United States 12 Month Natural Gas Fund (UNL) Exchange: NYSE ARCA
Data as of April 26, 2024
$7.80 ($-0.03) -0.38%
United States 12 Month Natural Gas Fund - Daily Information
Click for more stock information on United States 12 Month Natural Gas Fund.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.73 |
| Previous Close | $7.80 |
| High | $7.80 |
| Low | $7.69 |
| Adjusted Open | $7.73 |
| Previous Adjusted Close | $7.80 |
| Adjusted High | $7.80 |
| Adjusted Low | $7.69 |
About United States 12 Month Natural Gas Fund (UNL)
United States 12 Month Natural Gas Fund, LP (UNL) is an exchange traded security, which is designed to track the movements of natural gas prices. The investment objective of UNL is to have the changes, in percentage terms, of the units' net asset value (NAV) reflect the changes, in percentage terms, of the spot price of natural gas delivered at the Henry Hub, Louisiana, as measured by the changes in the average of the prices of 12 futures contracts on natural gas traded on the New York Mercantile Exchange consisting of the near month contact to expire and the contracts for the following 11 months, for a total of 12 consecutive months contracts, except when the near month contract is within two weeks of expiration, in which case it would be measured by the futures contract, which is the nex is t month contract to expire and the contracts for the following 11 consecutive months, less UNL's expenses. The administrator of UNL is Brown Brothers Harriman & Co.
Invest in United States 12 Month Natural Gas Fund (UNL)
Historical Stock Data for United States 12 Month Natural Gas Fund (UNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $7.73 | $7.80 | $7.69 | $7.80 | $7.80 | 43,200 |
| 2024-04-16 | $7.70 | $7.92 | $7.65 | $7.83 | $7.83 | 77,764 |
| 2024-04-15 | $7.74 | $7.77 | $7.69 | $7.69 | $7.69 | 29,898 |
| 2024-04-12 | $7.85 | $7.89 | $7.82 | $7.89 | $7.89 | 45,157 |
| 2024-04-11 | $7.89 | $7.89 | $7.80 | $7.83 | $7.83 | 13,611 |
| 2024-04-10 | $7.97 | $7.97 | $7.87 | $7.90 | $7.90 | 21,094 |
| 2024-04-09 | $7.92 | $7.98 | $7.84 | $7.95 | $7.95 | 24,306 |
| 2024-04-08 | $7.76 | $7.89 | $7.76 | $7.88 | $7.88 | 53,844 |
| 2024-04-05 | $7.70 | $7.81 | $7.70 | $7.71 | $7.71 | 19,631 |
| 2024-04-04 | $7.84 | $7.86 | $7.71 | $7.72 | $7.72 | 85,444 |
| 2024-04-03 | $8.01 | $8.01 | $7.86 | $7.89 | $7.89 | 28,849 |
| 2024-04-02 | $7.87 | $8.00 | $7.84 | $7.93 | $7.93 | 28,285 |
| 2024-04-01 | $7.88 | $7.98 | $7.87 | $7.98 | $7.98 | 54,768 |
| 2024-03-28 | $7.75 | $7.78 | $7.72 | $7.74 | $7.74 | 20,207 |
| 2024-03-27 | $7.65 | $7.65 | $7.59 | $7.64 | $7.64 | 55,291 |
| 2024-03-26 | $7.80 | $7.82 | $7.73 | $7.79 | $7.79 | 20,582 |
| 2024-03-25 | $7.71 | $7.76 | $7.68 | $7.76 | $7.76 | 32,252 |
| 2024-03-22 | $7.70 | $7.75 | $7.70 | $7.71 | $7.71 | 22,862 |
| 2024-03-21 | $7.76 | $7.83 | $7.72 | $7.78 | $7.78 | 28,965 |
| 2024-03-20 | $7.88 | $7.90 | $7.83 | $7.83 | $7.83 | 35,870 |
| 2024-03-19 | $8.01 | $8.04 | $7.93 | $8.00 | $8.00 | 55,439 |
| 2024-03-18 | $7.98 | $7.98 | $7.88 | $7.96 | $7.96 | 32,827 |
| 2024-03-15 | $7.98 | $7.98 | $7.81 | $7.85 | $7.85 | 39,276 |
| 2024-03-14 | $7.89 | $8.01 | $7.87 | $8.00 | $8.00 | 46,872 |
| 2024-03-13 | $7.77 | $7.85 | $7.75 | $7.82 | $7.82 | 36,855 |
| 2024-03-12 | $7.93 | $7.93 | $7.78 | $7.81 | $7.81 | 24,877 |
| 2024-03-11 | $7.92 | $7.92 | $7.84 | $7.87 | $7.87 | 31,640 |
| 2024-03-08 | $7.97 | $8.02 | $7.95 | $7.97 | $7.97 | 24,246 |
| 2024-03-07 | $8.09 | $8.15 | $7.92 | $7.92 | $7.92 | 53,831 |
| 2024-03-06 | $8.31 | $8.31 | $8.15 | $8.18 | $8.18 | 37,549 |
| 2024-03-05 | $8.24 | $8.40 | $8.18 | $8.31 | $8.31 | 31,627 |
| 2024-03-04 | $8.23 | $8.39 | $8.22 | $8.27 | $8.27 | 125,658 |
| 2024-03-01 | $7.99 | $8.05 | $7.98 | $7.99 | $7.99 | 42,557 |
| 2024-02-29 | $8.09 | $8.18 | $8.05 | $8.05 | $8.05 | 44,870 |
| 2024-02-28 | $8.07 | $8.20 | $8.05 | $8.14 | $8.14 | 32,485 |
| 2024-02-27 | $8.03 | $8.04 | $7.92 | $8.00 | $8.00 | 65,625 |
| 2024-02-26 | $7.83 | $7.85 | $7.76 | $7.82 | $7.82 | 61,226 |
| 2024-02-23 | $7.82 | $7.82 | $7.65 | $7.69 | $7.69 | 54,111 |
| 2024-02-22 | $7.81 | $7.99 | $7.71 | $7.96 | $7.96 | 176,991 |
| 2024-02-21 | $7.79 | $7.88 | $7.72 | $7.87 | $7.87 | 158,754 |
| 2024-02-20 | $7.28 | $7.34 | $7.22 | $7.29 | $7.29 | 95,588 |
| 2024-02-16 | $7.27 | $7.41 | $7.27 | $7.35 | $7.35 | 83,052 |
| 2024-02-15 | $7.35 | $7.36 | $7.24 | $7.31 | $7.31 | 73,167 |
| 2024-02-14 | $7.45 | $7.49 | $7.29 | $7.32 | $7.32 | 117,278 |
| 2024-02-13 | $7.57 | $7.65 | $7.52 | $7.59 | $7.59 | 77,839 |
| 2024-02-12 | $7.88 | $7.92 | $7.68 | $7.71 | $7.71 | 194,108 |
| 2024-02-09 | $7.91 | $7.92 | $7.86 | $7.90 | $7.90 | 48,854 |
| 2024-02-08 | $7.96 | $8.00 | $7.88 | $7.90 | $7.90 | 1,203,026 |
| 2024-02-07 | $8.08 | $8.08 | $7.96 | $8.02 | $8.02 | 34,810 |
| 2024-02-06 | $8.11 | $8.17 | $8.06 | $8.06 | $8.06 | 35,540 |
| 2024-02-05 | $8.27 | $8.27 | $8.20 | $8.20 | $8.20 | 36,025 |
| 2024-02-02 | $8.30 | $8.34 | $8.28 | $8.32 | $8.32 | 65,093 |
| 2024-02-01 | $8.38 | $8.40 | $8.23 | $8.23 | $8.23 | 34,357 |
| 2024-01-31 | $8.45 | $8.51 | $8.37 | $8.45 | $8.45 | 15,406 |
| 2024-01-30 | $8.35 | $8.42 | $8.29 | $8.38 | $8.38 | 44,360 |
| 2024-01-29 | $8.45 | $8.45 | $8.28 | $8.31 | $8.31 | 64,783 |
| 2024-01-26 | $8.54 | $8.67 | $8.45 | $8.65 | $8.65 | 251,060 |
| 2024-01-25 | $8.85 | $8.85 | $8.54 | $8.57 | $8.57 | 1,190,877 |
| 2024-01-24 | $8.70 | $8.85 | $8.69 | $8.84 | $8.84 | 12,839 |
| 2024-01-23 | $8.35 | $8.64 | $8.35 | $8.61 | $8.61 | 20,265 |
| 2024-01-22 | $8.40 | $8.43 | $8.38 | $8.39 | $8.39 | 48,406 |
| 2024-01-19 | $8.86 | $8.86 | $8.63 | $8.68 | $8.68 | 33,860 |
| 2024-01-18 | $9.06 | $9.08 | $8.97 | $9.06 | $9.06 | 29,513 |
| 2024-01-17 | $9.08 | $9.25 | $9.05 | $9.16 | $9.16 | 28,389 |
| 2024-01-16 | $9.16 | $9.24 | $9.02 | $9.04 | $9.04 | 63,327 |
| 2024-01-12 | $9.52 | $9.60 | $9.39 | $9.60 | $9.60 | 36,649 |
| 2024-01-11 | $9.34 | $9.62 | $9.27 | $9.29 | $9.29 | 62,409 |
| 2024-01-10 | $9.38 | $9.47 | $9.26 | $9.30 | $9.30 | 75,868 |
| 2024-01-09 | $9.53 | $9.85 | $9.35 | $9.64 | $9.64 | 171,262 |
| 2024-01-08 | $8.97 | $9.34 | $8.90 | $9.28 | $9.28 | 44,084 |
| 2024-01-05 | $8.96 | $9.32 | $8.96 | $9.26 | $9.26 | 28,249 |
| 2024-01-04 | $9.12 | $9.20 | $8.96 | $9.20 | $9.20 | 39,816 |
| 2024-01-03 | $8.93 | $8.99 | $8.84 | $8.96 | $8.96 | 34,857 |
| 2024-01-02 | $8.74 | $8.74 | $8.66 | $8.72 | $8.72 | 23,022 |
| 2023-12-29 | $8.60 | $8.70 | $8.55 | $8.58 | $8.58 | 17,051 |
| 2023-12-28 | $8.58 | $8.69 | $8.53 | $8.64 | $8.64 | 22,415 |
| 2023-12-27 | $8.55 | $8.63 | $8.41 | $8.46 | $8.46 | 20,233 |
| 2023-12-26 | $8.38 | $8.41 | $8.30 | $8.40 | $8.40 | 21,989 |
| 2023-12-22 | $8.36 | $8.53 | $8.33 | $8.50 | $8.50 | 27,191 |
| 2023-12-21 | $8.27 | $8.52 | $8.26 | $8.48 | $8.48 | 47,642 |
| 2023-12-20 | $8.36 | $8.37 | $8.18 | $8.19 | $8.19 | 55,853 |
| 2023-12-19 | $8.29 | $8.47 | $8.22 | $8.45 | $8.45 | 36,927 |
| 2023-12-18 | $8.72 | $8.76 | $8.59 | $8.60 | $8.60 | 33,926 |
| 2023-12-15 | $8.59 | $8.69 | $8.50 | $8.62 | $8.62 | 40,847 |
| 2023-12-14 | $8.31 | $8.53 | $8.30 | $8.53 | $8.53 | 37,642 |
| 2023-12-13 | $8.02 | $8.42 | $8.02 | $8.24 | $8.24 | 36,192 |
| 2023-12-12 | $8.08 | $8.16 | $7.98 | $7.98 | $7.98 | 38,593 |
| 2023-12-11 | $8.04 | $8.29 | $7.93 | $8.25 | $8.25 | 332,038 |
| 2023-12-08 | $8.74 | $8.84 | $8.59 | $8.67 | $8.67 | 50,022 |
| 2023-12-07 | $8.80 | $8.91 | $8.65 | $8.82 | $8.82 | 68,044 |
| 2023-12-06 | $9.28 | $9.28 | $8.79 | $8.86 | $8.86 | 62,397 |
| 2023-12-05 | $9.51 | $9.51 | $9.26 | $9.33 | $9.33 | 33,617 |
| 2023-12-04 | $9.21 | $9.35 | $9.19 | $9.33 | $9.33 | 49,033 |
| 2023-12-01 | $9.47 | $9.66 | $9.47 | $9.50 | $9.50 | 32,269 |
| 2023-11-30 | $9.72 | $9.72 | $9.49 | $9.58 | $9.58 | 19,507 |
| 2023-11-29 | $9.59 | $9.71 | $9.58 | $9.58 | $9.58 | 32,886 |
| 2023-11-28 | $9.82 | $9.88 | $9.62 | $9.62 | $9.62 | 33,843 |
| 2023-11-27 | $9.81 | $9.90 | $9.73 | $9.87 | $9.87 | 34,368 |
| 2023-11-24 | $9.86 | $9.99 | $9.85 | $9.98 | $9.98 | 10,930 |
| 2023-11-22 | $9.90 | $10.03 | $9.83 | $10.01 | $10.01 | 28,079 |
| 2023-11-21 | $9.98 | $10.03 | $9.90 | $9.92 | $9.92 | 30,915 |
| 2023-11-20 | $10.04 | $10.12 | $10.02 | $10.03 | $10.03 | 92,636 |
| 2023-11-17 | $10.27 | $10.28 | $10.15 | $10.25 | $10.25 | 37,221 |
| 2023-11-16 | $10.73 | $10.78 | $10.49 | $10.53 | $10.53 | 43,988 |
| 2023-11-15 | $10.90 | $10.95 | $10.80 | $10.80 | $10.80 | 3,962 |
| 2023-11-14 | $10.85 | $10.91 | $10.71 | $10.75 | $10.75 | 5,668 |
| 2023-11-13 | $10.84 | $11.01 | $10.79 | $10.96 | $10.96 | 17,553 |
| 2023-11-10 | $10.71 | $10.71 | $10.65 | $10.67 | $10.67 | 16,108 |
| 2023-11-09 | $10.81 | $10.82 | $10.70 | $10.77 | $10.77 | 22,798 |
| 2023-11-08 | $10.89 | $11.01 | $10.80 | $11.00 | $11.00 | 63,676 |
| 2023-11-07 | $11.00 | $11.16 | $11.00 | $11.14 | $11.14 | 13,483 |
| 2023-11-06 | $11.31 | $11.33 | $11.21 | $11.29 | $11.29 | 16,125 |
| 2023-11-03 | $11.72 | $11.84 | $11.65 | $11.65 | $11.65 | 19,867 |
| 2023-11-02 | $11.45 | $11.71 | $11.44 | $11.70 | $11.70 | 3,302 |
| 2023-11-01 | $11.38 | $11.70 | $11.38 | $11.57 | $11.57 | 11,480 |
| 2023-10-31 | $11.38 | $11.73 | $11.38 | $11.73 | $11.73 | 34,002 |
| 2023-10-30 | $11.03 | $11.12 | $11.02 | $11.10 | $11.10 | 11,775 |
| 2023-10-27 | $11.43 | $11.49 | $11.24 | $11.27 | $11.27 | 23,114 |
| 2023-10-26 | $11.17 | $11.44 | $11.16 | $11.42 | $11.42 | 25,878 |
| 2023-10-25 | $11.13 | $11.22 | $11.07 | $11.22 | $11.22 | 15,425 |
| 2023-10-24 | $10.94 | $11.08 | $10.91 | $11.08 | $11.08 | 10,734 |
| 2023-10-23 | $10.95 | $10.99 | $10.86 | $10.99 | $10.99 | 54,507 |
| 2023-10-20 | $10.97 | $11.02 | $10.90 | $10.98 | $10.98 | 16,258 |
| 2023-10-19 | $11.32 | $11.34 | $11.03 | $11.10 | $11.10 | 232,241 |
| 2023-10-18 | $11.46 | $11.46 | $11.30 | $11.34 | $11.34 | 11,379 |
| 2023-10-17 | $11.37 | $11.37 | $11.25 | $11.33 | $11.33 | 7,522 |
| 2023-10-16 | $11.45 | $11.50 | $11.36 | $11.46 | $11.46 | 25,168 |
| 2023-10-13 | $11.71 | $11.72 | $11.62 | $11.68 | $11.68 | 18,901 |
| 2023-10-12 | $11.75 | $11.84 | $11.69 | $11.84 | $11.84 | 20,374 |
| 2023-10-11 | $11.60 | $11.90 | $11.50 | $11.85 | $11.85 | 27,720 |
| 2023-10-10 | $11.71 | $11.82 | $11.62 | $11.82 | $11.82 | 15,008 |
| 2023-10-09 | $11.67 | $11.78 | $11.67 | $11.69 | $11.69 | 12,984 |
| 2023-10-06 | $11.46 | $11.74 | $11.42 | $11.64 | $11.64 | 257,371 |
| 2023-10-05 | $11.03 | $11.42 | $11.03 | $11.36 | $11.36 | 39,033 |
| 2023-10-04 | $11.06 | $11.10 | $10.90 | $10.95 | $10.95 | 6,106 |
| 2023-10-03 | $10.78 | $10.92 | $10.78 | $10.89 | $10.89 | 205,183 |
| 2023-10-02 | $10.76 | $10.76 | $10.67 | $10.68 | $10.68 | 14,231 |
| 2023-09-29 | $10.80 | $10.99 | $10.80 | $10.88 | $10.88 | 358,399 |
| 2023-09-28 | $10.81 | $10.94 | $10.80 | $10.89 | $10.89 | 14,549 |
| 2023-09-27 | $10.72 | $10.82 | $10.72 | $10.75 | $10.75 | 10,229 |
| 2023-09-26 | $10.72 | $10.79 | $10.62 | $10.68 | $10.68 | 13,383 |
| 2023-09-25 | $10.81 | $10.91 | $10.81 | $10.86 | $10.86 | 7,579 |
| 2023-09-22 | $10.76 | $10.78 | $10.70 | $10.78 | $10.78 | 4,977 |
| 2023-09-21 | $10.81 | $10.82 | $10.70 | $10.73 | $10.73 | 21,576 |
| 2023-09-20 | $10.82 | $10.87 | $10.79 | $10.83 | $10.83 | 27,297 |
| 2023-09-19 | $11.04 | $11.08 | $10.94 | $11.00 | $11.00 | 11,196 |
| 2023-09-18 | $10.83 | $11.00 | $10.81 | $10.97 | $10.97 | 22,192 |
| 2023-09-15 | $10.94 | $10.94 | $10.80 | $10.83 | $10.83 | 12,952 |
| 2023-09-14 | $11.10 | $11.12 | $10.97 | $10.99 | $10.99 | 17,648 |
| 2023-09-13 | $10.98 | $11.03 | $10.90 | $11.03 | $11.03 | 14,222 |
| 2023-09-12 | $11.02 | $11.17 | $11.00 | $11.10 | $11.10 | 12,480 |
| 2023-09-11 | $10.89 | $10.99 | $10.89 | $10.96 | $10.96 | 12,178 |
| 2023-09-08 | $11.00 | $11.02 | $10.96 | $10.98 | $10.98 | 7,715 |
| 2023-09-07 | $10.89 | $11.00 | $10.83 | $10.92 | $10.92 | 6,145 |
| 2023-09-06 | $10.85 | $10.96 | $10.85 | $10.96 | $10.96 | 25,886 |
| 2023-09-05 | $10.93 | $11.02 | $10.93 | $11.01 | $11.01 | 30,066 |
| 2023-09-01 | $11.36 | $11.45 | $11.22 | $11.22 | $11.22 | 4,839 |
| 2023-08-31 | $11.35 | $11.49 | $11.30 | $11.36 | $11.36 | 5,943 |
| 2023-08-30 | $11.20 | $11.41 | $11.20 | $11.41 | $11.41 | 11,905 |
| 2023-08-29 | $11.20 | $11.20 | $11.02 | $11.12 | $11.12 | 12,388 |
| 2023-08-28 | $11.62 | $11.62 | $11.22 | $11.28 | $11.28 | 10,523 |
| 2023-08-25 | $11.17 | $11.43 | $11.16 | $11.39 | $11.39 | 9,641 |
| 2023-08-24 | $11.09 | $11.36 | $11.06 | $11.22 | $11.22 | 24,632 |
| 2023-08-23 | $11.33 | $11.33 | $11.16 | $11.19 | $11.19 | 7,260 |
| 2023-08-22 | $11.46 | $11.46 | $11.28 | $11.34 | $11.34 | 19,702 |
| 2023-08-21 | $11.54 | $11.58 | $11.48 | $11.48 | $11.48 | 10,013 |
| 2023-08-18 | $11.44 | $11.51 | $11.39 | $11.49 | $11.49 | 59,944 |
| 2023-08-17 | $11.58 | $11.64 | $11.55 | $11.57 | $11.57 | 28,209 |
| 2023-08-16 | $11.58 | $11.63 | $11.55 | $11.56 | $11.56 | 8,539 |
| 2023-08-15 | $11.70 | $11.74 | $11.58 | $11.72 | $11.72 | 16,381 |
| 2023-08-14 | $11.90 | $11.91 | $11.83 | $11.87 | $11.87 | 15,500 |
| 2023-08-11 | $11.69 | $11.85 | $11.66 | $11.85 | $11.85 | 3,614 |
| 2023-08-10 | $11.86 | $11.89 | $11.66 | $11.70 | $11.70 | 12,019 |
| 2023-08-09 | $12.05 | $12.05 | $11.83 | $11.98 | $11.98 | 47,047 |
| 2023-08-08 | $11.32 | $11.59 | $11.32 | $11.59 | $11.59 | 75,203 |
| 2023-08-07 | $11.30 | $11.41 | $11.30 | $11.40 | $11.40 | 10,628 |
| 2023-08-04 | $11.10 | $11.11 | $11.06 | $11.06 | $11.06 | 20,431 |
| 2023-08-03 | $10.97 | $11.06 | $10.97 | $11.01 | $11.01 | 3,139 |
| 2023-08-02 | $10.93 | $10.95 | $10.88 | $10.92 | $10.92 | 53,298 |
| 2023-08-01 | $11.10 | $11.14 | $11.02 | $11.11 | $11.11 | 6,359 |
| 2023-07-31 | $11.26 | $11.32 | $11.17 | $11.32 | $11.32 | 22,049 |
| 2023-07-28 | $11.35 | $11.37 | $11.23 | $11.27 | $11.27 | 4,991 |
| 2023-07-27 | $11.38 | $11.38 | $11.12 | $11.21 | $11.21 | 30,174 |
| 2023-07-26 | $11.38 | $11.48 | $11.38 | $11.43 | $11.43 | 82,973 |
| 2023-07-25 | $11.40 | $11.56 | $11.40 | $11.55 | $11.55 | 16,612 |
| 2023-07-24 | $11.30 | $11.40 | $11.27 | $11.38 | $11.38 | 13,451 |
| 2023-07-21 | $11.26 | $11.37 | $11.26 | $11.32 | $11.32 | 6,619 |
| 2023-07-20 | $11.31 | $11.31 | $11.24 | $11.27 | $11.27 | 18,561 |
| 2023-07-19 | $11.19 | $11.26 | $11.06 | $11.08 | $11.08 | 13,053 |
| 2023-07-18 | $11.05 | $11.14 | $11.05 | $11.13 | $11.13 | 8,413 |
| 2023-07-17 | $11.08 | $11.08 | $10.94 | $11.01 | $11.01 | 8,875 |
| 2023-07-14 | $11.30 | $11.30 | $11.00 | $11.12 | $11.12 | 28,712 |
| 2023-07-13 | $11.13 | $11.23 | $11.05 | $11.06 | $11.06 | 33,562 |
| 2023-07-12 | $11.31 | $11.31 | $11.17 | $11.25 | $11.25 | 16,956 |
| 2023-07-11 | $11.27 | $11.49 | $11.27 | $11.46 | $11.46 | 8,214 |
| 2023-07-10 | $11.06 | $11.37 | $11.06 | $11.29 | $11.29 | 24,457 |
| 2023-07-07 | $11.18 | $11.35 | $11.03 | $11.10 | $11.10 | 14,454 |
| 2023-07-06 | $11.29 | $11.39 | $11.17 | $11.27 | $11.27 | 10,883 |
| 2023-07-05 | $11.45 | $11.55 | $11.24 | $11.25 | $11.25 | 7,362 |
| 2023-07-03 | $11.45 | $11.45 | $11.28 | $11.39 | $11.39 | 4,761 |
| 2023-06-30 | $11.29 | $11.54 | $11.29 | $11.52 | $11.52 | 9,166 |
| 2023-06-29 | $11.14 | $11.28 | $11.14 | $11.24 | $11.24 | 9,960 |
| 2023-06-28 | $11.31 | $11.35 | $11.16 | $11.16 | $11.16 | 23,013 |
| 2023-06-27 | $11.64 | $11.64 | $11.30 | $11.44 | $11.44 | 52,928 |
| 2023-06-26 | $11.66 | $11.74 | $11.58 | $11.64 | $11.64 | 37,060 |
