7.48 | $7.62 | $7.48 | $7.62 | $5.34 | 818,081 |
| 2016-02-03 | $7.56 | $7.60 | $7.43 | $7.59 | $5.31 | 116,989 |
| 2016-02-02 | $7.38 | $7.59 | $7.33 | $7.52 | $5.27 | 176,325 |
| 2016-02-01 | $7.45 | $7.68 | $7.40 | $7.63 | $5.34 | 563,633 |
| 2016-01-29 | $7.33 | $7.57 | $7.30 | $7.57 | $5.30 | 243,980 |
| 2016-01-28 | $7.28 | $7.41 | $7.28 | $7.36 | $5.15 | 279,282 |
| 2016-01-27 | $6.91 | $7.09 | $6.90 | $7.02 | $4.92 | 1,079,741 |
| 2016-01-26 | $6.95 | $7.15 | $6.89 | $7.07 | $4.95 | 2,143,632 |
| 2016-01-25 | $6.78 | $6.85 | $6.77 | $6.80 | $4.76 | 2,979,317 |
| 2016-01-22 | $6.95 | $7.10 | $6.95 | $7.03 | $4.92 | 626,404 |
| 2016-01-21 | $6.63 | $6.86 | $6.57 | $6.82 | $4.78 | 474,635 |
| 2016-01-20 | $6.68 | $6.75 | $6.53 | $6.68 | $4.68 | 722,598 |
| 2016-01-19 | $6.80 | $7.00 | $6.75 | $6.89 | $4.82 | 1,553,850 |
| 2016-01-15 | $7.01 | $7.20 | $7.01 | $7.15 | $5.01 | 510,678 |
| 2016-01-14 | $7.22 | $7.41 | $7.15 | $7.39 | $5.17 | 380,925 |
| 2016-01-13 | $7.03 | $7.08 | $6.80 | $6.83 | $4.78 | 144,662 |
| 2016-01-12 | $6.78 | $6.84 | $6.73 | $6.84 | $4.79 | 334,662 |
| 2016-01-11 | $6.52 | $6.52 | $6.39 | $6.48 | $4.54 | 724,238 |
| 2016-01-08 | $6.49 | $6.52 | $6.40 | $6.41 | $4.49 | 365,486 |
| 2016-01-07 | $6.07 | $6.15 | $6.05 | $6.10 | $4.27 | 223,501 |
| 2016-01-06 | $6.23 | $6.25 | $6.20 | $6.24 | $4.37 | 104,375 |
| 2016-01-05 | $6.43 | $6.44 | $6.35 | $6.40 | $4.48 | 1,103,930 |
| 2016-01-04 | $6.38 | $6.45 | $6.27 | $6.35 | $4.45 | 1,037,819 |
| 2015-12-31 | $6.68 | $6.69 | $6.58 | $6.59 | $4.61 | 253,300 |
| 2015-12-30 | $6.70 | $6.76 | $6.67 | $6.69 | $4.68 | 564,525 |
| 2015-12-29 | $6.68 | $6.77 | $6.67 | $6.74 | $4.72 | 694,809 |
| 2015-12-28 | $6.71 | $6.84 | $6.63 | $6.78 | $4.75 | 964,161 |
| 2015-12-24 | $6.81 | $6.81 | $6.74 | $6.78 | $4.74 | 262,263 |
| 2015-12-23 | $6.75 | $6.83 | $6.74 | $6.81 | $4.76 | 417,692 |
| 2015-12-22 | $6.50 | $6.53 | $6.42 | $6.52 | $4.56 | 378,549 |
| 2015-12-21 | $6.58 | $6.60 | $6.48 | $6.52 | $4.57 | 2,231,797 |
| 2015-12-18 | $6.46 | $6.48 | $6.37 | $6.39 | $4.47 | 394,340 |
| 2015-12-17 | $6.67 | $6.67 | $6.46 | $6.47 | $4.53 | 654,183 |
| 2015-12-16 | $6.70 | $6.73 | $6.64 | $6.72 | $4.70 | 1,253,922 |
| 2015-12-15 | $6.80 | $6.82 | $6.52 | $6.78 | $4.75 | 1,252,800 |
| 2015-12-14 | $6.65 | $6.67 | $6.52 | $6.64 | $4.65 | 2,429,466 |
| 2015-12-11 | $6.61 | $6.69 | $6.56 | $6.58 | $4.60 | 2,657,730 |
| 2015-12-10 | $6.88 | $6.93 | $6.83 | $6.85 | $4.79 | 468,663 |
| 2015-12-09 | $6.97 | $7.10 | $6.90 | $6.91 | $4.84 | 2,158,565 |
| 2015-12-08 | $7.00 | $7.10 | $6.95 | $7.04 | $4.93 | 871,821 |