| 2023-06-23 | $11.24 | $11.61 | $11.23 | $11.57 | $11.57 | 24,782 |
| 2023-06-22 | $11.37 | $11.42 | $11.26 | $11.36 | $11.36 | 10,761 |
| 2023-06-21 | $11.15 | $11.35 | $11.15 | $11.35 | $11.35 | 19,125 |
| 2023-06-20 | $11.36 | $11.46 | $11.09 | $11.11 | $11.11 | 96,165 |
| 2023-06-16 | $11.36 | $11.44 | $11.22 | $11.40 | $11.40 | 20,010 |
| 2023-06-15 | $11.02 | $11.31 | $10.98 | $11.31 | $11.31 | 21,819 |
| 2023-06-14 | $10.85 | $10.88 | $10.78 | $10.88 | $10.88 | 2,596 |
| 2023-06-13 | $10.85 | $10.89 | $10.78 | $10.83 | $10.83 | 10,893 |
| 2023-06-12 | $10.51 | $10.67 | $10.51 | $10.67 | $10.67 | 9,030 |
| 2023-06-09 | $10.85 | $10.85 | $10.60 | $10.64 | $10.64 | 14,108 |
| 2023-06-08 | $10.80 | $10.85 | $10.70 | $10.84 | $10.84 | 8,750 |
| 2023-06-07 | $10.91 | $10.92 | $10.77 | $10.86 | $10.86 | 10,645 |
| 2023-06-06 | $10.73 | $10.81 | $10.70 | $10.77 | $10.77 | 2,066 |
| 2023-06-05 | $10.83 | $10.90 | $10.71 | $10.74 | $10.74 | 28,250 |
| 2023-06-02 | $10.65 | $10.67 | $10.58 | $10.58 | $10.58 | 15,484 |
| 2023-06-01 | $10.55 | $10.55 | $10.34 | $10.45 | $10.45 | 10,506 |
| 2023-05-31 | $10.94 | $10.97 | $10.58 | $10.59 | $10.59 | 11,038 |
| 2023-05-30 | $10.79 | $10.89 | $10.68 | $10.73 | $10.73 | 20,448 |
| 2023-05-26 | $10.95 | $11.10 | $10.93 | $11.07 | $11.07 | 6,980 |
| 2023-05-25 | $11.30 | $11.31 | $11.01 | $11.13 | $11.13 | 4,964 |
| 2023-05-24 | $11.27 | $11.38 | $11.27 | $11.38 | $11.38 | 2,077 |
| 2023-05-23 | $11.27 | $11.27 | $11.08 | $11.16 | $11.16 | 8,460 |
| 2023-05-22 | $11.36 | $11.36 | $11.18 | $11.29 | $11.29 | 18,759 |
| 2023-05-19 | $11.88 | $11.94 | $11.65 | $11.68 | $11.68 | 14,174 |
| 2023-05-18 | $11.28 | $11.85 | $11.20 | $11.80 | $11.80 | 139,421 |
| 2023-05-17 | $11.20 | $11.30 | $11.20 | $11.30 | $11.30 | 6,186 |
| 2023-05-16 | $11.57 | $11.66 | $11.33 | $11.34 | $11.34 | 13,684 |
| 2023-05-15 | $11.34 | $11.41 | $11.29 | $11.35 | $11.35 | 17,741 |
| 2023-05-12 | $10.61 | $11.20 | $10.61 | $11.08 | $11.08 | 23,744 |
| 2023-05-11 | $10.81 | $10.83 | $10.66 | $10.73 | $10.73 | 7,965 |
| 2023-05-10 | $10.88 | $10.88 | $10.66 | $10.69 | $10.69 | 17,396 |
| 2023-05-09 | $10.89 | $11.04 | $10.86 | $10.99 | $10.99 | 21,134 |
| 2023-05-08 | $10.92 | $11.03 | $10.84 | $10.94 | $10.94 | 17,356 |
| 2023-05-05 | $10.58 | $10.81 | $10.58 | $10.66 | $10.66 | 8,559 |
| 2023-05-04 | $10.65 | $10.74 | $10.57 | $10.58 | $10.58 | 17,595 |
| 2023-05-03 | $10.81 | $10.84 | $10.67 | $10.74 | $10.74 | 29,391 |
| 2023-05-02 | $11.00 | $11.03 | $10.89 | $11.00 | $11.00 | 33,883 |
| 2023-05-01 | $11.28 | $11.36 | $11.11 | $11.14 | $11.14 | 20,065 |
| 2023-04-28 | $11.13 | $11.44 | $11.13 | $11.39 | $11.39 | 14,274 |
| 2023-04-27 | $11.25 | $11.32 | $11.15 | $11.32 | $11.32 | 11,434 |
| 2023-04-26 | $11.21 | $11.24 | $11.12 | $11.23 | $11.23 | 14,664 |
| 2023-04-25 | $11.39 | $11.63 | $11.39 | $11.44 | $11.44 | 16,970 |
| 2023-04-24 | $11.33 | $11.68 | $11.33 | $11.62 | $11.62 | 15,749 |
| 2023-04-21 | $11.42 | $11.53 | $11.34 | $11.39 | $11.39 | 7,821 |
| 2023-04-20 | $11.18 | $11.42 | $11.10 | $11.35 | $11.35 | 3,775 |
| 2023-04-19 | $11.32 | $11.33 | $11.18 | $11.26 | $11.26 | 9,379 |
| 2023-04-18 | $11.38 | $11.65 | $11.38 | $11.64 | $11.64 | 22,793 |
| 2023-04-17 | $11.23 | $11.42 | $11.23 | $11.32 | $11.32 | 12,124 |
| 2023-04-14 | $10.73 | $11.08 | $10.60 | $11.05 | $11.05 | 51,046 |
| 2023-04-13 | $10.98 | $10.98 | $10.62 | $10.73 | $10.73 | 36,000 |
| 2023-04-12 | $11.02 | $11.12 | $10.85 | $10.94 | $10.94 | 23,197 |
| 2023-04-11 | $11.22 | $11.29 | $11.02 | $11.27 | $11.27 | 19,624 |
| 2023-04-10 | $11.37 | $11.39 | $11.06 | $11.22 | $11.22 | 42,721 |
| 2023-04-06 | $11.14 | $11.14 | $10.82 | $10.88 | $10.88 | 30,796 |
| 2023-04-05 | $11.47 | $11.47 | $11.13 | $11.28 | $11.28 | 15,675 |
| 2023-04-04 | $11.22 | $11.27 | $11.12 | $11.19 | $11.19 | 21,675 |
| 2023-04-03 | $11.43 | $11.43 | $11.11 | $11.22 | $11.22 | 27,685 |
| 2023-03-31 | $11.51 | $11.66 | $11.45 | $11.58 | $11.58 | 38,188 |
| 2023-03-30 | $11.57 | $11.57 | $11.18 | $11.31 | $11.31 | 16,548 |
| 2023-03-29 | $11.25 | $11.67 | $11.23 | $11.57 | $11.57 | 51,022 |
| 2023-03-28 | $11.31 | $11.64 | $11.31 | $11.43 | $11.43 | 32,827 |
| 2023-03-27 | $11.70 | $11.73 | $11.50 | $11.65 | $11.65 | 8,132 |
| 2023-03-24 | $11.75 | $12.05 | $11.75 | $11.91 | $11.91 | 7,419 |
| 2023-03-23 | $11.85 | $12.00 | $11.70 | $11.75 | $11.75 | 10,439 |
| 2023-03-22 | $12.11 | $12.16 | $11.74 | $11.81 | $11.81 | 21,272 |
| 2023-03-21 | $11.48 | $12.26 | $11.48 | $12.11 | $12.11 | 16,144 |
| 2023-03-20 | $11.83 | $11.83 | $11.55 | $11.62 | $11.62 | 20,385 |
| 2023-03-17 | $12.31 | $12.31 | $11.83 | $11.90 | $11.90 | 10,971 |
| 2023-03-16 | $12.17 | $12.47 | $12.17 | $12.40 | $12.40 | 16,144 |
| 2023-03-15 | $12.60 | $12.60 | $12.10 | $12.24 | $12.24 | 17,848 |
| 2023-03-14 | $12.86 | $12.91 | $12.65 | $12.81 | $12.81 | 22,286 |
| 2023-03-13 | $12.67 | $13.00 | $12.47 | $13.00 | $13.00 | 11,912 |
| 2023-03-10 | $12.58 | $12.73 | $12.41 | $12.42 | $12.42 | 27,946 |
| 2023-03-09 | $12.92 | $13.14 | $12.63 | $12.74 | $12.74 | 32,826 |
| 2023-03-08 | $13.06 | $13.13 | $12.79 | $13.07 | $13.07 | 49,079 |
| 2023-03-07 | $13.03 | $13.30 | $12.96 | $13.20 | $13.20 | 70,602 |
| 2023-03-06 | $12.97 | $13.11 | $12.75 | $13.05 | $13.05 | 54,006 |
| 2023-03-03 | $13.28 | $14.16 | $13.28 | $14.16 | $14.16 | 29,400 |
| 2023-03-02 | $13.79 | $13.79 | $13.31 | $13.40 | $13.40 | 39,893 |
| 2023-03-01 | $13.23 | $13.60 | $13.07 | $13.52 | $13.52 | 26,856 |
| 2023-02-28 | $12.95 | $13.29 | $12.65 | $13.28 | $13.28 | 12,242 |
| 2023-02-27 | $13.19 | $13.19 | $12.90 | $13.10 | $13.10 | 17,778 |
| 2023-02-24 | $12.43 | $12.80 | $12.43 | $12.76 | $12.76 | 21,167 |
| 2023-02-23 | $12.13 | $12.51 | $11.99 | $12.44 | $12.44 | 25,913 |
| 2023-02-22 | $11.67 | $12.14 | $11.63 | $11.87 | $11.87 | 37,739 |
| 2023-02-21 | $11.76 | $11.76 | $11.44 | $11.50 | $11.50 | 31,361 |
| 2023-02-17 | $12.30 | $12.30 | $12.03 | $12.08 | $12.08 | 32,990 |
| 2023-02-16 | $12.65 | $12.77 | $12.31 | $12.57 | $12.57 | 18,327 |
| 2023-02-15 | $12.84 | $12.90 | $12.65 | $12.65 | $12.65 | 34,225 |
| 2023-02-14 | $12.83 | $13.04 | $12.76 | $12.99 | $12.99 | 10,809 |
| 2023-02-13 | $12.89 | $12.89 | $12.52 | $12.65 | $12.65 | 42,762 |
| 2023-02-10 | $12.61 | $13.09 | $12.61 | $13.04 | $13.04 | 12,785 |
| 2023-02-09 | $12.57 | $12.78 | $12.47 | $12.60 | $12.60 | 17,971 |
| 2023-02-08 | $13.13 | $13.13 | $12.47 | $12.61 | $12.61 | 20,673 |
| 2023-02-07 | $12.59 | $13.19 | $12.59 | $13.18 | $13.18 | 39,093 |
| 2023-02-06 | $12.55 | $12.69 | $12.40 | $12.68 | $12.68 | 21,143 |
| 2023-02-03 | $12.56 | $12.60 | $12.35 | $12.47 | $12.47 | 26,097 |
| 2023-02-02 | $13.04 | $13.08 | $12.65 | $12.65 | $12.65 | 28,841 |
| 2023-02-01 | $13.12 | $13.22 | $12.80 | $12.87 | $12.87 | 103,396 |
| 2023-01-31 | $13.12 | $13.58 | $13.08 | $13.57 | $13.57 | 45,743 |
| 2023-01-30 | $13.19 | $13.35 | $13.11 | $13.13 | $13.13 | 72,524 |
| 2023-01-27 | $13.51 | $13.83 | $13.47 | $13.70 | $13.70 | 27,743 |
| 2023-01-26 | $13.28 | $13.64 | $13.10 | $13.48 | $13.48 | 41,427 |
| 2023-01-25 | $14.00 | $14.00 | $13.65 | $13.65 | $13.65 | 26,847 |
| 2023-01-24 | $14.72 | $14.72 | $14.13 | $14.20 | $14.20 | 348,805 |
| 2023-01-23 | $14.44 | $14.76 | $14.10 | $14.73 | $14.73 | 29,032 |
| 2023-01-20 | $14.30 | $14.69 | $14.11 | $14.16 | $14.16 | 15,331 |
| 2023-01-19 | $14.35 | $14.48 | $14.31 | $14.37 | $14.37 | 11,009 |
| 2023-01-18 | $14.45 | $14.47 | $14.22 | $14.29 | $14.29 | 14,585 |
| 2023-01-17 | $14.93 | $15.05 | $14.67 | $14.87 | $14.87 | 52,598 |
| 2023-01-13 | $14.84 | $14.84 | $14.51 | $14.60 | $14.60 | 25,833 |
| 2023-01-12 | $15.59 | $15.69 | $15.10 | $15.18 | $15.18 | 22,410 |
| 2023-01-11 | $15.07 | $15.18 | $14.28 | $15.17 | $15.17 | 32,876 |
| 2023-01-10 | $15.12 | $15.16 | $14.77 | $14.78 | $14.78 | 25,324 |
| 2023-01-09 | $15.51 | $16.16 | $15.50 | $15.75 | $15.75 | 19,701 |
| 2023-01-06 | $15.01 | $15.44 | $14.96 | $15.18 | $15.18 | 22,339 |
| 2023-01-05 | $15.44 | $15.66 | $15.22 | $15.41 | $15.41 | 23,720 |
| 2023-01-04 | $16.03 | $16.52 | $16.03 | $16.49 | $16.49 | 30,270 |
| 2023-01-03 | $16.50 | $16.50 | $15.93 | $16.05 | $16.05 | 26,932 |
| 2022-12-30 | $17.29 | $17.43 | $17.02 | $17.23 | $17.23 | 61,237 |
| 2022-12-29 | $17.10 | $17.45 | $17.03 | $17.45 | $17.45 | 85,818 |
| 2022-12-28 | $17.54 | $17.67 | $17.18 | $17.62 | $17.62 | 42,504 |
| 2022-12-27 | $18.26 | $18.41 | $17.62 | $18.41 | $18.41 | 18,512 |
| 2022-12-23 | $18.00 | $18.45 | $17.85 | $18.32 | $18.32 | 12,324 |
| 2022-12-22 | $19.50 | $19.67 | $18.25 | $18.45 | $18.45 | 43,191 |
| 2022-12-21 | $19.78 | $20.17 | $19.61 | $19.78 | $19.78 | 15,564 |
| 2022-12-20 | $19.58 | $19.96 | $19.58 | $19.74 | $19.74 | 35,324 |
| 2022-12-19 | $21.48 | $21.48 | $20.86 | $20.93 | $20.93 | 24,423 |
| 2022-12-16 | $21.88 | $22.28 | $21.62 | $22.06 | $22.06 | 19,189 |
| 2022-12-15 | $22.23 | $22.72 | $21.72 | $22.35 | $22.35 | 30,355 |
| 2022-12-14 | $22.44 | $22.50 | $21.71 | $21.71 | $21.71 | 17,231 |
| 2022-12-13 | $22.82 | $23.07 | $22.62 | $22.95 | $22.95 | 81,010 |
| 2022-12-12 | $22.00 | $22.46 | $21.73 | $21.73 | $21.73 | 35,590 |
| 2022-12-09 | $21.00 | $21.37 | $20.51 | $21.32 | $21.32 | 28,601 |
| 2022-12-08 | $20.32 | $20.99 | $20.25 | $20.62 | $20.62 | 17,316 |
| 2022-12-07 | $19.62 | $20.21 | $19.39 | $20.18 | $20.18 | 19,464 |
| 2022-12-06 | $19.41 | $19.72 | $19.09 | $19.11 | $19.11 | 20,969 |
| 2022-12-05 | $20.55 | $20.55 | $19.69 | $19.83 | $19.83 | 63,252 |
| 2022-12-02 | $22.00 | $22.10 | $21.08 | $21.12 | $21.12 | 16,399 |
| 2022-12-01 | $22.69 | $23.13 | $22.44 | $22.68 | $22.68 | 18,974 |
| 2022-11-30 | $23.30 | $23.30 | $22.42 | $22.73 | $22.73 | 18,419 |
| 2022-11-29 | $22.99 | $23.27 | $22.65 | $23.25 | $23.25 | 15,659 |
| 2022-11-28 | $22.07 | $23.02 | $22.07 | $22.89 | $22.89 | 35,253 |
| 2022-11-25 | $23.03 | $23.41 | $22.90 | $22.93 | $22.93 | 13,845 |
| 2022-11-23 | $23.34 | $23.68 | $22.80 | $23.29 | $23.29 | 41,197 |
| 2022-11-22 | $21.90 | $22.68 | $21.68 | $22.60 | $22.60 | 42,230 |
| 2022-11-21 | $21.92 | $22.02 | $21.64 | $21.99 | $21.99 | 41,485 |
| 2022-11-18 | $20.54 | $21.33 | $20.51 | $21.09 | $21.09 | 15,468 |
| 2022-11-17 | $20.97 | $21.47 | $20.97 | $21.26 | $21.26 | 24,688 |
| 2022-11-16 | $20.76 | $21.07 | $20.17 | $21.03 | $21.03 | 21,110 |
| 2022-11-15 | $20.31 | $20.91 | $20.13 | $20.91 | $20.91 | 21,646 |
| 2022-11-14 | $21.38 | $21.43 | $20.48 | $20.74 | $20.74 | 30,348 |
| 2022-11-11 | $21.51 | $21.64 | $20.20 | $20.64 | $20.64 | 25,813 |
| 2022-11-10 | $20.62 | $21.30 | $20.61 | $21.11 | $21.11 | 33,310 |
| 2022-11-09 | $20.55 | $20.60 | $20.04 | $20.55 | $20.55 | 19,053 |
| 2022-11-08 | $22.00 | $22.00 | $20.81 | $21.02 | $21.02 | 23,543 |
| 2022-11-07 | $23.24 | $23.28 | $21.77 | $22.25 | $22.25 | 46,617 |
| 2022-11-04 | $20.98 | $22.12 | $20.90 | $21.98 | $21.98 | 23,894 |
| 2022-11-03 | $21.03 | $21.03 | $20.20 | $20.59 | $20.59 | 24,269 |
| 2022-11-02 | $20.54 | $21.06 | $20.54 | $20.76 | $20.76 | 12,966 |
| 2022-11-01 | $20.33 | $20.43 | $19.91 | $20.20 | $20.20 | 19,920 |
| 2022-10-31 | $20.84 | $21.10 | $20.57 | $21.05 | $21.05 | 66,885 |
| 2022-10-28 | $19.69 | $20.12 | $19.69 | $20.07 | $20.07 | 10,515 |
| 2022-10-27 | $20.50 | $20.62 | $19.84 | $20.20 | $20.20 | 81,796 |
| 2022-10-26 | $20.48 | $20.90 | $20.43 | $20.86 | $20.86 | 11,233 |
| 2022-10-25 | $20.20 | $20.93 | $20.14 | $20.92 | $20.92 | 33,564 |
| 2022-10-24 | $19.38 | $20.09 | $19.38 | $19.90 | $19.90 | 19,536 |
| 2022-10-21 | $19.20 | $19.45 | $19.06 | $19.24 | $19.24 | 31,643 |
| 2022-10-20 | $20.08 | $20.36 | $19.89 | $20.01 | $20.01 | 55,700 |
| 2022-10-19 | $21.00 | $21.00 | $20.19 | $20.21 | $20.21 | 37,058 |
| 2022-10-18 | $21.78 | $21.84 | $21.05 | $21.12 | $21.12 | 26,228 |
| 2022-10-17 | $21.21 | $21.92 | $21.21 | $21.71 | $21.71 | 28,655 |
| 2022-10-14 | $22.32 | $22.60 | $22.31 | $22.42 | $22.42 | 20,174 |
| 2022-10-13 | $22.16 | $22.78 | $21.94 | $22.66 | $22.66 | 51,999 |
| 2022-10-12 | $22.78 | $22.99 | $22.11 | $22.18 | $22.18 | 17,870 |
| 2022-10-11 | $22.20 | $22.55 | $21.92 | $22.44 | $22.44 | 27,947 |
| 2022-10-10 | $22.50 | $22.65 | $22.00 | $22.20 | $22.20 | 33,478 |
| 2022-10-07 | $22.15 | $22.50 | $21.93 | $22.09 | $22.09 | 17,882 |
| 2022-10-06 | $22.67 | $22.78 | $22.33 | $22.44 | $22.44 | 37,462 |
| 2022-10-05 | $22.55 | $22.67 | $22.30 | $22.64 | $22.64 | 19,628 |
| 2022-10-04 | $21.80 | $22.29 | $21.75 | $22.19 | $22.19 | 29,739 |
| 2022-10-03 | $21.50 | $21.72 | $21.17 | $21.69 | $21.69 | 46,671 |
| 2022-09-30 | $21.62 | $22.45 | $21.62 | $22.05 | $22.05 | 19,332 |
| 2022-09-29 | $22.00 | $22.17 | $21.52 | $22.14 | $22.14 | 36,552 |
| 2022-09-28 | $22.00 | $22.42 | $21.57 | $22.42 | $22.42 | 43,614 |
| 2022-09-27 | $22.20 | $22.54 | $22.01 | $22.09 | $22.09 | 33,701 |
| 2022-09-26 | $22.03 | $22.59 | $21.92 | $22.59 | $22.59 | 142,204 |
| 2022-09-23 | $22.31 | $22.91 | $22.02 | $22.62 | $22.62 | 41,845 |
| 2022-09-22 | $24.04 | $24.04 | $22.81 | $23.06 | $23.06 | 34,747 |
| 2022-09-21 | $24.44 | $24.44 | $23.79 | $24.24 | $24.24 | 23,064 |
| 2022-09-20 | $24.71 | $25.05 | $24.21 | $24.23 | $24.23 | 29,251 |
| 2022-09-19 | $24.28 | $25.05 | $24.18 | $24.99 | $24.99 | 35,861 |
| 2022-09-16 | $25.22 | $25.54 | $24.72 | $24.75 | $24.75 | 62,613 |
| 2022-09-15 | $26.14 | $26.39 | $25.70 | $26.03 | $26.03 | 38,517 |
| 2022-09-14 | $27.30 | $27.84 | $26.70 | $27.59 | $27.59 | 129,868 |
| 2022-09-13 | $25.25 | $25.98 | $25.25 | $25.90 | $25.90 | 28,590 |
| 2022-09-12 | $25.09 | $25.65 | $24.90 | $25.56 | $25.56 | 199,716 |
| 2022-09-09 | $25.44 | $25.44 | $24.58 | $24.90 | $24.90 | 17,207 |
| 2022-09-08 | $24.22 | $24.83 | $24.22 | $24.65 | $24.65 | 34,047 |
| 2022-09-07 | $24.80 | $24.80 | $24.23 | $24.23 | $24.23 | 62,285 |
| 2022-09-06 | $26.29 | $26.36 | $24.76 | $25.18 | $25.18 | 249,669 |
| 2022-09-02 | $27.75 | $27.75 | $26.53 | $27.08 | $27.08 | 42,479 |
| 2022-09-01 | $27.93 | $28.11 | $27.70 | $27.81 | $27.81 | 45,282 |
| 2022-08-31 | $27.42 | $27.86 | $26.86 | $27.67 | $27.67 | 60,554 |
| 2022-08-30 | $27.50 | $27.70 | $26.67 | $27.61 | $27.61 | 48,833 |
| 2022-08-29 | $27.43 | $28.16 | $27.43 | $27.75 | $27.75 | 37,582 |
| 2022-08-26 | $28.20 | $28.23 | $27.46 | $27.62 | $27.62 | 26,051 |
| 2022-08-25 | $27.75 | $27.78 | $27.21 | $27.69 | $27.69 | 17,010 |
| 2022-08-24 | $27.20 | $27.50 | $26.88 | $27.22 | $27.22 | 27,139 |
| 2022-08-23 | $28.64 | $28.70 | $26.70 | $27.36 | $27.36 | 94,163 |
| 2022-08-22 | $28.74 | $28.74 | $27.51 | $28.21 | $28.21 | 67,950 |
| 2022-08-19 | $26.85 | $27.30 | $26.23 | $27.13 | $27.13 | 18,577 |
| 2022-08-18 | $27.07 | $27.74 | $26.27 | $27.07 | $27.07 | 34,187 |
| 2022-08-17 | $27.60 | $27.60 | $26.67 | $26.98 | $26.98 | 47,459 |
| 2022-08-16 | $27.10 | $27.30 | $26.63 | $27.26 | $27.26 | 41,546 |
| 2022-08-15 | $24.96 | $26.11 | $24.82 | $25.93 | $25.93 | 37,712 |
| 2022-08-12 | $25.80 | $25.88 | $25.39 | $25.56 | $25.56 | 42,396 |
| 2022-08-11 | $24.76 | $26.03 | $24.28 | $25.55 | $25.55 | 63,424 |
| 2022-08-10 | $23.20 | $24.21 | $23.07 | $24.15 | $24.15 | 23,706 |
| 2022-08-09 | $22.79 | $23.27 | $22.79 | $23.20 | $23.20 | 24,336 |
| 2022-08-08 | $22.51 | $22.94 | $22.50 | $22.64 | $22.64 | 51,022 |
| 2022-08-05 | $23.61 | $24.09 | $23.49 | $23.49 | $23.49 | 37,008 |
| 2022-08-04 | $23.65 | $24.15 | $23.28 | $23.90 | $23.90 | 99,886 |
| 2022-08-03 | $22.76 | $24.53 | $22.36 | $24.15 | $24.15 | 69,868 |
| 2022-08-02 | $23.01 | $23.26 | $22.62 | $22.72 | $22.72 | 48,755 |
| 2022-08-01 | $23.22 | $24.17 | $22.95 | $24.11 | $24.11 | 301,362 |
| 2022-07-29 | $24.16 | $24.23 | $23.58 | $24.22 | $24.22 | 45,487 |
| 2022-07-28 | $24.77 | $25.47 | $23.82 | $24.06 | $24.06 | 40,967 |
| 2022-07-27 | $25.44 | $25.44 | $24.58 | $25.02 | $25.02 | 89,198 |
| 2022-07-26 | $26.09 | $26.24 | $25.12 | $25.37 | $25.37 | 129,538 |
| 2022-07-25 | $24.38 | $25.35 | $24.20 | $25.19 | $25.19 | 331,184 |
| 2022-07-22 | $23.84 | $24.34 | $23.84 | $24.07 | $24.07 | 52,144 |
| 2022-07-21 | $23.18 | $23.85 | $22.91 | $23.33 | $23.33 | 78,018 |
| 2022-07-20 | $22.51 | $23.67 | $22.19 | $23.38 | $23.38 | 165,200 |
| 2022-07-19 | $21.84 | $22.33 | $21.74 | $22.10 | $22.10 | 243,696 |
| 2022-07-18 | $22.15 | $22.72 | $22.14 | $22.40 | $22.40 | 156,032 |
| 2022-07-15 | $20.50 | $21.65 | $20.40 | $21.63 | $21.63 | 30,269 |
| 2022-07-14 | $20.99 | $21.23 | $20.40 | $20.60 | $20.60 | 39,760 |
| 2022-07-13 | $20.11 | $20.73 | $19.99 | $20.38 | $20.38 | 55,973 |
| 2022-07-12 | $20.21 | $20.21 | $18.74 | $19.38 | $19.38 | 44,742 |
| 2022-07-11 | $20.26 | $20.49 | $19.73 | $19.98 | $19.98 | 48,485 |
| 2022-07-08 | $19.55 | $19.69 | $19.05 | $19.14 | $19.14 | 25,808 |
| 2022-07-07 | $18.30 | $20.03 | $18.30 | $19.59 | $19.59 | 77,504 |
| 2022-07-06 | $17.70 | $18.00 | $17.29 | $17.90 | $17.90 | 54,628 |
| 2022-07-05 | $18.07 | $18.30 | $17.45 | $17.60 | $17.60 | 82,429 |
| 2022-07-01 | $18.64 | $18.80 | $18.18 | $18.29 | $18.29 | 66,307 |
| 2022-06-30 | $20.55 | $20.78 | $17.50 | $18.06 | $18.06 | 134,859 |
| 2022-06-29 | $21.13 | $21.22 | $20.33 | $20.39 | $20.39 | 96,267 |
| 2022-06-28 | $20.90 | $21.12 | $20.50 | $20.89 | $20.89 | 55,926 |
| 2022-06-27 | $19.30 | $20.71 | $19.30 | $20.44 | $20.44 | 58,222 |
| 2022-06-24 | $20.19 | $20.41 | $19.76 | $19.93 | $19.93 | 50,466 |
| 2022-06-23 | $21.01 | $21.24 | $20.02 | $20.19 | $20.19 | 100,885 |
| 2022-06-22 | $21.00 | $21.58 | $20.85 | $21.28 | $21.28 | 75,411 |
| 2022-06-21 | $20.78 | $21.59 | $20.78 | $21.31 | $21.31 | 89,516 |
| 2022-06-17 | $23.20 | $23.38 | $21.57 | $21.83 | $21.83 | 346,803 |
| 2022-06-16 | $24.65 | $24.94 | $23.09 | $23.42 | $23.42 | 131,902 |
| 2022-06-15 | $23.82 | $24.40 | $23.51 | $24.01 | $24.01 | 86,747 |
| 2022-06-14 | $26.77 | $26.77 | $22.65 | $23.41 | $23.41 | 256,164 |
| 2022-06-13 | $27.83 | $27.83 | $26.32 | $27.12 | $27.12 | 156,599 |
| 2022-06-10 | $27.77 | $27.81 | $27.10 | $27.50 | $27.50 | 128,633 |
| 2022-06-09 | $26.08 | $28.00 | $25.10 | $27.79 | $27.79 | 145,609 |
| 2022-06-08 | $28.90 | $29.37 | $26.15 | $26.91 | $26.91 | 275,739 |
| 2022-06-07 | $28.20 | $28.47 | $28.04 | $28.38 | $28.38 | 88,211 |
| 2022-06-06 | $27.60 | $28.32 | $27.46 | $28.22 | $28.22 | 174,724 |
| 2022-06-03 | $25.92 | $26.15 | $25.50 | $26.01 | $26.01 | 33,396 |
| 2022-06-02 | $26.80 | $27.02 | $25.44 | $25.72 | $25.72 | 110,740 |
| 2022-06-01 | $25.90 | $26.47 | $25.35 | $26.44 | $26.44 | 84,921 |
| 2022-05-31 | $25.92 | $25.92 | $24.61 | $24.89 | $24.89 | 85,532 |
| 2022-05-27 | $25.40 | $26.33 | $24.89 | $26.11 | $26.11 | 78,855 |
| 2022-05-26 | $26.98 | $27.79 | $25.83 | $26.19 | $26.19 | 118,760 |
| 2022-05-25 | $27.36 | $27.92 | $26.42 | $26.85 | $26.85 | 151,949 |
| 2022-05-24 | $26.58 | $26.59 | $26.04 | $26.55 | $26.55 | 106,424 |
| 2022-05-23 | $24.75 | $26.46 | $24.67 | $26.34 | $26.34 | 107,889 |
| 2022-05-20 | $24.70 | $24.95 | $24.36 | $24.77 | $24.77 | 89,312 |
| 2022-05-19 | $25.01 | $25.72 | $24.72 | $24.91 | $24.91 | 76,720 |
| 2022-05-18 | $25.88 | $25.88 | $24.98 | $25.26 | $25.26 | 102,873 |
| 2022-05-17 | $25.16 | $25.30 | $24.82 | $25.23 | $25.23 | 84,322 |
| 2022-05-16 | $24.55 | $24.90 | $23.52 | $24.44 | $24.44 | 57,725 |
| 2022-05-13 | $23.72 | $23.96 | $23.19 | $23.52 | $23.52 | 68,998 |
| 2022-05-12 | $22.95 | $23.82 | $22.82 | $23.61 | $23.61 | 96,476 |
| 2022-05-11 | $23.25 | $23.57 | $23.12 | $23.50 | $23.50 | 59,262 |
| 2022-05-10 | $21.10 | $22.72 | $20.90 | $22.28 | $22.28 | 77,581 |
| 2022-05-09 | $23.87 | $23.87 | $21.54 | $21.84 | $21.84 | 95,942 |
| 2022-05-06 | $26.40 | $26.40 | $24.38 | $24.61 | $24.61 | 138,847 |
| 2022-05-05 | $25.50 | $26.57 | $24.36 | $26.45 | $26.45 | 137,361 |
| 2022-05-04 | $25.42 | $25.66 | $25.08 | $25.51 | $25.51 | 190,776 |
| 2022-05-03 | $24.41 | $24.91 | $23.75 | $23.76 | $23.76 | 205,421 |
| 2022-05-02 | $22.89 | $23.30 | $22.71 | $23.30 | $23.30 | 67,857 |
| 2022-04-29 | $21.91 | $22.57 | $21.69 | $22.48 | $22.48 | 61,461 |
| 2022-04-28 | $22.20 | $22.20 | $21.32 | $21.45 | $21.45 | 50,018 |
| 2022-04-27 | $22.10 | $22.95 | $21.86 | $22.53 | $22.53 | 122,715 |
| 2022-04-26 | $21.85 | $21.96 | $21.14 | $21.44 | $21.44 | 113,134 |
| 2022-04-25 | $20.21 | $21.75 | $20.19 | $21.71 | $21.71 | 86,762 |
| 2022-04-22 | $21.42 | $21.69 | $20.25 | $20.41 | $20.41 | 231,107 |
| 2022-04-21 | $22.00 | $22.38 | $21.16 | $21.82 | $21.82 | 147,761 |
| 2022-04-20 | $22.41 | $22.55 | $21.45 | $21.73 | $21.73 | 180,525 |
| 2022-04-19 | $22.85 | $22.85 | $21.93 | $22.56 | $22.56 | 289,530 |
| 2022-04-18 | $24.04 | $25.26 | $23.95 | $24.57 | $24.57 | 294,080 |
| 2022-04-14 | $22.55 | $23.32 | $22.18 | $23.31 | $23.31 | 168,459 |
| 2022-04-13 | $21.50 | $22.55 | $21.50 | $22.49 | $22.49 | 250,160 |
| 2022-04-12 | $21.61 | $21.95 | $21.04 | $21.37 | $21.37 | 113,661 |
| 2022-04-11 | $21.00 | $21.26 | $20.66 | $21.26 | $21.26 | 118,830 |
| 2022-04-08 | $20.65 | $20.65 | $20.00 | $20.24 | $20.24 | 57,281 |
| 2022-04-07 | $19.73 | $20.44 | $19.27 | $20.41 | $20.41 | 161,778 |
| 2022-04-06 | $20.08 | $20.18 | $19.16 | $19.44 | $19.44 | 85,528 |
| 2022-04-05 | $19.21 | $19.67 | $18.95 | $19.26 | $19.26 | 48,789 |
| 2022-04-04 | $18.52 | $18.67 | $18.28 | $18.45 | $18.45 | 51,148 |
| 2022-04-01 | $18.03 | $18.42 | $17.90 | $18.24 | $18.24 | 95,373 |
| 2022-03-31 | $17.85 | $18.41 | $17.85 | $17.97 | $17.97 | 96,286 |
| 2022-03-30 | $17.04 | $17.77 | $17.04 | $17.62 | $17.62 | 50,469 |
| 2022-03-29 | $17.37 | $17.43 | $16.91 | $16.91 | $16.91 | 50,265 |
| 2022-03-28 | $17.63 | $17.69 | $17.38 | $17.47 | $17.47 | 73,154 |
| 2022-03-25 | $17.73 | $17.74 | $17.37 | $17.69 | $17.69 | 64,785 |
| 2022-03-24 | $16.56 | $17.38 | $16.33 | $17.23 | $17.23 | 64,060 |
| 2022-03-23 | $16.73 | $16.90 | $16.34 | $16.40 | $16.40 | 401,866 |
| 2022-03-22 | $16.24 | $16.59 | $16.15 | $16.46 | $16.46 | 17,259 |
| 2022-03-21 | $15.75 | $15.91 | $15.36 | $15.91 | $15.91 | 15,864 |
| 2022-03-18 | $15.85 | $15.85 | $15.59 | $15.77 | $15.77 | 15,036 |
| 2022-03-17 | $15.54 | $15.97 | $15.54 | $15.82 | $15.82 | 28,975 |
| 2022-03-16 | $15.25 | $15.38 | $15.10 | $15.34 | $15.34 | 12,790 |
| 2022-03-15 | $14.76 | $15.08 | $14.58 | $15.04 | $15.04 | 41,624 |
| 2022-03-14 | $15.30 | $15.30 | $14.89 | $15.25 | $15.25 | 26,784 |
| 2022-03-11 | $15.15 | $15.52 | $15.15 | $15.44 | $15.44 | 339,246 |
| 2022-03-10 | $15.00 | $15.22 | $14.85 | $15.08 | $15.08 | 35,207 |
| 2022-03-09 | $15.20 | $15.20 | $14.64 | $14.80 | $14.80 | 37,198 |
| 2022-03-08 | $15.18 | $15.24 | $14.75 | $14.95 | $14.95 | 73,010 |
| 2022-03-07 | $15.92 | $16.03 | $15.40 | $15.62 | $15.62 | 50,863 |
| 2022-03-04 | $15.61 | $16.10 | $15.53 | $15.80 | $15.80 | 74,380 |
| 2022-03-03 | $15.60 | $15.60 | $14.87 | $15.26 | $15.26 | 65,513 |
| 2022-03-02 | $15.37 | $15.81 | $15.09 | $15.63 | $15.63 | 122,348 |
| 2022-03-01 | $14.43 | $14.95 | $14.43 | $14.89 | $14.89 | 29,038 |
| 2022-02-28 | $14.61 | $14.61 | $14.00 | $14.27 | $14.27 | 72,821 |
| 2022-02-25 | $14.79 | $14.79 | $14.31 | $14.52 | $14.52 | 74,603 |
| 2022-02-24 | $16.40 | $16.43 | $14.95 | $15.03 | $15.03 | 179,612 |
| 2022-02-23 | $14.94 | $15.10 | $14.60 | $14.95 | $14.95 | 73,127 |
| 2022-02-22 | $15.44 | $15.58 | $14.38 | $14.42 | $14.42 | 211,943 |
| 2022-02-18 | $14.60 | $14.70 | $14.23 | $14.26 | $14.26 | 15,283 |
| 2022-02-17 | $14.68 | $14.75 | $14.21 | $14.47 | $14.47 | 92,748 |
| 2022-02-16 | $14.43 | $14.80 | $14.19 | $14.63 | $14.63 | 118,552 |
| 2022-02-15 | $13.66 | $14.08 | $13.66 | $13.99 | $13.99 | 39,443 |
| 2022-02-14 | $13.63 | $13.66 | $13.31 | $13.65 | $13.65 | 49,140 |
| 2022-02-11 | $12.74 | $13.20 | $12.74 | $13.03 | $13.03 | 18,268 |
| 2022-02-10 | $12.93 | $13.11 | $12.82 | $13.07 | $13.07 | 21,965 |
| 2022-02-09 | $13.24 | $13.24 | $13.05 | $13.07 | $13.07 | 12,444 |
| 2022-02-08 | $13.81 | $14.07 | $13.62 | $13.62 | $13.62 | 37,551 |
| 2022-02-07 | $14.07 | $14.07 | $13.44 | $13.82 | $13.82 | 61,319 |
| 2022-02-04 | $15.16 | $15.34 | $14.41 | $14.52 | $14.52 | 31,860 |
| 2022-02-03 | $15.45 | $15.56 | $14.97 | $15.44 | $15.44 | 51,648 |
| 2022-02-02 | $15.71 | $16.32 | $15.71 | $16.08 | $16.08 | 52,996 |
| 2022-02-01 | $14.89 | $15.15 | $14.67 | $15.15 | $15.15 | 19,386 |
| 2022-01-31 | $14.88 | $15.34 | $14.73 | $15.06 | $15.06 | 86,122 |
| 2022-01-28 | $14.76 | $14.92 | $14.46 | $14.51 | $14.51 | 55,244 |
| 2022-01-27 | $13.31 | $13.97 | $13.21 | $13.87 | $13.87 | 47,457 |
| 2022-01-26 | $13.11 | $13.40 | $13.00 | $13.11 | $13.11 | 73,622 |
| 2022-01-25 | $12.44 | $12.85 | $12.44 | $12.76 | $12.76 | 11,642 |
| 2022-01-24 | $12.40 | $12.80 | $12.40 | $12.58 | $12.58 | 46,546 |
| 2022-01-21 | $12.44 | $12.50 | $12.21 | $12.35 | $12.35 | 28,957 |
| 2022-01-20 | $12.13 | $12.34 | $12.10 | $12.12 | $12.12 | 18,030 |
| 2022-01-19 | $13.21 | $13.21 | $12.67 | $12.70 | $12.70 | 12,466 |
| 2022-01-18 | $13.10 | $13.34 | $13.10 | $13.21 | $13.21 | 10,531 |
| 2022-01-14 | $12.99 | $13.18 | $12.89 | $13.10 | $13.10 | 8,817 |
| 2022-01-13 | $13.40 | $13.40 | $12.96 | $13.00 | $13.00 | 13,282 |
| 2022-01-12 | $13.50 | $13.67 | $13.22 | $13.64 | $13.64 | 25,312 |
| 2022-01-11 | $12.40 | $12.76 | $12.40 | $12.76 | $12.76 | 8,504 |
| 2022-01-10 | $12.45 | $12.57 | $12.27 | $12.55 | $12.55 | 32,605 |
| 2022-01-07 | $12.15 | $12.28 | $12.08 | $12.09 | $12.09 | 13,318 |
| 2022-01-06 | $12.01 | $12.10 | $12.00 | $12.10 | $12.10 | 7,911 |
| 2022-01-05 | $12.15 | $12.15 | $12.00 | $12.08 | $12.08 | 4,982 |
| 2022-01-04 | $12.18 | $12.18 | $11.84 | $11.86 | $11.86 | 8,381 |
| 2022-01-03 | $11.77 | $12.10 | $11.56 | $12.09 | $12.09 | 8,404 |
| 2021-12-31 | $11.53 | $11.75 | $11.49 | $11.72 | $11.72 | 424,248 |
| 2021-12-30 | $12.00 | $12.00 | $11.29 | $11.39 | $11.39 | 24,842 |
| 2021-12-29 | $12.29 | $12.35 | $11.99 | $12.01 | $12.01 | 52,554 |
| 2021-12-28 | $12.18 | $12.18 | $11.92 | $12.15 | $12.15 | 19,491 |
| 2021-12-27 | $11.81 | $12.27 | $11.70 | $12.11 | $12.11 | 38,027 |
| 2021-12-23 | $11.78 | $11.78 | $11.38 | $11.54 | $11.54 | 18,320 |
| 2021-12-22 | $12.18 | $12.22 | $11.96 | $11.97 | $11.97 | 12,047 |
| 2021-12-21 | $11.84 | $12.07 | $11.82 | $11.92 | $11.92 | 6,849 |
| 2021-12-20 | $11.89 | $12.11 | $11.78 | $11.85 | $11.85 | 13,915 |
| 2021-12-17 | $11.67 | $11.92 | $11.50 | $11.53 | $11.53 | 20,618 |
| 2021-12-16 | $12.00 | $12.02 | $11.70 | $11.80 | $11.80 | 4,594 |
| 2021-12-15 | $12.05 | $12.10 | $11.85 | $11.92 | $11.92 | 17,102 |
| 2021-12-14 | $11.86 | $11.90 | $11.69 | $11.90 | $11.90 | 9,960 |
| 2021-12-13 | $12.35 | $12.60 | $11.90 | $12.02 | $12.02 | 17,350 |
| 2021-12-10 | $12.02 | $12.25 | $11.99 | $12.10 | $12.10 | 8,010 |
| 2021-12-09 | $11.70 | $12.14 | $11.70 | $11.85 | $11.85 | 17,625 |
| 2021-12-08 | $11.80 | $12.00 | $11.80 | $11.81 | $11.81 | 83,593 |
| 2021-12-07 | $11.53 | $11.77 | $11.48 | $11.61 | $11.61 | 14,824 |
| 2021-12-06 | $11.50 | $11.56 | $11.30 | $11.34 | $11.34 | 40,134 |
| 2021-12-03 | $12.16 | $12.62 | $12.16 | $12.24 | $12.24 | 9,472 |
| 2021-12-02 | $12.70 | $12.70 | $12.19 | $12.19 | $12.19 | 36,528 |
| 2021-12-01 | $12.93 | $12.93 | $12.47 | $12.48 | $12.48 | 27,123 |
| 2021-11-30 | $13.00 | $13.32 | $12.91 | $13.21 | $13.21 | 22,150 |
| 2021-11-29 | $13.99 | $13.99 | $13.57 | $13.63 | $13.63 | 21,148 |
| 2021-11-26 | $14.00 | $14.45 | $14.00 | $14.45 | $14.45 | 19,337 |
| 2021-11-24 | $14.00 | $14.09 | $13.88 | $14.01 | $14.01 | 17,323 |
| 2021-11-23 | $13.61 | $13.98 | $13.61 | $13.98 | $13.98 | 12,376 |
| 2021-11-22 | $13.43 | $13.43 | $13.16 | $13.36 | $13.36 | 17,789 |
| 2021-11-19 | $13.65 | $13.90 | $13.61 | $13.80 | $13.80 | 14,370 |
| 2021-11-18 | $13.98 | $13.98 | $13.48 | $13.48 | $13.48 | 8,546 |
| 2021-11-17 | $13.55 | $13.72 | $13.41 | $13.50 | $13.50 | 11,305 |
| 2021-11-16 | $14.00 | $14.26 | $13.75 | $13.77 | $13.77 | 31,365 |
| 2021-11-15 | $13.48 | $13.68 | $13.42 | $13.63 | $13.63 | 17,127 |
| 2021-11-12 | $13.60 | $13.60 | $13.29 | $13.37 | $13.37 | 19,409 |
| 2021-11-11 | $13.84 | $13.92 | $13.54 | $13.85 | $13.85 | 14,228 |
| 2021-11-10 | $13.07 | $13.49 | $12.94 | $13.49 | $13.49 | 23,405 |
| 2021-11-09 | $13.75 | $13.75 | $13.17 | $13.48 | $13.48 | 27,000 |
| 2021-11-08 | $14.11 | $14.30 | $14.02 | $14.07 | $14.07 | 19,844 |
| 2021-11-05 | $14.31 | $14.42 | $14.21 | $14.42 | $14.42 | 8,398 |
| 2021-11-04 | $14.53 | $14.59 | $14.14 | $14.47 | $14.47 | 9,956 |
| 2021-11-03 | $14.08 | $14.57 | $14.07 | $14.50 | $14.50 | 31,184 |
| 2021-11-02 | $13.75 | $14.19 | $13.75 | $14.04 | $14.04 | 20,720 |
| 2021-11-01 | $14.00 | $14.00 | $13.39 | $13.49 | $13.49 | 34,153 |
| 2021-10-29 | $14.36 | $14.37 | $14.09 | $14.27 | $14.27 | 26,403 |
| 2021-10-28 | $14.66 | $14.75 | $14.43 | $14.53 | $14.53 | 29,234 |
| 2021-10-27 | $15.10 | $15.28 | $14.72 | $15.07 | $15.07 | 27,900 |
| 2021-10-26 | $14.95 | $14.95 | $14.48 | $14.89 | $14.89 | 29,227 |
| 2021-10-25 | $14.88 | $15.16 | $14.61 | $15.13 | $15.13 | 40,975 |
| 2021-10-22 | $14.23 | $14.28 | $13.91 | $14.17 | $14.17 | 29,587 |
| 2021-10-21 | $14.01 | $14.10 | $13.80 | $14.10 | $14.10 | 13,865 |
| 2021-10-20 | $13.50 | $14.04 | $13.50 | $14.04 | $14.04 | 23,591 |
| 2021-10-19 | $13.68 | $13.87 | $13.50 | $13.82 | $13.82 | 30,600 |
| 2021-10-18 | $14.13 | $14.28 | $13.67 | $13.67 | $13.67 | 44,688 |
| 2021-10-15 | $14.50 | $14.62 | $14.38 | $14.43 | $14.43 | 24,497 |
| 2021-10-14 | $14.97 | $15.22 | $14.56 | $14.69 | $14.69 | 49,674 |
| 2021-10-13 | $14.19 | $14.70 | $14.08 | $14.68 | $14.68 | 25,173 |
| 2021-10-12 | $13.79 | $14.21 | $13.79 | $14.15 | $14.15 | 21,277 |
| 2021-10-11 | $14.23 | $14.23 | $13.78 | $13.96 | $13.96 | 41,034 |
| 2021-10-08 | $14.50 | $14.50 | $14.23 | $14.30 | $14.30 | 18,051 |
| 2021-10-07 | $14.45 | $14.49 | $13.81 | $14.49 | $14.49 | 47,909 |
| 2021-10-06 | $14.90 | $14.90 | $14.19 | $14.46 | $14.46 | 54,017 |
| 2021-10-05 | $15.12 | $15.55 | $15.04 | $15.42 | $15.42 | 65,751 |
| 2021-10-04 | $14.87 | $15.02 | $14.46 | $14.78 | $14.78 | 76,313 |
| 2021-10-01 | $14.38 | $14.39 | $14.10 | $14.16 | $14.16 | 32,345 |
| 2021-09-30 | $14.02 | $14.56 | $13.91 | $14.51 | $14.51 | 81,178 |
| 2021-09-29 | $14.22 | $14.22 | $13.76 | $13.84 | $13.84 | 62,719 |
| 2021-09-28 | $14.87 | $15.05 | $14.17 | $14.49 | $14.49 | 232,753 |
| 2021-09-27 | $14.43 | $14.78 | $14.10 | $14.78 | $14.78 | 130,339 |
| 2021-09-24 | $13.51 | $13.65 | $13.31 | $13.65 | $13.65 | 9,971 |
| 2021-09-23 | $12.99 | $13.36 | $12.95 | $13.35 | $13.35 | 17,914 |
| 2021-09-22 | $12.80 | $12.82 | $12.72 | $12.72 | $12.72 | 16,485 |
| 2021-09-21 | $13.00 | $13.00 | $12.52 | $12.80 | $12.80 | 24,082 |