| 2015-12-07 | $7.22 | $7.23 | $7.06 | $7.09 | $4.96 | 565,800 |
| 2015-12-04 | $7.33 | $7.42 | $7.31 | $7.40 | $5.18 | 408,478 |
| 2015-12-03 | $7.57 | $7.58 | $7.35 | $7.39 | $5.17 | 379,263 |
| 2015-12-02 | $7.56 | $7.59 | $7.46 | $7.47 | $5.23 | 506,128 |
| 2015-12-01 | $7.63 | $7.64 | $7.59 | $7.62 | $5.34 | 363,838 |
| 2015-11-30 | $7.58 | $7.64 | $7.58 | $7.58 | $5.31 | 3,055,670 |
| 2015-11-27 | $7.63 | $7.67 | $7.61 | $7.66 | $5.36 | 1,711,406 |
| 2015-11-25 | $7.57 | $7.66 | $7.53 | $7.60 | $5.32 | 1,911,182 |
| 2015-11-24 | $7.42 | $7.44 | $7.38 | $7.44 | $5.21 | 953,227 |
| 2015-11-23 | $7.49 | $7.56 | $7.45 | $7.48 | $5.24 | 1,033,333 |
| 2015-11-20 | $7.86 | $7.87 | $7.73 | $7.74 | $5.42 | 1,950,956 |
| 2015-11-19 | $7.83 | $7.87 | $7.80 | $7.81 | $5.47 | 534,621 |
| 2015-11-18 | $7.77 | $7.79 | $7.71 | $7.79 | $5.45 | 380,295 |
| 2015-11-17 | $7.71 | $7.71 | $7.60 | $7.62 | $5.33 | 800,413 |
| 2015-11-16 | $7.47 | $7.70 | $7.47 | $7.63 | $5.34 | 359,148 |
| 2015-11-13 | $7.68 | $7.69 | $7.53 | $7.54 | $5.28 | 303,917 |
| 2015-11-12 | $7.80 | $7.82 | $7.72 | $7.74 | $5.42 | 474,487 |
| 2015-11-11 | $7.88 | $7.94 | $7.80 | $7.87 | $5.51 | 815,771 |
| 2015-11-10 | $7.95 | $7.97 | $7.87 | $7.92 | $5.54 | 175,917 |
| 2015-11-09 | $8.15 | $8.19 | $8.03 | $8.10 | $5.67 | 290,215 |
| 2015-11-06 | $8.22 | $8.30 | $8.17 | $8.22 | $5.75 | 163,400 |
| 2015-11-05 | $8.42 | $8.46 | $8.32 | $8.39 | $5.87 | 88,941 |
| 2015-11-04 | $8.72 | $8.72 | $8.60 | $8.63 | $6.04 | 422,978 |
| 2015-11-03 | $8.41 | $8.52 | $8.41 | $8.52 | $5.97 | 117,053 |
| 2015-11-02 | $8.46 | $8.51 | $8.42 | $8.46 | $5.92 | 359,694 |
| 2015-10-30 | $8.42 | $8.45 | $8.35 | $8.37 | $5.86 | 438,710 |
| 2015-10-29 | $8.53 | $8.56 | $8.42 | $8.48 | $5.94 | 259,394 |
| 2015-10-28 | $8.49 | $8.67 | $8.48 | $8.63 | $6.04 | 411,833 |
| 2015-10-27 | $8.52 | $8.58 | $8.48 | $8.48 | $5.94 | 121,931 |
| 2015-10-26 | $8.83 | $8.86 | $8.70 | $8.72 | $6.11 | 107,014 |
| 2015-10-23 | $8.75 | $8.78 | $8.69 | $8.78 | $6.15 | 103,546 |
| 2015-10-22 | $8.63 | $8.71 | $8.63 | $8.69 | $6.08 | 114,970 |
| 2015-10-21 | $8.67 | $8.70 | $8.60 | $8.62 | $6.03 | 88,113 |
| 2015-10-20 | $8.73 | $8.76 | $8.71 | $8.74 | $6.12 | 246,782 |
| 2015-10-19 | $8.97 | $8.97 | $8.89 | $8.93 | $6.25 | 174,113 |
| 2015-10-16 | $9.05 | $9.11 | $9.00 | $9.10 | $6.37 | 214,582 |
| 2015-10-15 | $8.84 | $8.95 | $8.82 | $8.92 | $6.25 | 69,236 |
| 2015-10-14 | $8.90 | $9.00 | $8.83 | $8.87 | $6.21 | 54,777 |
| 2015-10-13 | $8.80 | $8.91 | $8.77 | $8.79 | $6.15 | 112,770 |