| 2021-09-20 | $12.89 | $13.25 | $12.80 | $12.85 | $12.85 | 50,412 |
| 2021-09-17 | $13.46 | $13.46 | $13.10 | $13.12 | $13.12 | 42,466 |
| 2021-09-16 | $13.88 | $13.88 | $13.44 | $13.54 | $13.54 | 28,921 |
| 2021-09-15 | $14.34 | $14.36 | $13.82 | $13.97 | $13.97 | 45,408 |
| 2021-09-14 | $13.98 | $13.98 | $13.66 | $13.84 | $13.84 | 28,256 |
| 2021-09-13 | $13.50 | $13.74 | $13.50 | $13.62 | $13.62 | 27,266 |
| 2021-09-10 | $13.21 | $13.21 | $13.06 | $13.19 | $13.19 | 45,295 |
| 2021-09-09 | $12.79 | $13.22 | $12.79 | $13.13 | $13.13 | 60,758 |
| 2021-09-08 | $12.68 | $12.97 | $12.65 | $12.87 | $12.87 | 21,421 |
| 2021-09-07 | $12.41 | $12.41 | $12.18 | $12.29 | $12.29 | 18,966 |
| 2021-09-03 | $12.42 | $12.45 | $12.34 | $12.42 | $12.42 | 9,962 |
| 2021-09-02 | $12.30 | $12.33 | $12.23 | $12.23 | $12.23 | 16,698 |
| 2021-09-01 | $12.00 | $12.30 | $12.00 | $12.14 | $12.14 | 20,453 |
| 2021-08-31 | $11.65 | $11.77 | $11.55 | $11.77 | $11.77 | 12,710 |
| 2021-08-30 | $11.50 | $11.62 | $11.39 | $11.61 | $11.61 | 13,722 |
| 2021-08-27 | $11.59 | $11.76 | $11.59 | $11.76 | $11.76 | 15,916 |
| 2021-08-26 | $11.08 | $11.43 | $11.08 | $11.43 | $11.43 | 24,609 |
| 2021-08-25 | $10.81 | $11.09 | $10.81 | $10.94 | $10.94 | 2,022 |
| 2021-08-24 | $10.95 | $10.95 | $10.90 | $10.90 | $10.90 | 1,965 |
| 2021-08-23 | $10.89 | $10.96 | $10.89 | $10.96 | $10.96 | 2,940 |
| 2021-08-20 | $10.88 | $10.88 | $10.78 | $10.78 | $10.78 | 470 |
| 2021-08-19 | $10.60 | $10.77 | $10.57 | $10.77 | $10.77 | 1,292 |
| 2021-08-18 | $10.79 | $10.83 | $10.69 | $10.77 | $10.77 | 6,275 |
| 2021-08-17 | $10.89 | $10.89 | $10.75 | $10.79 | $10.79 | 5,141 |
| 2021-08-16 | $10.97 | $11.10 | $10.97 | $11.01 | $11.01 | 6,856 |
| 2021-08-13 | $10.97 | $11.03 | $10.84 | $10.84 | $10.84 | 6,863 |
| 2021-08-12 | $11.17 | $11.18 | $10.96 | $10.99 | $10.99 | 11,222 |
| 2021-08-11 | $11.13 | $11.29 | $11.13 | $11.29 | $11.29 | 5,296 |
| 2021-08-10 | $11.35 | $11.36 | $11.30 | $11.33 | $11.33 | 2,667 |
| 2021-08-09 | $11.36 | $11.36 | $11.13 | $11.20 | $11.20 | 14,271 |
| 2021-08-06 | $11.46 | $11.48 | $11.32 | $11.34 | $11.34 | 6,423 |
| 2021-08-05 | $11.57 | $11.57 | $11.35 | $11.43 | $11.43 | 8,465 |
| 2021-08-04 | $11.35 | $11.46 | $11.35 | $11.40 | $11.40 | 37,552 |
| 2021-08-03 | $11.18 | $11.18 | $11.07 | $11.18 | $11.18 | 16,133 |
| 2021-08-02 | $11.08 | $11.11 | $10.96 | $10.97 | $10.97 | 9,159 |
| 2021-07-30 | $10.83 | $10.91 | $10.83 | $10.88 | $10.88 | 2,420 |
| 2021-07-29 | $10.89 | $11.13 | $10.89 | $11.07 | $11.07 | 7,558 |
| 2021-07-28 | $10.73 | $10.94 | $10.73 | $10.83 | $10.83 | 10,790 |
| 2021-07-27 | $10.92 | $10.95 | $10.74 | $10.75 | $10.75 | 7,602 |
| 2021-07-26 | $11.00 | $11.13 | $10.94 | $10.97 | $10.97 | 3,807 |
| 2021-07-23 | $10.99 | $10.99 | $10.89 | $10.92 | $10.92 | 3,586 |
| 2021-07-22 | $10.67 | $10.84 | $10.67 | $10.79 | $10.79 | 6,098 |
| 2021-07-21 | $10.70 | $10.73 | $10.63 | $10.63 | $10.63 | 21,658 |
| 2021-07-20 | $10.45 | $10.54 | $10.44 | $10.54 | $10.54 | 19,624 |
| 2021-07-19 | $10.20 | $10.31 | $10.20 | $10.30 | $10.30 | 6,316 |
| 2021-07-16 | $10.14 | $10.17 | $10.14 | $10.15 | $10.15 | 595 |
| 2021-07-15 | $10.14 | $10.14 | $10.04 | $10.06 | $10.06 | 6,436 |
| 2021-07-14 | $10.17 | $10.18 | $10.06 | $10.14 | $10.14 | 3,210 |
| 2021-07-13 | $10.18 | $10.20 | $10.15 | $10.18 | $10.18 | 14,817 |
| 2021-07-12 | $10.29 | $10.33 | $10.20 | $10.31 | $10.31 | 16,731 |
| 2021-07-09 | $10.15 | $10.20 | $10.10 | $10.14 | $10.14 | 2,278 |
| 2021-07-08 | $10.07 | $10.16 | $10.06 | $10.11 | $10.11 | 3,459 |
| 2021-07-07 | $9.88 | $9.94 | $9.77 | $9.94 | $9.94 | 34,916 |
| 2021-07-06 | $9.26 | $10.08 | $9.26 | $10.01 | $10.01 | 3,936 |
| 2021-07-02 | $9.99 | $10.06 | $9.97 | $10.05 | $10.05 | 4,589 |
| 2021-07-01 | $10.17 | $10.17 | $9.85 | $10.00 | $10.00 | 8,741 |
| 2021-06-30 | $9.97 | $10.25 | $9.91 | $10.18 | $10.18 | 10,501 |
| 2021-06-29 | $10.07 | $10.30 | $10.01 | $10.03 | $10.03 | 11,376 |
| 2021-06-28 | $10.09 | $10.09 | $9.90 | $9.95 | $9.95 | 11,236 |
| 2021-06-25 | $9.65 | $9.77 | $9.63 | $9.77 | $9.77 | 15,802 |
| 2021-06-24 | $9.37 | $9.57 | $9.37 | $9.56 | $9.56 | 14,752 |
| 2021-06-23 | $9.38 | $9.42 | $9.32 | $9.35 | $9.35 | 3,135 |
| 2021-06-22 | $9.22 | $9.25 | $9.20 | $9.24 | $9.24 | 2,937 |
| 2021-06-21 | $9.01 | $9.11 | $8.96 | $9.07 | $9.07 | 9,476 |
| 2021-06-18 | $9.19 | $9.21 | $9.14 | $9.14 | $9.14 | 5,957 |
| 2021-06-17 | $9.19 | $9.23 | $9.11 | $9.23 | $9.23 | 5,667 |
| 2021-06-16 | $9.09 | $9.24 | $9.09 | $9.19 | $9.19 | 8,663 |
| 2021-06-15 | $9.38 | $9.38 | $9.14 | $9.14 | $9.14 | 26,160 |
| 2021-06-14 | $9.31 | $9.40 | $9.25 | $9.39 | $9.39 | 4,543 |
| 2021-06-11 | $9.05 | $9.28 | $9.05 | $9.22 | $9.22 | 149,117 |
| 2021-06-10 | $8.93 | $9.03 | $8.92 | $8.92 | $8.92 | 3,368 |
| 2021-06-09 | $8.97 | $8.98 | $8.89 | $8.95 | $8.95 | 13,134 |
| 2021-06-08 | $9.01 | $9.04 | $8.88 | $8.88 | $8.88 | 21,325 |
| 2021-06-07 | $8.80 | $8.86 | $8.80 | $8.84 | $8.84 | 49,206 |
| 2021-06-04 | $8.73 | $8.90 | $8.73 | $8.84 | $8.84 | 1,768 |
| 2021-06-03 | $8.69 | $8.78 | $8.65 | $8.78 | $8.78 | 310,401 |
| 2021-06-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 243 |
| 2021-06-01 | $8.75 | $8.82 | $8.73 | $8.79 | $8.79 | 10,817 |
| 2021-05-28 | $8.48 | $8.57 | $8.48 | $8.51 | $8.51 | 968 |
| 2021-05-27 | $8.59 | $8.59 | $8.41 | $8.48 | $8.48 | 3,409 |
| 2021-05-26 | $8.56 | $8.61 | $8.56 | $8.61 | $8.61 | 1,291 |
| 2021-05-25 | $8.49 | $8.52 | $8.49 | $8.52 | $8.52 | 1,201 |
| 2021-05-24 | $8.45 | $8.45 | $8.40 | $8.45 | $8.45 | 3,904 |
| 2021-05-21 | $8.53 | $8.53 | $8.50 | $8.50 | $8.50 | 1,023 |
| 2021-05-20 | $8.47 | $8.55 | $8.45 | $8.55 | $8.55 | 3,554 |
| 2021-05-19 | $8.50 | $8.61 | $8.50 | $8.61 | $8.61 | 5,043 |
| 2021-05-18 | $8.74 | $8.74 | $8.64 | $8.64 | $8.64 | 4,144 |
| 2021-05-17 | $8.69 | $8.88 | $8.69 | $8.88 | $8.88 | 9,628 |
| 2021-05-14 | $8.57 | $8.57 | $8.53 | $8.54 | $8.54 | 1,861 |
| 2021-05-13 | $8.48 | $8.58 | $8.44 | $8.55 | $8.55 | 1,676 |
| 2021-05-12 | $8.47 | $8.58 | $8.45 | $8.50 | $8.50 | 17,199 |
| 2021-05-11 | $8.33 | $8.48 | $8.30 | $8.48 | $8.48 | 34,615 |
| 2021-05-10 | $8.42 | $8.50 | $8.42 | $8.48 | $8.48 | 8,730 |
| 2021-05-07 | $8.46 | $8.52 | $8.46 | $8.50 | $8.50 | 4,384 |
| 2021-05-06 | $8.41 | $8.42 | $8.35 | $8.42 | $8.42 | 1,469 |
| 2021-05-05 | $8.46 | $8.46 | $8.44 | $8.44 | $8.44 | 384 |
| 2021-05-04 | $8.44 | $8.46 | $8.39 | $8.46 | $8.46 | 39,280 |
| 2021-05-03 | $8.47 | $8.48 | $8.43 | $8.43 | $8.43 | 1,126 |
| 2021-04-30 | $8.36 | $8.43 | $8.36 | $8.43 | $8.43 | 104 |
| 2021-04-29 | $8.40 | $8.40 | $8.34 | $8.38 | $8.38 | 2,717 |
| 2021-04-28 | $8.45 | $8.46 | $8.40 | $8.42 | $8.42 | 1,304 |
| 2021-04-27 | $8.30 | $8.46 | $8.30 | $8.46 | $8.46 | 3,338 |
| 2021-04-26 | $8.23 | $8.28 | $8.22 | $8.28 | $8.28 | 4,488 |
| 2021-04-23 | $8.20 | $8.25 | $8.20 | $8.23 | $8.23 | 3,153 |
| 2021-04-22 | $8.27 | $8.29 | $8.25 | $8.25 | $8.25 | 2,793 |
| 2021-04-21 | $8.29 | $8.29 | $8.17 | $8.20 | $8.20 | 1,180 |
| 2021-04-20 | $8.24 | $8.26 | $8.24 | $8.26 | $8.26 | 2,667 |
| 2021-04-19 | $8.15 | $8.29 | $8.15 | $8.26 | $8.26 | 21,221 |
| 2021-04-16 | $7.98 | $8.14 | $7.98 | $8.14 | $8.14 | 2,374 |
| 2021-04-15 | $7.99 | $8.08 | $7.99 | $8.07 | $8.07 | 34,378 |
| 2021-04-14 | $8.02 | $8.07 | $7.98 | $8.00 | $8.00 | 14,811 |
| 2021-04-13 | $8.03 | $8.06 | $8.03 | $8.04 | $8.04 | 9,354 |
| 2021-04-12 | $7.94 | $8.01 | $7.93 | $7.96 | $7.96 | 16,814 |
| 2021-04-09 | $7.88 | $7.90 | $7.87 | $7.90 | $7.90 | 2,566 |
| 2021-04-08 | $7.86 | $7.88 | $7.82 | $7.88 | $7.88 | 3,320 |
| 2021-04-07 | $7.61 | $7.87 | $7.61 | $7.78 | $7.78 | 3,411 |
| 2021-04-06 | $7.71 | $7.81 | $7.66 | $7.71 | $7.71 | 3,341 |
| 2021-04-05 | $7.83 | $7.83 | $7.66 | $7.75 | $7.75 | 9,318 |
| 2021-04-01 | $7.95 | $7.95 | $7.87 | $7.93 | $7.93 | 3,048 |
| 2021-03-31 | $7.93 | $8.06 | $7.87 | $7.89 | $7.89 | 4,122 |
| 2021-03-30 | $7.86 | $7.98 | $7.86 | $7.89 | $7.89 | 1,479 |
| 2021-03-29 | $7.86 | $7.93 | $7.86 | $7.93 | $7.93 | 1,730 |
| 2021-03-26 | $7.76 | $7.90 | $7.76 | $7.85 | $7.85 | 4,817 |
| 2021-03-25 | $7.77 | $7.89 | $7.77 | $7.85 | $7.85 | 11,554 |
| 2021-03-24 | $7.86 | $7.90 | $7.80 | $7.83 | $7.83 | 6,599 |
| 2021-03-23 | $7.97 | $7.97 | $7.69 | $7.72 | $7.72 | 8,175 |
| 2021-03-22 | $7.77 | $8.04 | $7.76 | $7.88 | $7.88 | 9,524 |
| 2021-03-19 | $7.80 | $7.86 | $7.66 | $7.85 | $7.85 | 3,052 |
| 2021-03-18 | $7.69 | $7.87 | $7.61 | $7.75 | $7.75 | 10,171 |
| 2021-03-17 | $7.93 | $7.93 | $7.69 | $7.83 | $7.83 | 13,794 |
| 2021-03-16 | $7.71 | $7.91 | $7.71 | $7.91 | $7.91 | 5,398 |
| 2021-03-15 | $7.91 | $7.91 | $7.71 | $7.76 | $7.76 | 26,122 |
| 2021-03-12 | $8.10 | $8.13 | $7.97 | $8.01 | $8.01 | 9,553 |
| 2021-03-11 | $8.25 | $8.25 | $8.20 | $8.20 | $8.20 | 3,309 |
| 2021-03-10 | $8.12 | $8.27 | $8.03 | $8.27 | $8.27 | 6,703 |
| 2021-03-09 | $8.10 | $8.14 | $8.09 | $8.11 | $8.11 | 2,984 |
| 2021-03-08 | $8.35 | $8.35 | $8.10 | $8.15 | $8.15 | 23,520 |
| 2021-03-05 | $8.47 | $8.47 | $8.21 | $8.28 | $8.28 | 98,888 |
| 2021-03-04 | $8.50 | $8.50 | $8.30 | $8.39 | $8.39 | 4,562 |
| 2021-03-03 | $8.42 | $8.58 | $8.42 | $8.53 | $8.53 | 4,867 |
| 2021-03-02 | $8.30 | $8.65 | $8.30 | $8.45 | $8.45 | 13,477 |
| 2021-03-01 | $8.21 | $8.48 | $8.20 | $8.43 | $8.43 | 10,379 |
| 2021-02-26 | $8.41 | $8.41 | $8.25 | $8.33 | $8.33 | 10,300 |
| 2021-02-25 | $8.35 | $8.46 | $8.22 | $8.32 | $8.32 | 8,483 |
| 2021-02-24 | $8.68 | $8.68 | $8.41 | $8.49 | $8.49 | 10,440 |
| 2021-02-23 | $8.73 | $8.73 | $8.60 | $8.68 | $8.68 | 10,200 |
| 2021-02-22 | $8.55 | $8.76 | $8.55 | $8.76 | $8.76 | 8,109 |
| 2021-02-19 | $8.82 | $8.88 | $8.75 | $8.82 | $8.82 | 12,302 |
| 2021-02-18 | $8.78 | $8.80 | $8.66 | $8.69 | $8.69 | 7,690 |
| 2021-02-17 | $8.90 | $8.90 | $8.58 | $8.89 | $8.89 | 18,850 |
| 2021-02-16 | $8.90 | $8.92 | $8.68 | $8.85 | $8.85 | 24,735 |
| 2021-02-12 | $8.60 | $8.62 | $8.45 | $8.62 | $8.62 | 10,001 |
| 2021-02-11 | $8.75 | $8.75 | $8.41 | $8.44 | $8.44 | 27,320 |
| 2021-02-10 | $8.45 | $8.63 | $8.43 | $8.61 | $8.61 | 15,605 |
| 2021-02-09 | $8.45 | $8.45 | $8.34 | $8.40 | $8.40 | 17,554 |
| 2021-02-08 | $8.47 | $8.65 | $8.46 | $8.47 | $8.47 | 16,023 |
| 2021-02-05 | $8.87 | $8.87 | $8.49 | $8.57 | $8.57 | 6,976 |
| 2021-02-04 | $8.33 | $8.57 | $8.33 | $8.57 | $8.57 | 8,516 |
| 2021-02-03 | $8.27 | $8.38 | $8.27 | $8.29 | $8.29 | 4,280 |
| 2021-02-02 | $8.46 | $8.64 | $8.40 | $8.40 | $8.40 | 13,537 |
| 2021-02-01 | $8.16 | $8.43 | $8.16 | $8.38 | $8.38 | 25,555 |
| 2021-01-29 | $8.09 | $8.09 | $7.91 | $7.96 | $7.96 | 6,833 |
| 2021-01-28 | $8.07 | $8.14 | $8.03 | $8.14 | $8.14 | 2,660 |
| 2021-01-27 | $8.07 | $8.28 | $8.07 | $8.14 | $8.14 | 21,767 |
| 2021-01-26 | $8.06 | $8.14 | $8.03 | $8.08 | $8.08 | 20,399 |
| 2021-01-25 | $7.98 | $8.05 | $7.94 | $8.03 | $8.03 | 9,296 |
| 2021-01-22 | $7.82 | $7.83 | $7.81 | $7.81 | $7.81 | 1,658 |
| 2021-01-21 | $7.88 | $7.92 | $7.85 | $7.88 | $7.88 | 4,881 |
| 2021-01-20 | $7.76 | $7.84 | $7.76 | $7.83 | $7.83 | 14,305 |
| 2021-01-19 | $8.13 | $8.13 | $7.86 | $8.01 | $8.01 | 19,512 |
| 2021-01-15 | $8.50 | $8.50 | $8.27 | $8.34 | $8.34 | 14,213 |
| 2021-01-14 | $8.34 | $8.36 | $8.20 | $8.21 | $8.21 | 190,039 |
| 2021-01-13 | $8.12 | $8.34 | $8.08 | $8.20 | $8.20 | 14,291 |
| 2021-01-12 | $8.28 | $8.36 | $8.12 | $8.14 | $8.14 | 11,505 |
| 2021-01-11 | $7.78 | $8.20 | $7.78 | $8.09 | $8.09 | 11,755 |
| 2021-01-08 | $7.91 | $8.01 | $7.82 | $7.97 | $7.97 | 13,060 |
| 2021-01-07 | $7.97 | $8.12 | $7.97 | $8.00 | $8.00 | 20,602 |
| 2021-01-06 | $8.04 | $8.12 | $7.93 | $8.04 | $8.04 | 26,503 |
| 2021-01-05 | $8.01 | $8.07 | $7.93 | $7.95 | $7.95 | 24,435 |
| 2021-01-04 | $7.85 | $7.95 | $7.79 | $7.86 | $7.86 | 12,345 |
| 2020-12-31 | $7.59 | $7.66 | $7.53 | $7.59 | $7.59 | 50,903 |
| 2020-12-30 | $7.69 | $7.69 | $7.51 | $7.58 | $7.58 | 13,500 |
| 2020-12-29 | $7.55 | $7.56 | $7.45 | $7.56 | $7.56 | 71,744 |
| 2020-12-28 | $7.41 | $7.56 | $7.26 | $7.37 | $7.37 | 195,148 |
| 2020-12-24 | $7.82 | $7.82 | $7.72 | $7.72 | $7.72 | 2,590 |
| 2020-12-23 | $8.17 | $8.17 | $7.71 | $7.75 | $7.75 | 41,416 |
| 2020-12-22 | $8.12 | $8.20 | $8.10 | $8.18 | $8.18 | 23,428 |
| 2020-12-21 | $7.90 | $8.03 | $7.90 | $8.01 | $8.01 | 16,265 |
| 2020-12-18 | $8.00 | $8.00 | $7.90 | $7.99 | $7.99 | 11,792 |
| 2020-12-17 | $7.99 | $8.01 | $7.90 | $7.90 | $7.90 | 13,864 |
| 2020-12-16 | $7.95 | $8.01 | $7.95 | $8.01 | $8.01 | 8,310 |
| 2020-12-15 | $7.99 | $8.00 | $7.96 | $7.97 | $7.97 | 10,187 |
| 2020-12-14 | $7.96 | $7.96 | $7.90 | $7.96 | $7.96 | 22,338 |
| 2020-12-11 | $7.88 | $7.90 | $7.73 | $7.73 | $7.73 | 31,616 |
| 2020-12-10 | $7.60 | $7.88 | $7.60 | $7.84 | $7.84 | 23,918 |
| 2020-12-09 | $7.54 | $7.60 | $7.48 | $7.56 | $7.56 | 24,295 |
| 2020-12-08 | $7.40 | $7.48 | $7.36 | $7.42 | $7.42 | 12,869 |
| 2020-12-07 | $7.46 | $7.48 | $7.24 | $7.33 | $7.33 | 102,807 |
| 2020-12-04 | $7.56 | $7.69 | $7.56 | $7.63 | $7.63 | 8,640 |
| 2020-12-03 | $7.75 | $7.80 | $7.42 | $7.53 | $7.53 | 82,369 |
| 2020-12-02 | $8.30 | $8.30 | $8.01 | $8.01 | $8.01 | 11,224 |
| 2020-12-01 | $8.39 | $8.39 | $8.23 | $8.28 | $8.28 | 10,293 |
| 2020-11-30 | $8.43 | $8.43 | $8.20 | $8.30 | $8.30 | 6,182 |
| 2020-11-27 | $8.31 | $8.31 | $8.13 | $8.16 | $8.16 | 22,487 |
| 2020-11-25 | $8.23 | $8.32 | $8.16 | $8.32 | $8.32 | 28,200 |
| 2020-11-24 | $8.11 | $8.21 | $8.11 | $8.19 | $8.19 | 13,763 |
| 2020-11-23 | $8.05 | $8.07 | $7.98 | $8.07 | $8.07 | 10,483 |
| 2020-11-20 | $7.90 | $8.04 | $7.90 | $7.98 | $7.98 | 12,890 |
| 2020-11-19 | $7.78 | $8.00 | $7.78 | $7.85 | $7.85 | 33,299 |
| 2020-11-18 | $8.20 | $8.23 | $8.15 | $8.15 | $8.15 | 15,472 |
| 2020-11-17 | $8.23 | $8.23 | $8.12 | $8.12 | $8.12 | 5,877 |
| 2020-11-16 | $8.50 | $8.50 | $8.19 | $8.20 | $8.20 | 34,170 |
| 2020-11-13 | $8.71 | $8.75 | $8.62 | $8.62 | $8.62 | 14,673 |
| 2020-11-12 | $8.74 | $8.74 | $8.58 | $8.58 | $8.58 | 4,826 |
| 2020-11-11 | $8.69 | $8.74 | $8.58 | $8.74 | $8.74 | 4,355 |
| 2020-11-10 | $8.54 | $8.66 | $8.52 | $8.65 | $8.65 | 9,738 |
| 2020-11-09 | $8.47 | $8.51 | $8.41 | $8.44 | $8.44 | 15,504 |
| 2020-11-06 | $8.85 | $8.85 | $8.45 | $8.47 | $8.47 | 9,021 |
| 2020-11-05 | $8.87 | $8.89 | $8.56 | $8.66 | $8.66 | 18,415 |
| 2020-11-04 | $8.71 | $8.80 | $8.66 | $8.80 | $8.80 | 7,933 |
| 2020-11-03 | $9.03 | $9.03 | $8.72 | $8.80 | $8.80 | 23,766 |
| 2020-11-02 | $9.19 | $9.19 | $9.08 | $9.11 | $9.11 | 74,009 |
| 2020-10-30 | $9.04 | $9.25 | $9.04 | $9.25 | $9.25 | 31,648 |
| 2020-10-29 | $8.80 | $9.12 | $8.80 | $9.08 | $9.08 | 8,072 |
| 2020-10-28 | $9.05 | $9.09 | $9.03 | $9.03 | $9.03 | 3,326 |
| 2020-10-27 | $8.97 | $9.10 | $8.88 | $9.09 | $9.09 | 38,323 |
| 2020-10-26 | $8.81 | $9.01 | $8.81 | $9.00 | $9.00 | 5,865 |
| 2020-10-23 | $8.98 | $8.99 | $8.90 | $8.90 | $8.90 | 3,759 |
| 2020-10-22 | $9.11 | $9.17 | $9.00 | $9.04 | $9.04 | 7,966 |
| 2020-10-21 | $9.15 | $9.24 | $9.11 | $9.18 | $9.18 | 12,957 |
| 2020-10-20 | $9.10 | $9.10 | $9.05 | $9.07 | $9.07 | 8,117 |
| 2020-10-19 | $8.99 | $9.12 | $8.99 | $9.12 | $9.12 | 3,720 |
| 2020-10-16 | $8.94 | $9.03 | $8.94 | $8.96 | $8.96 | 12,932 |
| 2020-10-15 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 8,374 |
| 2020-10-14 | $8.81 | $8.88 | $8.79 | $8.87 | $8.87 | 15,266 |
| 2020-10-13 | $8.88 | $8.93 | $8.84 | $8.87 | $8.87 | 1,865 |
| 2020-10-12 | $8.92 | $8.95 | $8.85 | $8.89 | $8.89 | 5,966 |
| 2020-10-09 | $8.72 | $8.80 | $8.71 | $8.80 | $8.80 | 7,674 |
| 2020-10-08 | $8.61 | $8.63 | $8.55 | $8.63 | $8.63 | 5,304 |
| 2020-10-07 | $8.85 | $8.85 | $8.56 | $8.61 | $8.61 | 2,905 |
| 2020-10-06 | $8.63 | $8.68 | $8.46 | $8.48 | $8.48 | 5,689 |
| 2020-10-05 | $8.55 | $8.69 | $8.55 | $8.63 | $8.63 | 10,016 |
| 2020-10-02 | $8.28 | $8.41 | $8.27 | $8.33 | $8.33 | 15,478 |
| 2020-10-01 | $8.59 | $8.59 | $8.35 | $8.35 | $8.35 | 4,378 |
| 2020-09-30 | $8.58 | $8.59 | $8.49 | $8.59 | $8.59 | 3,192 |
| 2020-09-29 | $8.52 | $8.61 | $8.50 | $8.50 | $8.50 | 19,836 |
| 2020-09-28 | $8.70 | $8.82 | $8.64 | $8.81 | $8.81 | 16,544 |
| 2020-09-25 | $8.90 | $8.90 | $8.75 | $8.76 | $8.76 | 39,372 |
| 2020-09-24 | $8.80 | $8.94 | $8.76 | $8.93 | $8.93 | 21,462 |
| 2020-09-23 | $8.70 | $8.85 | $8.70 | $8.77 | $8.77 | 6,966 |
| 2020-09-22 | $8.64 | $8.64 | $8.49 | $8.60 | $8.60 | 117,612 |
| 2020-09-21 | $8.66 | $8.75 | $8.60 | $8.70 | $8.70 | 118,491 |
| 2020-09-18 | $8.65 | $8.69 | $8.57 | $8.64 | $8.64 | 139,773 |
| 2020-09-17 | $8.50 | $8.61 | $8.46 | $8.51 | $8.51 | 46,647 |
| 2020-09-16 | $8.71 | $8.73 | $8.61 | $8.62 | $8.62 | 96,737 |
| 2020-09-15 | $8.68 | $8.73 | $8.67 | $8.71 | $8.71 | 20,723 |
| 2020-09-14 | $9.04 | $9.04 | $8.69 | $8.73 | $8.73 | 18,334 |
| 2020-09-11 | $8.79 | $8.79 | $8.64 | $8.71 | $8.71 | 16,155 |
| 2020-09-10 | $8.78 | $8.86 | $8.74 | $8.78 | $8.78 | 12,994 |
| 2020-09-09 | $8.91 | $8.98 | $8.79 | $8.81 | $8.81 | 9,883 |
| 2020-09-08 | $8.96 | $8.96 | $8.73 | $8.85 | $8.85 | 16,198 |
| 2020-09-04 | $8.87 | $9.02 | $8.87 | $9.01 | $9.01 | 11,816 |
| 2020-09-03 | $8.98 | $8.99 | $8.85 | $8.94 | $8.94 | 8,548 |
| 2020-09-02 | $8.89 | $8.98 | $8.88 | $8.94 | $8.94 | 6,556 |
| 2020-09-01 | $8.86 | $8.93 | $8.79 | $8.92 | $8.92 | 28,373 |
| 2020-08-31 | $8.80 | $8.93 | $8.68 | $8.90 | $8.90 | 4,460 |
| 2020-08-28 | $8.87 | $8.88 | $8.76 | $8.83 | $8.83 | 4,430 |
| 2020-08-27 | $8.70 | $8.87 | $8.70 | $8.87 | $8.87 | 22,250 |
| 2020-08-26 | $8.73 | $8.73 | $8.57 | $8.68 | $8.68 | 30,075 |
| 2020-08-25 | $8.74 | $8.75 | $8.66 | $8.69 | $8.69 | 7,662 |
| 2020-08-24 | $8.74 | $8.78 | $8.72 | $8.75 | $8.75 | 5,354 |
| 2020-08-21 | $8.49 | $8.73 | $8.44 | $8.68 | $8.68 | 16,036 |
| 2020-08-20 | $8.68 | $8.72 | $8.59 | $8.69 | $8.69 | 7,042 |
| 2020-08-19 | $8.78 | $8.79 | $8.68 | $8.71 | $8.71 | 8,431 |
| 2020-08-18 | $8.60 | $8.70 | $8.60 | $8.69 | $8.69 | 7,329 |
| 2020-08-17 | $8.60 | $8.60 | $8.50 | $8.54 | $8.54 | 15,593 |
| 2020-08-14 | $8.68 | $8.68 | $8.40 | $8.55 | $8.55 | 20,280 |
| 2020-08-13 | $8.31 | $8.43 | $8.31 | $8.38 | $8.38 | 1,999 |
| 2020-08-12 | $8.28 | $8.28 | $8.16 | $8.28 | $8.28 | 3,478 |
| 2020-08-11 | $8.28 | $8.33 | $8.28 | $8.28 | $8.28 | 4,554 |
| 2020-08-10 | $8.43 | $8.43 | $8.20 | $8.28 | $8.28 | 40,818 |
| 2020-08-07 | $8.37 | $8.42 | $8.29 | $8.39 | $8.39 | 7,181 |
| 2020-08-06 | $8.40 | $8.44 | $8.21 | $8.22 | $8.22 | 12,563 |
| 2020-08-05 | $8.24 | $8.36 | $8.23 | $8.35 | $8.35 | 17,788 |
| 2020-08-04 | $8.12 | $8.27 | $8.09 | $8.20 | $8.20 | 8,941 |
| 2020-08-03 | $8.01 | $8.18 | $7.94 | $8.12 | $8.12 | 22,521 |
| 2020-07-31 | $7.85 | $7.85 | $7.72 | $7.76 | $7.76 | 9,525 |
| 2020-07-30 | $8.01 | $8.05 | $7.80 | $7.85 | $7.85 | 22,899 |
| 2020-07-29 | $7.89 | $8.00 | $7.89 | $7.95 | $7.95 | 13,466 |
| 2020-07-28 | $7.76 | $7.88 | $7.71 | $7.80 | $7.80 | 15,508 |
| 2020-07-27 | $7.71 | $7.71 | $7.61 | $7.63 | $7.63 | 5,057 |
| 2020-07-24 | $7.55 | $7.73 | $7.55 | $7.70 | $7.70 | 22,514 |
| 2020-07-23 | $7.55 | $7.62 | $7.50 | $7.59 | $7.59 | 385,348 |
| 2020-07-22 | $7.40 | $7.55 | $7.39 | $7.51 | $7.51 | 21,616 |
| 2020-07-21 | $7.52 | $7.57 | $7.46 | $7.50 | $7.50 | 14,923 |
| 2020-07-20 | $7.54 | $7.54 | $7.40 | $7.49 | $7.49 | 19,976 |
| 2020-07-17 | $7.68 | $7.68 | $7.56 | $7.60 | $7.60 | 7,300 |
| 2020-07-16 | $7.99 | $7.99 | $7.55 | $7.55 | $7.55 | 16,600 |
| 2020-07-15 | $7.57 | $7.67 | $7.56 | $7.66 | $7.66 | 14,500 |
| 2020-07-14 | $7.48 | $7.69 | $7.48 | $7.64 | $7.64 | 16,200 |
| 2020-07-13 | $7.60 | $7.68 | $7.46 | $7.57 | $7.57 | 55,600 |
| 2020-07-10 | $7.55 | $7.60 | $7.51 | $7.51 | $7.51 | 8,700 |
| 2020-07-09 | $7.68 | $7.68 | $7.53 | $7.56 | $7.56 | 9,100 |
| 2020-07-08 | $7.68 | $7.75 | $7.57 | $7.66 | $7.66 | 6,900 |
| 2020-07-07 | $7.68 | $7.75 | $7.64 | $7.70 | $7.70 | 47,300 |
| 2020-07-06 | $7.95 | $7.95 | $7.66 | $7.70 | $7.70 | 53,300 |
| 2020-07-02 | $7.55 | $7.64 | $7.55 | $7.64 | $7.64 | 8,200 |
| 2020-07-01 | $7.51 | $7.59 | $7.47 | $7.55 | $7.55 | 23,800 |
| 2020-06-30 | $7.60 | $7.60 | $7.53 | $7.58 | $7.58 | 12,100 |
| 2020-06-29 | $7.55 | $7.66 | $7.49 | $7.51 | $7.51 | 29,000 |
| 2020-06-26 | $7.26 | $7.43 | $7.26 | $7.41 | $7.41 | 60,547 |
| 2020-06-25 | $7.39 | $7.45 | $7.25 | $7.27 | $7.27 | 45,322 |
| 2020-06-24 | $7.48 | $7.52 | $7.39 | $7.45 | $7.45 | 24,814 |
| 2020-06-23 | $7.53 | $7.56 | $7.50 | $7.50 | $7.50 | 20,647 |
| 2020-06-22 | $7.66 | $7.71 | $7.57 | $7.62 | $7.62 | 14,509 |
| 2020-06-19 | $7.69 | $7.71 | $7.62 | $7.66 | $7.66 | 3,626 |
| 2020-06-18 | $7.64 | $7.71 | $7.63 | $7.68 | $7.68 | 13,479 |
| 2020-06-17 | $7.63 | $7.73 | $7.62 | $7.66 | $7.66 | 38,575 |
| 2020-06-16 | $7.62 | $7.67 | $7.46 | $7.63 | $7.63 | 23,049 |
| 2020-06-15 | $7.74 | $7.74 | $7.65 | $7.70 | $7.70 | 10,186 |
| 2020-06-12 | $7.97 | $7.97 | $7.77 | $7.77 | $7.77 | 8,667 |
| 2020-06-11 | $7.89 | $7.96 | $7.83 | $7.91 | $7.91 | 14,644 |
| 2020-06-10 | $7.81 | $7.89 | $7.78 | $7.84 | $7.84 | 2,924 |
| 2020-06-09 | $7.75 | $7.82 | $7.75 | $7.81 | $7.81 | 3,226 |
| 2020-06-08 | $7.79 | $7.86 | $7.75 | $7.79 | $7.79 | 11,164 |
| 2020-06-05 | $7.93 | $7.93 | $7.77 | $7.82 | $7.82 | 8,759 |
| 2020-06-04 | $7.89 | $7.91 | $7.82 | $7.86 | $7.86 | 8,821 |
| 2020-06-03 | $8.49 | $8.49 | $7.85 | $7.86 | $7.86 | 9,069 |
| 2020-06-02 | $7.84 | $7.86 | $7.78 | $7.85 | $7.85 | 7,329 |
| 2020-06-01 | $7.70 | $7.82 | $7.70 | $7.79 | $7.79 | 8,005 |
| 2020-05-29 | $7.75 | $7.92 | $7.69 | $7.82 | $7.82 | 6,027 |
| 2020-05-28 | $7.87 | $7.93 | $7.79 | $7.80 | $7.80 | 10,724 |
| 2020-05-27 | $7.99 | $8.02 | $7.83 | $7.86 | $7.86 | 6,555 |
| 2020-05-26 | $7.97 | $8.00 | $7.95 | $7.99 | $7.99 | 3,148 |
| 2020-05-22 | $7.85 | $7.89 | $7.83 | $7.87 | $7.87 | 3,145 |
| 2020-05-21 | $7.89 | $8.23 | $7.83 | $7.91 | $7.91 | 30,501 |
| 2020-05-20 | $8.18 | $8.19 | $7.92 | $7.97 | $7.97 | 6,794 |
| 2020-05-19 | $8.08 | $8.11 | $8.02 | $8.09 | $8.09 | 4,126 |
| 2020-05-18 | $8.22 | $8.22 | $8.02 | $8.09 | $8.09 | 35,241 |
| 2020-05-15 | $8.12 | $8.13 | $7.89 | $7.93 | $7.93 | 34,120 |
| 2020-05-14 | $7.89 | $8.07 | $7.89 | $8.01 | $8.01 | 13,179 |
| 2020-05-13 | $8.04 | $8.06 | $7.88 | $7.91 | $7.91 | 10,940 |
| 2020-05-12 | $8.27 | $8.29 | $8.10 | $8.13 | $8.13 | 49,021 |
| 2020-05-11 | $8.39 | $8.40 | $8.32 | $8.37 | $8.37 | 1,690 |
| 2020-05-08 | $8.40 | $8.40 | $8.30 | $8.36 | $8.36 | 3,725 |
| 2020-05-07 | $8.44 | $8.55 | $8.42 | $8.45 | $8.45 | 14,956 |
| 2020-05-06 | $8.56 | $8.61 | $8.45 | $8.56 | $8.56 | 14,462 |
| 2020-05-05 | $8.92 | $9.01 | $8.75 | $8.75 | $8.75 | 13,147 |
| 2020-05-04 | $8.80 | $8.80 | $8.60 | $8.74 | $8.74 | 26,649 |
| 2020-05-01 | $8.65 | $8.68 | $8.57 | $8.60 | $8.60 | 12,453 |
| 2020-04-30 | $8.57 | $8.83 | $8.41 | $8.60 | $8.60 | 7,344 |
| 2020-04-29 | $8.55 | $8.56 | $8.49 | $8.50 | $8.50 | 4,288 |
| 2020-04-28 | $8.71 | $8.83 | $8.55 | $8.60 | $8.60 | 11,335 |
| 2020-04-27 | $8.36 | $8.55 | $8.22 | $8.53 | $8.53 | 16,683 |
| 2020-04-24 | $8.51 | $8.52 | $8.38 | $8.42 | $8.42 | 7,942 |
| 2020-04-23 | $8.80 | $8.80 | $8.48 | $8.49 | $8.49 | 8,726 |
| 2020-04-22 | $8.56 | $8.73 | $8.56 | $8.69 | $8.69 | 37,725 |
| 2020-04-21 | $8.64 | $8.76 | $8.47 | $8.52 | $8.52 | 27,648 |
| 2020-04-20 | $8.32 | $8.64 | $8.29 | $8.59 | $8.59 | 17,258 |
| 2020-04-17 | $8.24 | $8.24 | $8.10 | $8.21 | $8.21 | 11,340 |
| 2020-04-16 | $7.87 | $8.07 | $7.86 | $8.06 | $8.06 | 6,268 |
| 2020-04-15 | $8.08 | $8.09 | $7.91 | $7.91 | $7.91 | 9,788 |
| 2020-04-14 | $8.11 | $8.11 | $8.09 | $8.09 | $8.09 | 1,175 |
| 2020-04-13 | $8.22 | $8.24 | $8.14 | $8.14 | $8.14 | 8,833 |
| 2020-04-09 | $8.02 | $8.12 | $8.01 | $8.07 | $8.07 | 6,283 |
| 2020-04-08 | $8.11 | $8.22 | $8.05 | $8.13 | $8.13 | 8,864 |
| 2020-04-07 | $7.98 | $8.09 | $7.98 | $8.02 | $8.02 | 5,951 |
| 2020-04-06 | $7.75 | $7.91 | $7.75 | $7.84 | $7.84 | 6,796 |
| 2020-04-03 | $7.57 | $7.72 | $7.57 | $7.66 | $7.66 | 3,258 |
| 2020-04-02 | $7.52 | $7.52 | $7.47 | $7.49 | $7.49 | 656 |
| 2020-04-01 | $7.63 | $7.73 | $7.55 | $7.62 | $7.62 | 3,203 |
| 2020-03-31 | $7.70 | $7.74 | $7.61 | $7.67 | $7.67 | 5,421 |
| 2020-03-30 | $7.50 | $7.70 | $7.50 | $7.70 | $7.70 | 2,850 |
| 2020-03-27 | $7.57 | $7.67 | $7.55 | $7.58 | $7.58 | 3,170 |
| 2020-03-26 | $7.63 | $7.64 | $7.57 | $7.60 | $7.60 | 3,062 |
| 2020-03-25 | $7.67 | $7.69 | $7.47 | $7.62 | $7.62 | 6,287 |
| 2020-03-24 | $7.74 | $7.74 | $7.45 | $7.58 | $7.58 | 10,073 |
| 2020-03-23 | $7.41 | $7.47 | $7.38 | $7.44 | $7.44 | 5,740 |
| 2020-03-20 | $7.59 | $7.61 | $7.37 | $7.37 | $7.37 | 9,028 |
| 2020-03-19 | $7.47 | $7.54 | $7.30 | $7.53 | $7.53 | 10,552 |
| 2020-03-18 | $7.50 | $7.50 | $7.24 | $7.42 | $7.42 | 12,212 |
| 2020-03-17 | $7.75 | $7.75 | $7.55 | $7.55 | $7.55 | 7,510 |
| 2020-03-16 | $7.57 | $7.72 | $7.57 | $7.63 | $7.63 | 1,937 |
| 2020-03-13 | $7.93 | $7.95 | $7.72 | $7.84 | $7.84 | 3,968 |
| 2020-03-12 | $7.63 | $7.78 | $7.63 | $7.66 | $7.66 | 1,157 |
| 2020-03-11 | $8.09 | $8.14 | $7.81 | $7.81 | $7.81 | 15,932 |
| 2020-03-10 | $7.70 | $7.99 | $7.60 | $7.92 | $7.92 | 14,843 |
| 2020-03-09 | $7.30 | $7.62 | $7.10 | $7.59 | $7.59 | 18,310 |
| 2020-03-06 | $7.30 | $7.30 | $7.20 | $7.25 | $7.25 | 10,504 |
| 2020-03-05 | $7.47 | $7.47 | $7.35 | $7.35 | $7.35 | 4,629 |
| 2020-03-04 | $7.46 | $7.51 | $7.44 | $7.49 | $7.49 | 1,549 |
| 2020-03-03 | $7.42 | $7.47 | $7.39 | $7.40 | $7.40 | 1,889 |
| 2020-03-02 | $7.28 | $7.31 | $7.25 | $7.30 | $7.30 | 3,268 |
| 2020-02-28 | $7.17 | $7.21 | $7.11 | $7.17 | $7.17 | 7,967 |
| 2020-02-27 | $7.34 | $7.34 | $7.27 | $7.33 | $7.33 | 2,988 |
| 2020-02-26 | $7.58 | $7.63 | $7.52 | $7.52 | $7.52 | 303 |
| 2020-02-25 | $7.59 | $7.59 | $7.56 | $7.56 | $7.56 | 206 |
| 2020-02-24 | $7.58 | $7.58 | $7.55 | $7.56 | $7.56 | 4,475 |
| 2020-02-21 | $7.69 | $7.73 | $7.69 | $7.70 | $7.70 | 2,056 |
| 2020-02-20 | $7.79 | $7.89 | $7.73 | $7.73 | $7.73 | 2,861 |
| 2020-02-19 | $7.80 | $7.88 | $7.80 | $7.85 | $7.85 | 1,362 |
| 2020-02-18 | $7.80 | $7.80 | $7.76 | $7.80 | $7.80 | 3,633 |
| 2020-02-14 | $7.65 | $7.65 | $7.62 | $7.63 | $7.63 | 1,594 |
| 2020-02-13 | $7.72 | $7.72 | $7.64 | $7.68 | $7.68 | 1,329 |
| 2020-02-12 | $7.67 | $7.75 | $7.65 | $7.75 | $7.75 | 965 |
| 2020-02-11 | $7.49 | $7.60 | $7.49 | $7.60 | $7.60 | 799 |
| 2020-02-10 | $7.55 | $7.55 | $7.51 | $7.52 | $7.52 | 44,932 |
| 2020-02-07 | $7.70 | $7.71 | $7.69 | $7.70 | $7.70 | 2,301 |
| 2020-02-06 | $7.58 | $7.76 | $7.58 | $7.64 | $7.64 | 2,214 |
| 2020-02-05 | $7.63 | $7.64 | $7.63 | $7.63 | $7.63 | 401 |
| 2020-02-04 | $7.58 | $7.71 | $7.58 | $7.66 | $7.66 | 605 |
| 2020-02-03 | $7.59 | $7.61 | $7.58 | $7.58 | $7.58 | 1,400 |
| 2020-01-31 | $7.66 | $7.68 | $7.66 | $7.66 | $7.66 | 1,102 |
| 2020-01-30 | $7.70 | $7.75 | $7.65 | $7.65 | $7.65 | 3,168 |
| 2020-01-29 | $7.74 | $7.76 | $7.74 | $7.75 | $7.75 | 2,630 |
| 2020-01-28 | $7.78 | $7.86 | $7.78 | $7.81 | $7.81 | 784 |
| 2020-01-27 | $7.80 | $7.81 | $7.74 | $7.74 | $7.74 | 1,403 |
| 2020-01-24 | $7.74 | $7.82 | $7.73 | $7.75 | $7.75 | 2,873 |
| 2020-01-23 | $7.90 | $7.91 | $7.86 | $7.86 | $7.86 | 9,343 |
| 2020-01-22 | $7.83 | $7.90 | $7.82 | $7.90 | $7.90 | 9,567 |
| 2020-01-21 | $7.94 | $7.95 | $7.81 | $7.88 | $7.88 | 3,464 |
| 2020-01-17 | $8.13 | $8.13 | $8.08 | $8.08 | $8.08 | 3,652 |
| 2020-01-16 | $8.30 | $8.36 | $8.20 | $8.21 | $8.21 | 6,184 |
| 2020-01-15 | $8.33 | $8.33 | $8.30 | $8.31 | $8.31 | 2,881 |
| 2020-01-14 | $8.51 | $8.51 | $8.44 | $8.46 | $8.46 | 2,965 |
| 2020-01-13 | $8.39 | $8.46 | $8.39 | $8.44 | $8.44 | 2,213 |
| 2020-01-10 | $8.52 | $8.52 | $8.44 | $8.45 | $8.45 | 2,840 |
| 2020-01-09 | $8.30 | $8.44 | $8.29 | $8.44 | $8.44 | 1,990 |
| 2020-01-08 | $8.30 | $8.39 | $8.30 | $8.39 | $8.39 | 1,549 |
| 2020-01-07 | $8.43 | $8.43 | $8.40 | $8.40 | $8.40 | 1,165 |
| 2020-01-06 | $8.36 | $8.41 | $8.33 | $8.41 | $8.41 | 1,446 |
| 2020-01-03 | $8.35 | $8.37 | $8.30 | $8.32 | $8.32 | 1,331 |
| 2020-01-02 | $8.31 | $8.31 | $8.28 | $8.30 | $8.30 | 1,837 |
| 2019-12-31 | $8.37 | $8.45 | $8.37 | $8.39 | $8.39 | 14,547 |
| 2019-12-30 | $8.32 | $8.50 | $8.32 | $8.39 | $8.39 | 12,600 |
| 2019-12-27 | $8.35 | $8.46 | $8.33 | $8.46 | $8.46 | 4,103 |
| 2019-12-26 | $8.46 | $8.48 | $8.46 | $8.48 | $8.48 | 1,126 |
| 2019-12-24 | $8.30 | $8.31 | $8.30 | $8.31 | $8.31 | 218 |
| 2019-12-23 | $8.32 | $8.37 | $8.32 | $8.33 | $8.33 | 4,019 |
| 2019-12-20 | $8.50 | $8.52 | $8.50 | $8.52 | $8.52 | 2,556 |
| 2019-12-19 | $8.42 | $8.45 | $8.42 | $8.44 | $8.44 | 650 |
| 2019-12-18 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 16 |
| 2019-12-17 | $8.50 | $8.50 | $8.49 | $8.49 | $8.49 | 742 |
| 2019-12-16 | $8.59 | $8.59 | $8.52 | $8.52 | $8.52 | 1,946 |
| 2019-12-13 | $8.45 | $8.45 | $8.42 | $8.44 | $8.44 | 630 |
| 2019-12-12 | $8.39 | $8.57 | $8.38 | $8.54 | $8.54 | 8,436 |
| 2019-12-11 | $8.42 | $8.42 | $8.34 | $8.36 | $8.36 | 3,976 |
| 2019-12-10 | $8.29 | $8.42 | $8.29 | $8.42 | $8.42 | 2,753 |
| 2019-12-09 | $8.30 | $8.36 | $8.24 | $8.34 | $8.34 | 5,264 |
| 2019-12-06 | $8.57 | $8.57 | $8.44 | $8.50 | $8.50 | 3,118 |
| 2019-12-05 | $8.63 | $8.65 | $8.62 | $8.63 | $8.63 | 812 |
| 2019-12-04 | $8.50 | $8.60 | $8.48 | $8.60 | $8.60 | 3,723 |
| 2019-12-03 | $8.54 | $8.66 | $8.54 | $8.58 | $8.58 | 1,358 |
| 2019-12-02 | $8.36 | $8.44 | $8.33 | $8.44 | $8.44 | 4,874 |
| 2019-11-29 | $8.52 | $8.52 | $8.41 | $8.41 | $8.41 | 2,189 |
| 2019-11-27 | $8.81 | $8.83 | $8.80 | $8.80 | $8.80 | 1,600 |
| 2019-11-26 | $8.82 | $8.85 | $8.80 | $8.85 | $8.85 | 1,685 |
| 2019-11-25 | $8.89 | $8.91 | $8.88 | $8.88 | $8.88 | 1,830 |
| 2019-11-22 | $9.05 | $9.07 | $9.02 | $9.02 | $9.02 | 855 |
| 2019-11-21 | $8.90 | $8.95 | $8.87 | $8.95 | $8.95 | 650 |
| 2019-11-20 | $8.93 | $8.95 | $8.91 | $8.95 | $8.95 | 1,841 |
| 2019-11-19 | $8.93 | $8.93 | $8.86 | $8.86 | $8.86 | 2,036 |
| 2019-11-18 | $9.09 | $9.11 | $9.00 | $9.03 | $9.03 | 1,595 |
| 2019-11-15 | $9.13 | $9.25 | $9.13 | $9.19 | $9.19 | 1,308 |
| 2019-11-14 | $9.15 | $9.23 | $9.15 | $9.18 | $9.18 | 616 |
| 2019-11-13 | $9.07 | $9.25 | $9.07 | $9.25 | $9.25 | 1,123 |
| 2019-11-12 | $9.23 | $9.23 | $9.16 | $9.21 | $9.21 | 1,224 |
| 2019-11-11 | $9.17 | $9.23 | $9.17 | $9.23 | $9.23 | 637 |
| 2019-11-08 | $9.40 | $9.46 | $9.40 | $9.46 | $9.46 | 1,310 |
| 2019-11-07 | $9.46 | $9.46 | $9.33 | $9.42 | $9.42 | 2,455 |
| 2019-11-06 | $9.51 | $9.51 | $9.42 | $9.44 | $9.44 | 1,087 |
| 2019-11-05 | $9.50 | $9.57 | $9.48 | $9.56 | $9.56 | 2,567 |
| 2019-11-04 | $9.11 | $9.46 | $9.11 | $9.44 | $9.44 | 8,696 |
| 2019-11-01 | $8.99 | $9.23 | $8.96 | $9.10 | $9.10 | 2,275 |
| 2019-10-31 | $8.87 | $9.15 | $8.87 | $9.11 | $9.11 | 4,821 |
| 2019-10-30 | $9.13 | $9.21 | $9.13 | $9.17 | $9.17 | 3,023 |
| 2019-10-29 | $9.06 | $9.14 | $9.01 | $9.02 | $9.02 | 5,095 |
| 2019-10-28 | $9.28 | $9.75 | $8.82 | $8.88 | $8.88 | 2,184 |
| 2019-10-25 | $8.72 | $8.72 | $8.70 | $8.70 | $8.70 | 1,035 |
| 2019-10-24 | $8.64 | $8.75 | $8.64 | $8.74 | $8.74 | 1,540 |
| 2019-10-23 | $8.51 | $8.70 | $8.51 | $8.67 | $8.67 | 420 |
| 2019-10-22 | $8.77 | $8.77 | $8.72 | $8.75 | $8.75 | 1,710 |
| 2019-10-21 | $8.71 | $8.78 | $8.71 | $8.77 | $8.77 | 945 |
| 2019-10-18 | $8.85 | $8.89 | $8.85 | $8.89 | $8.89 | 804 |
| 2019-10-17 | $8.85 | $8.88 | $8.80 | $8.86 | $8.86 | 636 |
| 2019-10-16 | $8.90 | $8.90 | $8.73 | $8.73 | $8.73 | 2,798 |
| 2019-10-15 | $8.82 | $8.86 | $8.82 | $8.86 | $8.86 | 516 |
| 2019-10-14 | $8.75 | $8.78 | $8.71 | $8.77 | $8.77 | 706 |
| 2019-10-11 | $8.65 | $8.73 | $8.65 | $8.71 | $8.71 | 3,178 |
| 2019-10-10 | $8.72 | $8.72 | $8.67 | $8.67 | $8.67 | 1,253 |
| 2019-10-09 | $8.76 | $8.76 | $8.72 | $8.72 | $8.72 | 1,346 |
| 2019-10-08 | $8.56 | $8.82 | $8.56 | $8.82 | $8.82 | 1,014 |
| 2019-10-07 | $8.85 | $8.95 | $8.85 | $8.91 | $8.91 | 1,740 |
| 2019-10-04 | $8.84 | $8.99 | $8.84 | $8.95 | $8.95 | 1,454 |
| 2019-10-03 | $8.75 | $8.92 | $8.70 | $8.91 | $8.91 | 1,918 |
| 2019-10-02 | $8.80 | $8.82 | $8.79 | $8.81 | $8.81 | 723 |
| 2019-10-01 | $8.77 | $8.86 | $8.77 | $8.85 | $8.85 | 739 |
| 2019-09-30 | $8.85 | $8.85 | $8.82 | $8.84 | $8.84 | 1,468 |
| 2019-09-27 | $8.94 | $9.01 | $8.93 | $8.99 | $8.99 | 5,669 |
| 2019-09-26 | $9.00 | $9.06 | $8.97 | $9.06 | $9.06 | 1,593 |
| 2019-09-25 | $9.22 | $9.22 | $9.19 | $9.19 | $9.19 | 108 |
| 2019-09-24 | $9.31 | $9.31 | $9.23 | $9.23 | $9.23 | 462 |
| 2019-09-23 | $9.20 | $9.29 | $9.20 | $9.28 | $9.28 | 1,203 |
| 2019-09-20 | $9.22 | $9.27 | $9.20 | $9.27 | $9.27 | 1,139 |
| 2019-09-19 | $9.39 | $9.39 | $9.26 | $9.28 | $9.28 | 2,800 |
| 2019-09-18 | $9.46 | $9.46 | $9.42 | $9.46 | $9.46 | 1,613 |
| 2019-09-17 | $9.55 | $9.59 | $9.52 | $9.53 | $9.53 | 4,731 |
| 2019-09-16 | $9.59 | $9.61 | $9.52 | $9.55 | $9.55 | 3,159 |
| 2019-09-13 | $9.33 | $9.48 | $9.33 | $9.48 | $9.48 | 2,120 |
| 2019-09-12 | $9.39 | $9.42 | $9.36 | $9.38 | $9.38 | 4,676 |
| 2019-09-11 | $9.33 | $9.40 | $9.33 | $9.39 | $9.39 | 776 |
| 2019-09-10 | $9.51 | $9.51 | $9.41 | $9.41 | $9.41 | 1,669 |
| 2019-09-09 | $9.38 | $9.44 | $9.37 | $9.44 | $9.44 | 2,246 |
| 2019-09-06 | $9.14 | $9.27 | $9.14 | $9.25 | $9.25 | 2,851 |
| 2019-09-05 | $9.05 | $9.14 | $8.99 | $9.14 | $9.14 | 4,612 |
| 2019-09-04 | $8.94 | $9.06 | $8.94 | $9.06 | $9.06 | 4,100 |
| 2019-09-03 | $8.87 | $8.89 | $8.83 | $8.84 | $8.84 | 3,092 |
| 2019-08-30 | $8.76 | $8.76 | $8.71 | $8.71 | $8.71 | 2,259 |
| 2019-08-29 | $8.78 | $8.84 | $8.76 | $8.83 | $8.83 | 2,276 |
| 2019-08-28 | $8.78 | $8.79 | $8.69 | $8.70 | $8.70 | 3,908 |
| 2019-08-27 | $8.63 | $8.65 | $8.62 | $8.65 | $8.65 | 1,167 |
| 2019-08-26 | $8.68 | $8.70 | $8.67 | $8.70 | $8.70 | 1,558 |
| 2019-08-23 | $8.50 | $8.56 | $8.50 | $8.50 | $8.50 | 3,715 |
| 2019-08-22 | $8.63 | $8.63 | $8.50 | $8.50 | $8.50 | 2,997 |
| 2019-08-21 | $8.57 | $8.57 | $8.54 | $8.57 | $8.57 | 640 |
| 2019-08-20 | $8.63 | $8.67 | $8.61 | $8.67 | $8.67 | 1,316 |
| 2019-08-19 | $8.44 | $8.62 | $8.44 | $8.62 | $8.62 | 2,646 |
| 2019-08-16 | $8.54 | $8.63 | $8.54 | $8.63 | $8.63 | 1,328 |
| 2019-08-15 | $8.54 | $8.83 | $8.53 | $8.66 | $8.66 | 15,250 |
| 2019-08-14 | $8.52 | $8.61 | $8.50 | $8.61 | $8.61 | 3,601 |
| 2019-08-13 | $8.56 | $8.61 | $8.54 | $8.54 | $8.54 | 1,894 |
| 2019-08-12 | $8.49 | $8.50 | $8.45 | $8.46 | $8.46 | 4,137 |
| 2019-08-09 | $8.54 | $8.58 | $8.54 | $8.54 | $8.54 | 815 |
| 2019-08-08 | $8.52 | $8.64 | $8.52 | $8.57 | $8.57 | 3,134 |
| 2019-08-07 | $8.51 | $8.56 | $8.43 | $8.45 | $8.45 | 7,393 |
| 2019-08-06 | $8.53 | $8.60 | $8.52 | $8.52 | $8.52 | 1,133 |
| 2019-08-05 | $8.44 | $8.56 | $8.44 | $8.50 | $8.50 | 5,592 |
| 2019-08-02 | $8.65 | $8.67 | $8.55 | $8.67 | $8.67 | 2,130 |
| 2019-08-01 | $9.06 | $9.06 | $8.78 | $8.78 | $8.78 | 1,770 |
| 2019-07-31 | $8.92 | $9.04 | $8.92 | $8.97 | $8.97 | 701 |
| 2019-07-30 | $8.64 | $8.72 | $8.64 | $8.72 | $8.72 | 875 |
| 2019-07-29 | $8.66 | $8.67 | $8.64 | $8.66 | $8.66 | 1,807 |
| 2019-07-26 | $8.78 | $8.80 | $8.77 | $8.80 | $8.80 | 1,034 |
| 2019-07-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 60 |
| 2019-07-24 | $8.94 | $8.97 | $8.89 | $8.89 | $8.89 | 748 |
| 2019-07-23 | $9.04 | $9.10 | $9.04 | $9.06 | $9.06 | 709 |
| 2019-07-22 | $8.96 | $9.10 | $8.96 | $9.10 | $9.10 | 218 |
| 2019-07-19 | $9.00 | $9.00 | $8.95 | $8.96 | $8.96 | 284 |
| 2019-07-18 | $9.05 | $9.07 | $9.03 | $9.07 | $9.07 | 5,585 |
| 2019-07-17 | $9.15 | $9.18 | $9.10 | $9.13 | $9.13 | 3,421 |
| 2019-07-16 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 111 |
| 2019-07-15 | $9.43 | $9.43 | $9.30 | $9.37 | $9.37 | 592 |
| 2019-07-12 | $9.55 | $9.58 | $9.53 | $9.57 | $9.57 | 6,218 |
| 2019-07-11 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 167 |
| 2019-07-10 | $9.60 | $9.62 | $9.46 | $9.50 | $9.50 | 3,644 |
| 2019-07-09 | $9.40 | $9.48 | $9.36 | $9.46 | $9.46 | 8,566 |
| 2019-07-08 | $9.31 | $9.34 | $9.31 | $9.34 | $9.34 | 343 |
| 2019-07-05 | $9.24 | $9.39 | $9.24 | $9.31 | $9.31 | 2,742 |
| 2019-07-03 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 45 |
| 2019-07-02 | $8.94 | $8.94 | $8.87 | $8.87 | $8.87 | 709 |
| 2019-07-01 | $9.02 | $9.02 | $8.96 | $8.96 | $8.96 | 1,000 |
| 2019-06-28 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 106 |
| 2019-06-27 | $9.12 | $9.16 | $9.11 | $9.14 | $9.14 | 2,925 |
| 2019-06-26 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 92 |
| 2019-06-25 | $9.02 | $9.04 | $8.98 | $9.04 | $9.04 | 324 |
| 2019-06-24 | $8.99 | $9.11 | $8.99 | $9.11 | $9.11 | 2,135 |
| 2019-06-21 | $8.77 | $8.88 | $8.77 | $8.81 | $8.81 | 8,245 |
| 2019-06-20 | $9.07 | $9.09 | $8.70 | $8.82 | $8.82 | 5,202 |
| 2019-06-19 | $9.18 | $9.18 | $9.11 | $9.11 | $9.11 | 1,139 |
| 2019-06-18 | $9.25 | $9.27 | $9.23 | $9.25 | $9.25 | 685 |
| 2019-06-17 | $9.41 | $9.41 | $9.39 | $9.39 | $9.39 | 146 |
| 2019-06-14 | $9.39 | $9.44 | $9.39 | $9.44 | $9.44 | 2,113 |
| 2019-06-13 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 804 |
| 2019-06-12 | $9.38 | $9.43 | $9.34 | $9.39 | $9.39 | 1,112 |
| 2019-06-11 | $9.42 | $9.44 | $9.42 | $9.43 | $9.43 | 308 |
| 2019-06-10 | $9.25 | $9.36 | $9.25 | $9.35 | $9.35 | 12,753 |
| 2019-06-07 | $9.29 | $9.34 | $9.28 | $9.34 | $9.34 | 1,012 |
| 2019-06-06 | $9.48 | $9.48 | $9.26 | $9.31 | $9.31 | 3,790 |
| 2019-06-05 | $9.49 | $9.53 | $9.44 | $9.45 | $9.45 | 502 |
| 2019-06-04 | $9.55 | $9.63 | $9.55 | $9.58 | $9.58 | 921 |
| 2019-06-03 | $9.59 | $9.59 | $9.49 | $9.49 | $9.49 | 2,964 |
| 2019-05-31 | $9.75 | $9.75 | $9.66 | $9.68 | $9.68 | 1,433 |
| 2019-05-30 | $9.95 | $9.95 | $9.73 | $9.92 | $9.92 | 421 |
| 2019-05-29 | $10.11 | $10.11 | $10.08 | $10.08 | $10.08 | 224 |
| 2019-05-28 | $9.78 | $9.98 | $9.78 | $9.98 | $9.98 | 346 |
| 2019-05-24 | $9.96 | $10.08 | $9.96 | $10.03 | $10.03 | 1,594 |
| 2019-05-23 | $9.99 | $10.03 | $9.99 | $9.99 | $9.99 | 451 |
| 2019-05-22 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 1,152 |
| 2019-05-21 | $10.31 | $10.31 | $10.18 | $10.18 | $10.18 | 2,336 |
| 2019-05-20 | $10.39 | $10.39 | $10.32 | $10.32 | $10.32 | 142 |
| 2019-05-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 2 |
| 2019-05-16 | $10.22 | $10.27 | $10.22 | $10.27 | $10.27 | 105 |
| 2019-05-15 | $10.18 | $10.21 | $10.16 | $10.16 | $10.16 | 850 |
| 2019-05-14 | $10.29 | $10.29 | $10.26 | $10.28 | $10.28 | 305 |
| 2019-05-13 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 204 |
| 2019-05-10 | $10.17 | $10.27 | $10.17 | $10.21 | $10.21 | 1,234 |
| 2019-05-09 | $10.11 | $10.16 | $10.10 | $10.13 | $10.13 | 2,687 |
| 2019-05-08 | $10.09 | $10.18 | $10.09 | $10.18 | $10.18 | 1,159 |
| 2019-05-07 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 392 |
| 2019-05-06 | $9.94 | $9.97 | $9.90 | $9.92 | $9.92 | 2,457 |
| 2019-05-03 | $10.04 | $10.06 | $9.98 | $10.05 | $10.05 | 596 |
| 2019-05-02 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 103 |
| 2019-05-01 | $10.17 | $10.21 | $10.17 | $10.20 | $10.20 | 2,479 |
| 2019-04-30 | $10.10 | $10.10 | $10.03 | $10.08 | $10.08 | 1,989 |
| 2019-04-29 | $10.05 | $10.12 | $10.04 | $10.12 | $10.12 | 580 |
| 2019-04-26 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 618 |
| 2019-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 22 |
| 2019-04-24 | $9.87 | $9.90 | $9.87 | $9.89 | $9.89 | 2,159 |
| 2019-04-23 | $9.92 | $9.92 | $9.83 | $9.88 | $9.88 | 1,641 |
| 2019-04-22 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 2,156 |
| 2019-04-18 | $10.03 | $10.05 | $10.01 | $10.01 | $10.01 | 1,496 |
| 2019-04-17 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 3,791 |
| 2019-04-16 | $10.27 | $10.29 | $10.27 | $10.29 | $10.29 | 354 |
| 2019-04-15 | $10.40 | $10.40 | $10.34 | $10.34 | $10.34 | 177 |
| 2019-04-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 32 |
| 2019-04-11 | $10.52 | $10.55 | $10.52 | $10.55 | $10.55 | 151 |
| 2019-04-10 | $10.56 | $10.63 | $10.56 | $10.63 | $10.63 | 355 |
| 2019-04-09 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 13 |
| 2019-04-08 | $10.56 | $10.65 | $10.51 | $10.65 | $10.65 | 1,802 |
| 2019-04-05 | $10.38 | $10.49 | $10.36 | $10.49 | $10.49 | 11,774 |
| 2019-04-04 | $10.46 | $10.46 | $10.43 | $10.43 | $10.43 | 1,892 |
| 2019-04-03 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 201 |
| 2019-04-02 | $10.50 | $10.55 | $10.49 | $10.55 | $10.55 | 1,709 |
| 2019-04-01 | $10.58 | $10.65 | $10.55 | $10.55 | $10.55 | 362 |
| 2019-03-29 | $10.58 | $10.58 | $10.48 | $10.50 | $10.50 | 1,520 |
| 2019-03-28 | $10.61 | $10.63 | $10.61 | $10.63 | $10.63 | 650 |
| 2019-03-27 | $10.63 | $10.66 | $10.62 | $10.66 | $10.66 | 330 |
| 2019-03-26 | $10.75 | $10.75 | $10.72 | $10.72 | $10.72 | 852 |
| 2019-03-25 | $10.63 | $10.84 | $10.63 | $10.81 | $10.81 | 1,212 |
| 2019-03-22 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 85 |
| 2019-03-21 | $10.92 | $10.98 | $10.92 | $10.94 | $10.94 | 310 |
| 2019-03-20 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 158 |
| 2019-03-19 | $11.02 | $11.04 | $11.02 | $11.03 | $11.03 | 977 |
| 2019-03-18 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 523 |
| 2019-03-15 | $10.86 | $10.88 | $10.83 | $10.88 | $10.88 | 3,230 |
| 2019-03-14 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 117 |
| 2019-03-13 | $10.83 | $10.92 | $10.83 | $10.92 | $10.92 | 240 |
| 2019-03-12 | $10.75 | $10.85 | $10.75 | $10.85 | $10.85 | 822 |
| 2019-03-11 | $10.81 | $10.82 | $10.74 | $10.77 | $10.77 | 9,224 |
| 2019-03-08 | $11.10 | $11.10 | $11.03 | $11.03 | $11.03 | 8,892 |
| 2019-03-07 | $10.99 | $11.01 | $10.96 | $11.01 | $11.01 | 1,561 |
| 2019-03-06 | $10.93 | $10.95 | $10.93 | $10.93 | $10.93 | 1,347 |
| 2019-03-05 | $10.99 | $11.04 | $10.99 | $11.03 | $11.03 | 6,334 |
| 2019-03-04 | $10.98 | $10.99 | $10.98 | $10.99 | $10.99 | 231 |
| 2019-03-01 | $10.99 | $11.00 | $10.89 | $10.97 | $10.97 | 9,090 |
| 2019-02-28 | $10.84 | $10.87 | $10.84 | $10.87 | $10.87 | 1,113 |
| 2019-02-27 | $10.76 | $10.81 | $10.76 | $10.81 | $10.81 | 962 |
| 2019-02-26 | $10.83 | $10.83 | $10.72 | $10.72 | $10.72 | 1,299 |
| 2019-02-25 | $10.77 | $10.82 | $10.73 | $10.81 | $10.81 | 2,653 |
| 2019-02-22 | $10.57 | $10.63 | $10.57 | $10.62 | $10.62 | 9,372 |
| 2019-02-21 | $10.50 | $10.59 | $10.50 | $10.59 | $10.59 | 266 |
| 2019-02-20 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 9 |
| 2019-02-19 | $10.41 | $10.56 | $10.41 | $10.53 | $10.53 | 8,452 |
| 2019-02-15 | $10.35 | $10.42 | $10.35 | $10.42 | $10.42 | 680 |
| 2019-02-14 | $10.37 | $10.37 | $10.32 | $10.32 | $10.32 | 988 |
| 2019-02-13 | $10.42 | $10.42 | $10.39 | $10.42 | $10.42 | 1,212 |
| 2019-02-12 | $10.53 | $10.61 | $10.53 | $10.57 | $10.57 | 2,178 |
| 2019-02-11 | $10.51 | $10.51 | $10.47 | $10.47 | $10.47 | 306 |
| 2019-02-08 | $10.30 | $10.36 | $10.22 | $10.36 | $10.36 | 1,386 |
| 2019-02-07 | $10.18 | $10.21 | $10.17 | $10.21 | $10.21 | 1,253 |
| 2019-02-06 | $10.41 | $10.42 | $10.41 | $10.42 | $10.42 | 4,522 |
| 2019-02-05 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 571 |
| 2019-02-04 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 743 |
| 2019-02-01 | $10.63 | $10.68 | $10.52 | $10.53 | $10.53 | 2,275 |
| 2019-01-31 | $10.88 | $10.90 | $10.74 | $10.76 | $10.76 | 2,588 |
| 2019-01-30 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 146 |
| 2019-01-29 | $10.83 | $10.99 | $10.83 | $10.99 | $10.99 | 184 |
| 2019-01-28 | $10.95 | $10.95 | $10.86 | $10.88 | $10.88 | 4,221 |
| 2019-01-25 | $10.92 | $11.08 | $10.92 | $11.08 | $11.08 | 280 |
| 2019-01-24 | $10.94 | $11.02 | $10.94 | $11.02 | $11.02 | 1,037 |
| 2019-01-23 | $11.01 | $11.01 | $10.85 | $10.85 | $10.85 | 583 |
| 2019-01-22 | $10.94 | $10.98 | $10.90 | $10.90 | $10.90 | 2,144 |
| 2019-01-18 | $10.98 | $11.07 | $10.98 | $11.03 | $11.03 | 1,391 |
| 2019-01-17 | $10.98 | $11.00 | $10.95 | $10.96 | $10.96 | 727 |
| 2019-01-16 | $11.10 | $11.10 | $10.84 | $10.98 | $10.98 | 11,690 |
| 2019-01-15 | $10.91 | $10.92 | $10.91 | $10.92 | $10.92 | 1,903 |
| 2019-01-14 | $11.01 | $11.16 | $11.01 | $11.08 | $11.08 | 13,877 |
| 2019-01-11 | $10.49 | $10.71 | $10.49 | $10.71 | $10.71 | 4,244 |
| 2019-01-10 | $10.52 | $10.52 | $10.43 | $10.43 | $10.43 | 1,461 |
| 2019-01-09 | $10.34 | $10.44 | $10.34 | $10.43 | $10.43 | 7,319 |
| 2019-01-08 | $10.42 | $10.46 | $10.32 | $10.35 | $10.35 | 4,657 |
| 2019-01-07 | $10.23 | $10.29 | $10.21 | $10.24 | $10.24 | 29,466 |
| 2019-01-04 | $10.10 | $10.23 | $10.10 | $10.23 | $10.23 | 4,012 |
| 2019-01-03 | $10.05 | $10.06 | $9.96 | $9.99 | $9.99 | 34,424 |
| 2019-01-02 | $10.27 | $10.30 | $10.05 | $10.07 | $10.07 | 4,556 |
| 2018-12-31 | $10.62 | $10.62 | $10.28 | $10.33 | $10.33 | 8,807 |
| 2018-12-28 | $10.88 | $10.94 | $10.72 | $10.79 | $10.79 | 11,298 |
| 2018-12-27 | $11.20 | $11.20 | $10.85 | $11.01 | $11.01 | 50,339 |
| 2018-12-26 | $10.85 | $10.90 | $10.75 | $10.85 | $10.85 | 17,656 |
| 2018-12-24 | $10.94 | $10.98 | $10.90 | $10.97 | $10.97 | 13,581 |
| 2018-12-21 | $10.93 | $11.17 | $10.93 | $11.03 | $11.03 | 12,932 |
| 2018-12-20 | $10.99 | $11.00 | $10.89 | $10.99 | $10.99 | 99,233 |
| 2018-12-19 | $10.63 | $11.01 | $10.63 | $10.96 | $10.96 | 10,561 |
| 2018-12-18 | $10.92 | $11.01 | $10.88 | $10.95 | $10.95 | 4,656 |
| 2018-12-17 | $10.97 | $10.98 | $10.65 | $10.68 | $10.68 | 19,467 |
| 2018-12-14 | $11.10 | $11.10 | $11.00 | $11.00 | $11.00 | 20,726 |
| 2018-12-13 | $11.44 | $11.44 | $11.20 | $11.20 | $11.20 | 8,387 |
| 2018-12-12 | $11.43 | $11.44 | $11.23 | $11.23 | $11.23 | 5,861 |
| 2018-12-11 | $11.63 | $11.66 | $11.50 | $11.59 | $11.59 | 6,854 |
| 2018-12-10 | $11.72 | $11.84 | $11.61 | $11.61 | $11.61 | 11,728 |
| 2018-12-07 | $11.58 | $11.79 | $11.58 | $11.67 | $11.67 | 5,645 |
| 2018-12-06 | $11.38 | $11.50 | $11.35 | $11.50 | $11.50 | 8,893 |
| 2018-12-04 | $11.55 | $11.57 | $11.47 | $11.52 | $11.52 | 14,321 |
| 2018-12-03 | $11.27 | $11.28 | $11.18 | $11.24 | $11.24 | 12,178 |
| 2018-11-30 | $11.41 | $11.46 | $11.27 | $11.46 | $11.46 | 12,512 |
| 2018-11-29 | $11.37 | $11.53 | $11.36 | $11.48 | $11.48 | 12,012 |
| 2018-11-28 | $11.32 | $11.60 | $11.26 | $11.59 | $11.59 | 96,989 |
| 2018-11-27 | $11.01 | $11.22 | $10.97 | $11.11 | $11.11 | 9,480 |
| 2018-11-26 | $11.01 | $11.15 | $10.96 | $11.12 | $11.12 | 36,715 |
| 2018-11-23 | $11.07 | $11.37 | $11.07 | $11.26 | $11.26 | 11,426 |
| 2018-11-21 | $11.37 | $11.45 | $11.11 | $11.20 | $11.20 | 58,640 |
| 2018-11-20 | $11.36 | $11.36 | $10.99 | $11.33 | $11.33 | 8,411 |
| 2018-11-19 | $11.25 | $11.59 | $11.13 | $11.59 | $11.59 | 13,174 |
| 2018-11-16 | $9.62 | $11.09 | $9.62 | $11.09 | $11.09 | 26,245 |
| 2018-11-15 | $10.96 | $11.13 | $10.55 | $10.63 | $10.63 | 29,502 |
| 2018-11-14 | $11.18 | $11.59 | $11.16 | $11.55 | $11.55 | 32,948 |
| 2018-11-13 | $10.69 | $10.78 | $10.66 | $10.76 | $10.76 | 19,301 |
| 2018-11-12 | $10.46 | $10.61 | $10.39 | $10.60 | $10.60 | 6,896 |
| 2018-11-09 | $10.25 | $10.42 | $10.20 | $10.27 | $10.27 | 17,409 |
| 2018-11-08 | $10.08 | $10.10 | $10.02 | $10.10 | $10.10 | 4,518 |
| 2018-11-07 | $10.07 | $10.09 | $10.01 | $10.08 | $10.08 | 6,007 |
| 2018-11-06 | $10.05 | $10.11 | $10.05 | $10.05 | $10.05 | 16,361 |
| 2018-11-05 | $10.01 | $10.02 | $9.94 | $10.01 | $10.01 | 6,435 |
| 2018-11-02 | $9.59 | $9.73 | $9.59 | $9.68 | $9.68 | 3,581 |
| 2018-11-01 | $9.76 | $9.76 | $9.66 | $9.66 | $9.66 | 1,524 |
| 2018-10-31 | $9.70 | $9.79 | $9.70 | $9.78 | $9.78 | 3,044 |
| 2018-10-30 | $9.71 | $9.71 | $9.63 | $9.71 | $9.71 | 1,338 |
| 2018-10-29 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 3,173 |
| 2018-10-26 | $9.59 | $9.72 | $9.59 | $9.72 | $9.72 | 3,466 |
| 2018-10-25 | $9.75 | $9.78 | $9.74 | $9.74 | $9.74 | 3,139 |
| 2018-10-24 | $9.87 | $9.87 | $9.76 | $9.79 | $9.79 | 8,775 |
| 2018-10-23 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 613 |
| 2018-10-22 | $9.80 | $9.80 | $9.74 | $9.74 | $9.74 | 2,797 |
| 2018-10-19 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 3,401 |
| 2018-10-18 | $9.86 | $9.91 | $9.71 | $9.84 | $9.84 | 14,769 |
| 2018-10-17 | $9.96 | $10.00 | $9.94 | $9.98 | $9.98 | 9,762 |
| 2018-10-16 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 1,227 |
| 2018-10-15 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 739 |
| 2018-10-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 566 |
| 2018-10-11 | $9.82 | $9.90 | $9.77 | $9.90 | $9.90 | 1,105 |
| 2018-10-10 | $9.94 | $10.00 | $9.90 | $9.90 | $9.90 | 6,624 |
| 2018-10-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,019 |
| 2018-10-08 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 17,017 |
| 2018-10-05 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 159 |
| 2018-10-04 | $9.84 | $9.84 | $9.71 | $9.74 | $9.74 | 16,164 |
| 2018-10-03 | $9.75 | $9.82 | $9.75 | $9.82 | $9.82 | 20,392 |
| 2018-10-02 | $9.64 | $9.73 | $9.64 | $9.71 | $9.71 | 2,411 |
| 2018-10-01 | $9.57 | $9.60 | $9.57 | $9.60 | $9.60 | 405 |
| 2018-09-28 | $9.44 | $9.44 | $9.42 | $9.42 | $9.42 | 5,011 |
| 2018-09-27 | $9.41 | $9.55 | $9.41 | $9.47 | $9.47 | 13,388 |
| 2018-09-26 | $9.48 | $9.48 | $9.37 | $9.37 | $9.37 | 847 |
| 2018-09-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 109 |
| 2018-09-24 | $9.36 | $9.46 | $9.36 | $9.46 | $9.46 | 3,629 |
| 2018-09-21 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 118 |
| 2018-09-20 | $9.36 | $9.36 | $9.32 | $9.32 | $9.32 | 1,342 |
| 2018-09-19 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 22 |
| 2018-09-18 | $9.07 | $9.23 | $9.07 | $9.23 | $9.23 | 5,000 |
| 2018-09-17 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 839 |
| 2018-09-14 | $9.04 | $9.04 | $9.03 | $9.04 | $9.04 | 1,008 |
| 2018-09-13 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 412 |
| 2018-09-12 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 95 |
| 2018-09-11 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 259 |
| 2018-09-10 | $9.05 | $9.13 | $9.05 | $9.12 | $9.12 | 5,054 |
| 2018-09-07 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 1,013 |
| 2018-09-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 124 |
| 2018-09-05 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 206 |
| 2018-09-04 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 131 |
| 2018-08-31 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 109 |
| 2018-08-30 | $9.33 | $9.33 | $9.31 | $9.32 | $9.32 | 429 |
| 2018-08-29 | $9.27 | $9.34 | $9.27 | $9.34 | $9.34 | 1,541 |
| 2018-08-28 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 130 |
| 2018-08-27 | $9.49 | $9.49 | $9.37 | $9.37 | $9.37 | 765 |
| 2018-08-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 469 |
| 2018-08-23 | $9.58 | $9.60 | $9.58 | $9.60 | $9.60 | 859 |
| 2018-08-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2 |
| 2018-08-21 | $9.55 | $9.59 | $9.55 | $9.59 | $9.59 | 2,667 |
| 2018-08-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 2 |
| 2018-08-17 | $9.58 | $9.59 | $9.58 | $9.59 | $9.59 | 513 |
| 2018-08-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 164 |
| 2018-08-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 894 |
| 2018-08-14 | $9.52 | $9.61 | $9.52 | $9.60 | $9.60 | 3,126 |
| 2018-08-13 | $9.53 | $9.53 | $9.51 | $9.51 | $9.51 | 293 |
| 2018-08-10 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 533 |
| 2018-08-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 24 |
| 2018-08-08 | $9.51 | $9.54 | $9.51 | $9.54 | $9.54 | 920 |
| 2018-08-07 | $9.31 | $9.40 | $9.31 | $9.40 | $9.40 | 913 |
| 2018-08-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 195 |
| 2018-08-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 149 |
| 2018-08-02 | $9.07 | $9.21 | $9.07 | $9.21 | $9.21 | 1,510 |
| 2018-08-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2018-07-31 | $9.26 | $9.26 | $9.17 | $9.17 | $9.17 | 2,542 |
| 2018-07-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,020 |
| 2018-07-27 | $9.19 | $9.20 | $9.17 | $9.20 | $9.20 | 6,776 |
| 2018-07-26 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 1,165 |
| 2018-07-25 | $9.14 | $9.15 | $9.14 | $9.14 | $9.14 | 912 |
| 2018-07-24 | $8.96 | $9.01 | $8.96 | $9.01 | $9.01 | 577 |
| 2018-07-23 | $9.00 | $9.01 | $9.00 | $9.01 | $9.01 | 522 |
| 2018-07-20 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 67 |
| 2018-07-19 | $9.09 | $9.09 | $9.08 | $9.08 | $9.08 | 2,283 |
| 2018-07-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 732 |
| 2018-07-17 | $9.13 | $9.13 | $9.02 | $9.02 | $9.02 | 1,228 |
| 2018-07-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 182 |
| 2018-07-13 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 2,080 |
| 2018-07-12 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 360 |
| 2018-07-11 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 100 |
| 2018-07-10 | $9.16 | $9.17 | $9.16 | $9.17 | $9.17 | 1,159 |
| 2018-07-09 | $9.27 | $9.27 | $9.25 | $9.27 | $9.27 | 7,054 |
| 2018-07-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 358 |
| 2018-07-05 | $9.20 | $9.33 | $9.20 | $9.30 | $9.30 | 3,124 |
| 2018-07-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 35 |
| 2018-07-02 | $9.31 | $9.35 | $9.31 | $9.35 | $9.35 | 2,674 |
| 2018-06-29 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 54 |
| 2018-06-28 | $9.65 | $9.65 | $9.56 | $9.56 | $9.56 | 2,003 |
| 2018-06-27 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 2,835 |
| 2018-06-26 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 1,057 |
| 2018-06-25 | $9.46 | $9.46 | $9.43 | $9.43 | $9.43 | 1,620 |
| 2018-06-22 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 65 |
| 2018-06-21 | $9.55 | $9.57 | $9.55 | $9.57 | $9.57 | 2,100 |
| 2018-06-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 2,195 |
| 2018-06-19 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 343 |
| 2018-06-18 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 497 |
| 2018-06-15 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 2,976 |
| 2018-06-14 | $8.71 | $9.56 | $8.71 | $9.53 | $9.53 | 4,065 |
| 2018-06-13 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 67 |
| 2018-06-12 | $9.50 | $9.50 | $9.46 | $9.46 | $9.46 | 1,378 |
| 2018-06-11 | $9.53 | $9.54 | $9.48 | $9.48 | $9.48 | 1,664 |
| 2018-06-08 | $9.41 | $9.44 | $9.39 | $9.44 | $9.44 | 8,518 |
| 2018-06-07 | $9.53 | $9.53 | $9.50 | $9.50 | $9.50 | 3,770 |
| 2018-06-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 206 |
| 2018-06-05 | $9.41 | $9.42 | $9.41 | $9.42 | $9.42 | 11,367 |
| 2018-06-04 | $9.53 | $9.53 | $9.52 | $9.52 | $9.52 | 7,206 |
| 2018-06-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 286 |
| 2018-05-31 | $9.55 | $9.60 | $9.50 | $9.52 | $9.52 | 24,483 |
| 2018-05-30 | $9.37 | $9.38 | $9.37 | $9.38 | $9.38 | 543 |
| 2018-05-29 | $9.43 | $9.43 | $9.35 | $9.40 | $9.40 | 7,779 |
| 2018-05-25 | $9.60 | $9.60 | $9.55 | $9.56 | $9.56 | 1,431 |
| 2018-05-24 | $9.60 | $9.60 | $9.56 | $9.57 | $9.57 | 1,435 |
| 2018-05-23 | $9.50 | $9.55 | $9.50 | $9.53 | $9.53 | 9,248 |
| 2018-05-22 | $9.33 | $9.48 | $9.33 | $9.43 | $9.43 | 6,481 |
| 2018-05-21 | $9.29 | $9.30 | $9.27 | $9.27 | $9.27 | 1,274 |
| 2018-05-18 | $9.31 | $9.36 | $9.29 | $9.29 | $9.29 | 1,783 |
| 2018-05-17 | $9.25 | $9.29 | $9.25 | $9.27 | $9.27 | 2,425 |
| 2018-05-16 | $9.19 | $9.19 | $9.18 | $9.18 | $9.18 | 851 |
| 2018-05-15 | $9.24 | $9.24 | $9.20 | $9.20 | $9.20 | 713 |
| 2018-05-14 | $9.09 | $9.23 | $9.09 | $9.21 | $9.21 | 3,130 |
| 2018-05-11 | $9.16 | $9.16 | $9.15 | $9.16 | $9.16 | 1,023 |
| 2018-05-10 | $9.14 | $9.14 | $9.12 | $9.12 | $9.12 | 1,375 |
| 2018-05-09 | $8.98 | $8.98 | $8.93 | $8.94 | $8.94 | 563 |
| 2018-05-08 | $8.93 | $8.93 | $8.90 | $8.91 | $8.91 | 495 |
| 2018-05-07 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 990 |
| 2018-05-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 31 |
| 2018-05-03 | $9.00 | $9.00 | $8.96 | $8.96 | $8.96 | 1,061 |
| 2018-05-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 6 |
| 2018-05-01 | $9.20 | $9.20 | $9.15 | $9.15 | $9.15 | 253 |
| 2018-04-30 | $9.13 | $9.13 | $9.03 | $9.10 | $9.10 | 7,667 |
| 2018-04-27 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 12 |
| 2018-04-26 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 1,926 |
| 2018-04-25 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 2,982 |
| 2018-04-24 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 27 |
| 2018-04-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 400 |
| 2018-04-20 | $9.07 | $9.15 | $9.07 | $9.13 | $9.13 | 25,517 |
| 2018-04-19 | $9.12 | $9.12 | $9.10 | $9.10 | $9.10 | 728 |
| 2018-04-18 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 279 |
| 2018-04-17 | $9.26 | $9.27 | $9.23 | $9.23 | $9.23 | 2,352 |
| 2018-04-16 | $9.29 | $9.29 | $9.27 | $9.27 | $9.27 | 421 |
| 2018-04-13 | $9.23 | $9.29 | $9.19 | $9.29 | $9.29 | 5,279 |
| 2018-04-12 | $9.11 | $9.13 | $9.11 | $9.12 | $9.12 | 3,979 |
| 2018-04-11 | $9.12 | $9.13 | $9.12 | $9.12 | $9.12 | 567 |
| 2018-04-10 | $9.08 | $9.09 | $9.06 | $9.06 | $9.06 | 7,458 |
| 2018-04-09 | $9.10 | $9.17 | $9.10 | $9.16 | $9.16 | 6,699 |
| 2018-04-06 | $9.23 | $9.24 | $9.18 | $9.18 | $9.18 | 4,053 |
| 2018-04-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 2 |
| 2018-04-04 | $9.21 | $9.31 | $9.21 | $9.24 | $9.24 | 16,774 |
| 2018-04-03 | $9.18 | $9.23 | $9.18 | $9.22 | $9.22 | 25,253 |
| 2018-04-02 | $9.19 | $9.19 | $9.06 | $9.09 | $9.09 | 1,226 |
| 2018-03-29 | $9.30 | $9.34 | $9.22 | $9.22 | $9.22 | 31,432 |
| 2018-03-28 | $9.17 | $9.19 | $9.16 | $9.19 | $9.19 | 4,003 |
| 2018-03-27 | $9.14 | $9.21 | $9.13 | $9.21 | $9.21 | 104,395 |
| 2018-03-26 | $8.72 | $9.13 | $8.72 | $9.12 | $9.12 | 39,944 |
| 2018-03-23 | $9.03 | $9.08 | $9.03 | $9.06 | $9.06 | 21,003 |
| 2018-03-22 | $9.08 | $9.09 | $9.08 | $9.09 | $9.09 | 2,122 |
| 2018-03-21 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 471 |
| 2018-03-20 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 1,919 |
| 2018-03-19 | $9.17 | $9.20 | $9.16 | $9.20 | $9.20 | 3,559 |
| 2018-03-16 | $9.20 | $9.23 | $9.20 | $9.23 | $9.23 | 1,081 |
| 2018-03-15 | $9.25 | $9.25 | $9.22 | $9.23 | $9.23 | 1,218 |
| 2018-03-14 | $9.34 | $9.36 | $9.34 | $9.36 | $9.36 | 739 |
| 2018-03-13 | $9.44 | $9.45 | $9.44 | $9.44 | $9.44 | 2,817 |
| 2018-03-12 | $9.46 | $9.47 | $9.44 | $9.44 | $9.44 | 1,642 |
| 2018-03-09 | $9.33 | $9.34 | $9.29 | $9.29 | $9.29 | 1,552 |
| 2018-03-08 | $9.35 | $9.40 | $9.35 | $9.40 | $9.40 | 1,586 |
| 2018-03-07 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 565 |
| 2018-03-06 | $9.29 | $9.32 | $9.29 | $9.32 | $9.32 | 4,775 |
| 2018-03-05 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 438 |
| 2018-03-02 | $9.13 | $9.21 | $9.13 | $9.21 | $9.21 | 1,547 |
| 2018-03-01 | $9.21 | $9.21 | $9.20 | $9.20 | $9.20 | 15,917 |
| 2018-02-28 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 1 |
| 2018-02-27 | $9.13 | $9.14 | $9.13 | $9.14 | $9.14 | 792 |
| 2018-02-26 | $9.07 | $9.10 | $9.07 | $9.10 | $9.10 | 376 |
| 2018-02-23 | $9.04 | $9.07 | $9.04 | $9.07 | $9.07 | 786 |
| 2018-02-22 | $9.13 | $9.13 | $9.07 | $9.10 | $9.10 | 1,239 |
| 2018-02-21 | $9.15 | $9.15 | $9.11 | $9.13 | $9.13 | 832 |
| 2018-02-20 | $9.07 | $9.08 | $9.07 | $9.07 | $9.07 | 1,718 |
| 2018-02-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 6 |
| 2018-02-15 | $8.92 | $8.98 | $8.92 | $8.98 | $8.98 | 1,611 |
| 2018-02-14 | $9.00 | $9.03 | $9.00 | $9.00 | $9.00 | 796 |
| 2018-02-13 | $9.04 | $9.04 | $9.01 | $9.03 | $9.03 | 4,332 |
| 2018-02-12 | $8.85 | $8.93 | $8.85 | $8.93 | $8.93 | 5,837 |
| 2018-02-09 | $9.06 | $9.06 | $8.89 | $8.95 | $8.95 | 5,637 |
| 2018-02-08 | $9.19 | $9.19 | $9.15 | $9.15 | $9.15 | 1,299 |
| 2018-02-07 | $9.16 | $9.18 | $9.15 | $9.18 | $9.18 | 2,058 |
| 2018-02-06 | $9.16 | $9.29 | $9.16 | $9.29 | $9.29 | 11,546 |
| 2018-02-05 | $9.42 | $9.42 | $9.24 | $9.25 | $9.25 | 12,607 |
| 2018-02-02 | $9.38 | $9.48 | $9.38 | $9.47 | $9.47 | 6,316 |
| 2018-02-01 | $9.42 | $9.52 | $9.40 | $9.52 | $9.52 | 18,721 |
| 2018-01-31 | $9.73 | $9.73 | $9.58 | $9.62 | $9.62 | 10,456 |
| 2018-01-30 | $9.85 | $9.93 | $9.83 | $9.84 | $9.84 | 8,050 |
| 2018-01-29 | $9.69 | $9.84 | $9.69 | $9.84 | $9.84 | 7,878 |
| 2018-01-26 | $9.78 | $9.81 | $9.77 | $9.77 | $9.77 | 5,698 |
| 2018-01-25 | $9.64 | $9.72 | $9.40 | $9.70 | $9.70 | 25,550 |
| 2018-01-24 | $9.61 | $9.65 | $9.56 | $9.60 | $9.60 | 10,695 |
| 2018-01-23 | $9.50 | $9.63 | $9.50 | $9.59 | $9.59 | 31,158 |
| 2018-01-22 | $9.35 | $9.41 | $9.35 | $9.41 | $9.41 | 338 |
| 2018-01-19 | $9.43 | $9.47 | $9.43 | $9.47 | $9.47 | 3,105 |
| 2018-01-18 | $9.35 | $9.44 | $9.35 | $9.44 | $9.44 | 687 |
| 2018-01-17 | $9.43 | $9.46 | $9.40 | $9.46 | $9.46 | 988 |
| 2018-01-16 | $9.33 | $9.39 | $9.29 | $9.35 | $9.35 | 1,951 |
| 2018-01-12 | $9.36 | $9.39 | $9.30 | $9.38 | $9.38 | 11,568 |
| 2018-01-11 | $9.33 | $9.33 | $9.22 | $9.30 | $9.30 | 2,554 |
| 2018-01-10 | $9.05 | $9.16 | $9.05 | $9.12 | $9.12 | 1,972 |
| 2018-01-09 | $9.20 | $9.22 | $9.20 | $9.20 | $9.20 | 2,900 |
| 2018-01-08 | $8.98 | $9.01 | $8.94 | $9.01 | $9.01 | 1,160 |
| 2018-01-05 | $8.89 | $8.98 | $8.89 | $8.95 | $8.95 | 10,981 |
| 2018-01-04 | $9.30 | $9.31 | $9.07 | $9.08 | $9.08 | 4,481 |
| 2018-01-03 | $9.38 | $9.38 | $9.22 | $9.30 | $9.30 | 16,954 |
| 2018-01-02 | $9.30 | $9.40 | $8.91 | $9.37 | $9.37 | 8,183 |
| 2017-12-29 | $9.34 | $9.34 | $9.17 | $9.18 | $9.18 | 14,728 |
| 2017-12-28 | $9.08 | $9.20 | $9.08 | $9.15 | $9.15 | 14,722 |
| 2017-12-27 | $8.86 | $8.93 | $8.86 | $8.90 | $8.90 | 4,234 |
| 2017-12-26 | $8.74 | $8.75 | $8.70 | $8.70 | $8.70 | 1,943 |
| 2017-12-22 | $8.68 | $8.68 | $8.58 | $8.67 | $8.67 | 6,617 |
| 2017-12-21 | $8.54 | $8.67 | $8.54 | $8.55 | $8.55 | 8,211 |
| 2017-12-20 | $8.63 | $8.80 | $8.63 | $8.67 | $8.67 | 12,334 |
| 2017-12-19 | $8.92 | $8.92 | $8.85 | $8.85 | $8.85 | 4,593 |
| 2017-12-18 | $9.00 | $9.00 | $8.88 | $8.88 | $8.88 | 5,157 |
| 2017-12-15 | $8.68 | $8.88 | $8.63 | $8.73 | $8.73 | 5,688 |
| 2017-12-14 | $8.89 | $8.89 | $8.86 | $8.89 | $8.89 | 4,236 |
| 2017-12-13 | $8.79 | $8.97 | $8.79 | $8.89 | $8.89 | 6,534 |
| 2017-12-12 | $8.90 | $8.90 | $8.84 | $8.86 | $8.86 | 11,815 |
| 2017-12-11 | $8.90 | $9.23 | $8.90 | $9.23 | $9.23 | 1,879 |
| 2017-12-08 | $9.15 | $9.16 | $9.11 | $9.13 | $9.13 | 1,585 |
| 2017-12-07 | $9.30 | $9.30 | $9.14 | $9.15 | $9.15 | 19,461 |
| 2017-12-06 | $9.44 | $9.44 | $9.41 | $9.44 | $9.44 | 1,406 |
| 2017-12-05 | $9.38 | $9.43 | $9.36 | $9.43 | $9.43 | 5,204 |
| 2017-12-04 | $9.63 | $9.63 | $9.53 | $9.56 | $9.56 | 3,316 |
| 2017-12-01 | $9.79 | $9.79 | $9.71 | $9.71 | $9.71 | 205 |
| 2017-11-30 | $9.95 | $9.95 | $9.68 | $9.69 | $9.69 | 21,975 |
| 2017-11-29 | $10.00 | $10.00 | $9.90 | $9.94 | $9.94 | 3,877 |
| 2017-11-28 | $9.80 | $9.90 | $9.80 | $9.89 | $9.89 | 1,341 |
| 2017-11-27 | $9.66 | $9.69 | $9.64 | $9.69 | $9.69 | 8,552 |
| 2017-11-24 | $9.67 | $9.67 | $9.47 | $9.52 | $9.52 | 4,720 |
| 2017-11-22 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 652 |
| 2017-11-21 | $9.92 | $9.94 | $9.89 | $9.89 | $9.89 | 3,383 |
| 2017-11-20 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 1,401 |
| 2017-11-17 | $9.97 | $10.04 | $9.96 | $10.01 | $10.01 | 23,835 |
| 2017-11-16 | $9.93 | $9.94 | $9.91 | $9.91 | $9.91 | 8,329 |
| 2017-11-15 | $10.01 | $10.02 | $9.91 | $9.91 | $9.91 | 1,466 |
| 2017-11-14 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 1,740 |
| 2017-11-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 944 |
| 2017-11-10 | $10.13 | $10.15 | $10.12 | $10.15 | $10.15 | 7,736 |
| 2017-11-09 | $10.10 | $10.14 | $10.08 | $10.12 | $10.12 | 12,131 |
| 2017-11-08 | $10.08 | $10.09 | $10.04 | $10.04 | $10.04 | 4,272 |
| 2017-11-07 | $10.04 | $10.08 | $10.03 | $10.08 | $10.08 | 1,715 |
| 2017-11-06 | $9.98 | $10.01 | $9.93 | $9.93 | $9.93 | 4,545 |
| 2017-11-03 | $9.72 | $9.78 | $9.72 | $9.76 | $9.76 | 4,166 |
| 2017-11-02 | $9.65 | $9.72 | $9.65 | $9.65 | $9.65 | 3,336 |
| 2017-11-01 | $9.45 | $9.59 | $9.45 | $9.56 | $9.56 | 16,410 |
| 2017-10-31 | $9.65 | $9.65 | $9.63 | $9.63 | $9.63 | 1,397 |
| 2017-10-30 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 896 |
| 2017-10-27 | $9.79 | $9.79 | $9.75 | $9.76 | $9.76 | 1,576 |
| 2017-10-26 | $9.91 | $9.95 | $9.89 | $9.92 | $9.92 | 49,635 |
| 2017-10-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 255 |
| 2017-10-24 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 3,075 |
| 2017-10-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 747 |
| 2017-10-20 | $10.00 | $10.03 | $9.98 | $10.03 | $10.03 | 7,676 |
| 2017-10-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 238 |
| 2017-10-18 | $9.92 | $9.96 | $9.92 | $9.94 | $9.94 | 4,332 |
| 2017-10-17 | $10.06 | $10.10 | $9.95 | $9.95 | $9.95 | 3,112 |
| 2017-10-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 242 |
| 2017-10-13 | $10.05 | $10.07 | $10.03 | $10.07 | $10.07 | 1,264 |
| 2017-10-12 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 187 |
| 2017-10-11 | $9.91 | $9.96 | $9.91 | $9.96 | $9.96 | 977 |
| 2017-10-10 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 4,141 |
| 2017-10-09 | $9.77 | $9.78 | $9.76 | $9.76 | $9.76 | 2,459 |
| 2017-10-06 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 612 |
| 2017-10-05 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 3,698 |
| 2017-10-04 | $10.00 | $10.00 | $9.91 | $9.92 | $9.92 | 40,535 |
| 2017-10-03 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,105 |
| 2017-10-02 | $9.95 | $9.95 | $9.77 | $9.86 | $9.86 | 2,769 |
| 2017-09-29 | $9.90 | $10.02 | $9.90 | $9.98 | $9.98 | 3,513 |
| 2017-09-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 432 |
| 2017-09-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 212 |
| 2017-09-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,489 |
| 2017-09-25 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 738 |
| 2017-09-22 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 1,081 |
| 2017-09-21 | $10.08 | $10.08 | $9.96 | $9.97 | $9.97 | 5,838 |
| 2017-09-20 | $10.24 | $10.27 | $10.19 | $10.21 | $10.21 | 4,164 |
| 2017-09-19 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 1,064 |
| 2017-09-18 | $10.19 | $10.28 | $10.19 | $10.27 | $10.27 | 2,083 |
| 2017-09-15 | $10.07 | $10.11 | $10.07 | $10.11 | $10.11 | 1,222 |
| 2017-09-14 | $10.13 | $10.18 | $10.13 | $10.13 | $10.13 | 3,622 |
| 2017-09-13 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 692 |
| 2017-09-12 | $10.12 | $10.12 | $10.06 | $10.06 | $10.06 | 2,100 |
| 2017-09-11 | $9.92 | $9.97 | $9.92 | $9.95 | $9.95 | 2,387 |
| 2017-09-08 | $9.89 | $9.89 | $9.82 | $9.85 | $9.85 | 3,383 |
| 2017-09-07 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 8 |
| 2017-09-06 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 2,988 |
| 2017-09-05 | $9.94 | $9.95 | $9.92 | $9.94 | $9.94 | 1,416 |
| 2017-09-01 | $10.00 | $10.13 | $10.00 | $10.10 | $10.10 | 7,394 |
| 2017-08-31 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 2,223 |
| 2017-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4 |
| 2017-08-29 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 807 |
| 2017-08-28 | $9.87 | $9.88 | $9.81 | $9.88 | $9.88 | 597 |
| 2017-08-25 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 1,292 |
| 2017-08-24 | $9.92 | $9.96 | $9.89 | $9.91 | $9.91 | 3,196 |
| 2017-08-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 102 |
| 2017-08-22 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 856 |
| 2017-08-21 | $9.88 | $9.99 | $9.88 | $9.95 | $9.95 | 3,638 |
| 2017-08-18 | $9.84 | $9.84 | $9.81 | $9.82 | $9.82 | 1,405 |
| 2017-08-17 | $9.85 | $9.86 | $9.83 | $9.83 | $9.83 | 4,523 |
| 2017-08-16 | $9.81 | $9.82 | $9.79 | $9.79 | $9.79 | 1,307 |
| 2017-08-15 | $9.90 | $9.92 | $9.85 | $9.85 | $9.85 | 9,639 |
| 2017-08-14 | $9.96 | $9.96 | $9.89 | $9.89 | $9.89 | 726 |
| 2017-08-11 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,763 |
| 2017-08-10 | $9.82 | $9.99 | $9.81 | $9.95 | $9.95 | 10,549 |
| 2017-08-09 | $9.63 | $9.81 | $9.63 | $9.75 | $9.75 | 3,439 |
| 2017-08-08 | $9.51 | $9.64 | $9.51 | $9.63 | $9.63 | 910 |
| 2017-08-07 | $9.61 | $9.63 | $9.60 | $9.60 | $9.60 | 1,238 |
| 2017-08-04 | $9.59 | $9.59 | $9.55 | $9.57 | $9.57 | 2,673 |
| 2017-08-03 | $9.70 | $9.70 | $9.58 | $9.58 | $9.58 | 1,438 |
| 2017-08-02 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 16,233 |
| 2017-08-01 | $9.52 | $9.59 | $9.52 | $9.59 | $9.59 | 3,851 |
| 2017-07-31 | $10.02 | $10.02 | $9.53 | $9.63 | $9.63 | 14,583 |
| 2017-07-28 | $9.84 | $9.92 | $9.84 | $9.86 | $9.86 | 2,740 |
| 2017-07-27 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 4,015 |
| 2017-07-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 169 |
| 2017-07-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 167 |
| 2017-07-24 | $9.71 | $9.87 | $9.71 | $9.71 | $9.71 | 26,106 |
| 2017-07-21 | $10.02 | $10.02 | $9.90 | $9.90 | $9.90 | 825 |
| 2017-07-20 | $10.14 | $10.18 | $10.05 | $10.05 | $10.05 | 27,493 |
| 2017-07-19 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 810 |
| 2017-07-18 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 619 |
| 2017-07-17 | $10.02 | $10.02 | $9.97 | $10.00 | $10.00 | 2,015 |
| 2017-07-14 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 2,207 |
| 2017-07-13 | $9.99 | $9.99 | $9.93 | $9.94 | $9.94 | 2,473 |
| 2017-07-12 | $9.94 | $9.94 | $9.87 | $9.93 | $9.93 | 1,233 |
| 2017-07-11 | $9.92 | $10.05 | $9.92 | $10.05 | $10.05 | 1,626 |
| 2017-07-10 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 2,816 |
| 2017-07-07 | $9.74 | $9.74 | $9.67 | $9.67 | $9.67 | 1,091 |
| 2017-07-06 | $9.57 | $9.67 | $9.57 | $9.67 | $9.67 | 1,022 |
| 2017-07-05 | $9.70 | $9.70 | $9.54 | $9.56 | $9.56 | 37,615 |
| 2017-07-03 | $9.87 | $10.02 | $9.87 | $10.02 | $10.02 | 1,359 |
| 2017-06-30 | $9.94 | $9.98 | $9.86 | $9.98 | $9.98 | 3,966 |
| 2017-06-29 | $10.09 | $10.18 | $10.09 | $10.12 | $10.12 | 2,457 |
| 2017-06-28 | $10.22 | $10.22 | $10.09 | $10.09 | $10.09 | 3,095 |
| 2017-06-27 | $10.03 | $10.10 | $10.03 | $10.08 | $10.08 | 6,357 |
| 2017-06-26 | $9.99 | $10.08 | $9.99 | $10.08 | $10.08 | 14,670 |
| 2017-06-23 | $9.15 | $9.85 | $9.15 | $9.82 | $9.82 | 1,877 |
| 2017-06-22 | $9.80 | $9.83 | $9.75 | $9.75 | $9.75 | 15,797 |
| 2017-06-21 | $9.83 | $9.84 | $9.76 | $9.76 | $9.76 | 2,891 |
| 2017-06-20 | $9.71 | $9.79 | $9.71 | $9.75 | $9.75 | 13,264 |
| 2017-06-19 | $9.76 | $9.77 | $9.72 | $9.72 | $9.72 | 4,253 |
| 2017-06-16 | $10.20 | $10.20 | $10.02 | $10.02 | $10.02 | 1,827 |
| 2017-06-15 | $9.84 | $10.11 | $9.84 | $10.08 | $10.08 | 23,506 |
| 2017-06-14 | $9.83 | $9.90 | $9.83 | $9.84 | $9.84 | 4,435 |
| 2017-06-13 | $10.00 | $10.00 | $9.90 | $9.91 | $9.91 | 1,442 |
| 2017-06-12 | $10.13 | $10.13 | $10.04 | $10.04 | $10.04 | 2,553 |
| 2017-06-09 | $10.14 | $10.15 | $10.12 | $10.12 | $10.12 | 933 |
| 2017-06-08 | $10.06 | $10.10 | $9.97 | $10.10 | $10.10 | 26,699 |
| 2017-06-07 | $10.16 | $10.16 | $10.09 | $10.10 | $10.10 | 14,386 |
| 2017-06-06 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 1,391 |
| 2017-06-05 | $9.99 | $10.05 | $9.96 | $9.96 | $9.96 | 2,290 |
| 2017-06-02 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 1,533 |
| 2017-06-01 | $10.09 | $10.16 | $10.02 | $10.16 | $10.16 | 3,858 |
| 2017-05-31 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 3,584 |
| 2017-05-30 | $10.43 | $10.43 | $10.42 | $10.42 | $10.42 | 629 |
| 2017-05-26 | $10.66 | $10.76 | $10.66 | $10.76 | $10.76 | 638 |
| 2017-05-25 | $10.74 | $10.74 | $10.63 | $10.73 | $10.73 | 8,027 |
| 2017-05-24 | $10.82 | $10.82 | $10.74 | $10.74 | $10.74 | 5,968 |
| 2017-05-23 | $10.94 | $10.96 | $10.78 | $10.78 | $10.78 | 2,161 |
| 2017-05-22 | $11.02 | $11.03 | $11.02 | $11.03 | $11.03 | 1,954 |
| 2017-05-19 | $10.88 | $10.90 | $10.87 | $10.87 | $10.87 | 4,372 |
| 2017-05-18 | $11.21 | $11.27 | $10.70 | $10.70 | $10.70 | 4,642 |
| 2017-05-17 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 427 |
| 2017-05-16 | $10.80 | $10.83 | $10.72 | $10.73 | $10.73 | 2,413 |
| 2017-05-15 | $11.04 | $11.04 | $10.99 | $10.99 | $10.99 | 452 |
| 2017-05-12 | $11.04 | $11.15 | $11.04 | $11.11 | $11.11 | 24,619 |
| 2017-05-11 | $10.97 | $11.09 | $10.97 | $11.07 | $11.07 | 3,405 |
| 2017-05-10 | $10.86 | $11.00 | $10.85 | $10.85 | $10.85 | 21,003 |
| 2017-05-09 | $10.59 | $10.74 | $10.59 | $10.74 | $10.74 | 816 |
| 2017-05-08 | $10.49 | $10.60 | $10.49 | $10.60 | $10.60 | 1,079 |
| 2017-05-05 | $10.76 | $10.82 | $10.76 | $10.81 | $10.81 | 3,151 |
| 2017-05-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 226 |
| 2017-05-03 | $10.65 | $10.68 | $10.63 | $10.68 | $10.68 | 3,326 |
| 2017-05-02 | $10.56 | $10.74 | $10.56 | $10.56 | $10.56 | 1,891 |
| 2017-05-01 | $10.65 | $10.79 | $10.65 | $10.65 | $10.65 | 4,243 |
| 2017-04-28 | $10.84 | $10.85 | $10.84 | $10.84 | $10.84 | 3,921 |
| 2017-04-27 | $10.72 | $10.75 | $10.72 | $10.75 | $10.75 | 2,906 |
| 2017-04-26 | $10.70 | $10.83 | $10.70 | $10.83 | $10.83 | 1,693 |
| 2017-04-25 | $10.29 | $10.60 | $10.29 | $10.60 | $10.60 | 1,915 |
| 2017-04-24 | $10.33 | $10.65 | $10.33 | $10.60 | $10.60 | 4,204 |
| 2017-04-21 | $10.81 | $10.81 | $10.61 | $10.68 | $10.68 | 4,069 |
| 2017-04-20 | $10.80 | $10.80 | $10.72 | $10.73 | $10.73 | 2,392 |
| 2017-04-19 | $10.79 | $10.85 | $10.79 | $10.85 | $10.85 | 628 |
| 2017-04-18 | $10.78 | $10.78 | $10.70 | $10.74 | $10.74 | 1,437 |
| 2017-04-17 | $10.16 | $10.91 | $10.16 | $10.80 | $10.80 | 12,396 |
| 2017-04-13 | $10.62 | $10.90 | $10.62 | $10.87 | $10.87 | 9,262 |
| 2017-04-12 | $10.74 | $10.78 | $10.74 | $10.78 | $10.78 | 942 |
| 2017-04-11 | $10.68 | $10.73 | $10.68 | $10.73 | $10.73 | 1,623 |
| 2017-04-10 | $10.93 | $10.93 | $10.88 | $10.90 | $10.90 | 8,516 |
| 2017-04-07 | $11.03 | $11.04 | $10.91 | $10.93 | $10.93 | 38,621 |
| 2017-04-06 | $10.93 | $11.09 | $10.93 | $11.09 | $11.09 | 14,195 |
| 2017-04-05 | $11.05 | $11.07 | $10.91 | $10.94 | $10.94 | 17,085 |
| 2017-04-04 | $10.62 | $10.97 | $10.62 | $10.93 | $10.93 | 28,731 |
| 2017-04-03 | $10.54 | $10.57 | $10.54 | $10.56 | $10.56 | 4,477 |
| 2017-03-31 | $10.65 | $10.66 | $10.61 | $10.61 | $10.61 | 5,886 |
| 2017-03-30 | $9.80 | $10.75 | $9.80 | $10.63 | $10.63 | 11,357 |
| 2017-03-29 | $10.74 | $10.80 | $10.73 | $10.73 | $10.73 | 5,751 |
| 2017-03-28 | $10.57 | $10.61 | $10.57 | $10.60 | $10.60 | 1,973 |
| 2017-03-27 | $10.95 | $10.95 | $10.52 | $10.52 | $10.52 | 7,244 |
| 2017-03-24 | $10.56 | $10.57 | $10.56 | $10.56 | $10.56 | 1,958 |
| 2017-03-23 | $10.39 | $10.52 | $10.37 | $10.49 | $10.49 | 25,604 |
| 2017-03-22 | $10.46 | $10.46 | $10.35 | $10.35 | $10.35 | 1,507 |
| 2017-03-21 | $10.52 | $10.52 | $10.47 | $10.47 | $10.47 | 13,092 |
| 2017-03-20 | $10.30 | $10.41 | $10.30 | $10.41 | $10.41 | 4,252 |
| 2017-03-17 | $10.11 | $10.15 | $10.11 | $10.13 | $10.13 | 1,100 |
| 2017-03-16 | $10.01 | $10.15 | $10.01 | $10.07 | $10.07 | 2,378 |
| 2017-03-15 | $10.47 | $10.47 | $10.12 | $10.12 | $10.12 | 16,495 |
| 2017-03-14 | $10.17 | $10.18 | $10.08 | $10.10 | $10.10 | 7,578 |
| 2017-03-13 | $10.41 | $10.42 | $10.31 | $10.31 | $10.31 | 6,079 |
| 2017-03-10 | $10.31 | $10.40 | $10.29 | $10.40 | $10.40 | 1,824 |
| 2017-03-09 | $10.43 | $10.43 | $10.23 | $10.28 | $10.28 | 11,020 |
| 2017-03-08 | $10.22 | $10.23 | $10.11 | $10.14 | $10.14 | 5,306 |
| 2017-03-07 | $10.06 | $10.07 | $10.05 | $10.05 | $10.05 | 743 |
| 2017-03-06 | $10.30 | $10.32 | $10.04 | $10.04 | $10.04 | 10,420 |
| 2017-03-03 | $9.98 | $10.05 | $9.96 | $10.03 | $10.03 | 1,032 |
| 2017-03-02 | $9.94 | $10.01 | $9.88 | $10.01 | $10.01 | 13,923 |
| 2017-03-01 | $9.97 | $9.97 | $9.89 | $9.94 | $9.94 | 18,516 |
| 2017-02-28 | $9.67 | $9.81 | $9.67 | $9.78 | $9.78 | 13,374 |
| 2017-02-27 | $9.47 | $9.52 | $9.46 | $9.52 | $9.52 | 1,133 |
| 2017-02-24 | $9.62 | $9.75 | $9.60 | $9.72 | $9.72 | 2,715 |
| 2017-02-23 | $9.75 | $9.75 | $9.54 | $9.56 | $9.56 | 26,432 |
| 2017-02-22 | $9.32 | $9.66 | $9.32 | $9.54 | $9.54 | 6,153 |
| 2017-02-21 | $10.11 | $10.11 | $9.53 | $9.56 | $9.56 | 474,686 |
| 2017-02-17 | $10.25 | $10.28 | $10.19 | $10.22 | $10.22 | 7,704 |
| 2017-02-16 | $10.41 | $10.46 | $10.25 | $10.26 | $10.26 | 21,004 |
| 2017-02-15 | $10.58 | $10.58 | $10.46 | $10.50 | $10.50 | 5,617 |
| 2017-02-14 | $10.48 | $10.51 | $10.40 | $10.50 | $10.50 | 3,606 |
| 2017-02-13 | $10.68 | $10.70 | $10.52 | $10.54 | $10.54 | 15,283 |
| 2017-02-10 | $10.71 | $10.78 | $10.70 | $10.77 | $10.77 | 14,513 |
| 2017-02-09 | $11.06 | $11.06 | $10.89 | $10.91 | $10.91 | 11,347 |
| 2017-02-08 | $10.87 | $10.97 | $10.87 | $10.96 | $10.96 | 5,183 |
| 2017-02-07 | $10.85 | $10.88 | $10.85 | $10.88 | $10.88 | 3,309 |
| 2017-02-06 | $10.15 | $10.67 | $10.15 | $10.62 | $10.62 | 5,471 |
| 2017-02-03 | $10.65 | $10.68 | $10.59 | $10.60 | $10.60 | 10,086 |
| 2017-02-02 | $10.77 | $10.99 | $10.74 | $10.99 | $10.99 | 5,442 |
| 2017-02-01 | $10.85 | $10.87 | $10.83 | $10.83 | $10.83 | 11,575 |
| 2017-01-31 | $10.76 | $10.81 | $10.75 | $10.80 | $10.80 | 9,746 |