| 2015-10-12 | $9.31 | $9.32 | $9.21 | $9.22 | $6.46 | 220,618 |
| 2015-10-09 | $9.33 | $9.38 | $9.30 | $9.33 | $6.53 | 241,940 |
| 2015-10-08 | $9.16 | $9.31 | $9.14 | $9.29 | $6.50 | 175,511 |
| 2015-10-07 | $8.94 | $9.02 | $8.94 | $9.02 | $6.32 | 1,010,768 |
| 2015-10-06 | $8.69 | $8.75 | $8.65 | $8.69 | $6.08 | 338,800 |
| 2015-10-05 | $8.35 | $8.48 | $8.32 | $8.48 | $5.94 | 102,203 |
| 2015-10-02 | $8.03 | $8.27 | $8.03 | $8.27 | $5.79 | 199,169 |
| 2015-10-01 | $8.13 | $8.17 | $8.01 | $8.07 | $5.65 | 189,571 |
| 2015-09-30 | $8.27 | $8.36 | $8.19 | $8.28 | $5.80 | 136,967 |
| 2015-09-29 | $7.76 | $7.83 | $7.71 | $7.74 | $5.42 | 469,918 |
| 2015-09-28 | $7.52 | $7.57 | $7.48 | $7.48 | $5.24 | 492,322 |
| 2015-09-25 | $7.55 | $7.62 | $7.53 | $7.53 | $5.27 | 208,952 |
| 2015-09-24 | $7.49 | $7.59 | $7.47 | $7.58 | $5.31 | 117,276 |
| 2015-09-23 | $7.73 | $7.73 | $7.65 | $7.65 | $5.36 | 63,837 |
| 2015-09-22 | $8.01 | $8.03 | $7.69 | $7.76 | $5.43 | 287,462 |
| 2015-09-21 | $8.21 | $8.24 | $8.11 | $8.15 | $5.71 | 149,330 |
| 2015-09-18 | $8.13 | $8.17 | $8.05 | $8.05 | $5.64 | 134,992 |
| 2015-09-17 | $8.16 | $8.30 | $8.14 | $8.20 | $5.74 | 143,118 |
| 2015-09-16 | $8.30 | $8.33 | $8.26 | $8.27 | $5.79 | 219,120 |
| 2015-09-15 | $8.03 | $8.16 | $8.03 | $8.13 | $5.69 | 1,030,767 |
| 2015-09-14 | $8.28 | $8.31 | $8.18 | $8.22 | $5.75 | 64,709 |
| 2015-09-11 | $8.38 | $8.41 | $8.31 | $8.38 | $5.87 | 77,033 |
| 2015-09-10 | $8.58 | $8.61 | $8.52 | $8.56 | $5.99 | 117,860 |
| 2015-09-09 | $8.82 | $8.83 | $8.65 | $8.65 | $6.05 | 454,475 |
| 2015-09-08 | $8.69 | $8.72 | $8.64 | $8.71 | $6.10 | 275,555 |
| 2015-09-04 | $8.47 | $8.50 | $8.39 | $8.46 | $5.92 | 58,548 |
| 2015-09-03 | $8.62 | $8.68 | $8.56 | $8.57 | $6.00 | 276,948 |
| 2015-09-02 | $8.57 | $8.58 | $8.42 | $8.46 | $5.92 | 186,938 |
| 2015-09-01 | $8.46 | $8.55 | $8.37 | $8.38 | $5.87 | 3,044,664 |
| 2015-08-31 | $8.78 | $8.80 | $8.69 | $8.70 | $6.09 | 125,533 |
| 2015-08-28 | $8.66 | $8.80 | $8.66 | $8.75 | $6.13 | 208,498 |
| 2015-08-27 | $8.71 | $8.90 | $8.70 | $8.80 | $6.16 | 99,147 |
| 2015-08-26 | $8.78 | $8.80 | $8.56 | $8.74 | $6.12 | 241,817 |
| 2015-08-25 | $8.85 | $8.85 | $8.53 | $8.61 | $6.03 | 1,159,805 |
| 2015-08-24 | $8.40 | $8.70 | $8.30 | $8.59 | $6.01 | 2,388,672 |
| 2015-08-21 | $9.00 | $9.14 | $8.76 | $8.81 | $6.17 | 794,975 |
| 2015-08-20 | $9.11 | $9.15 | $9.00 | $9.00 | $6.30 | 163,693 |
Tesco plc (TSCDY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Tesco plc (TSCDY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Tesco plc (TSCDY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |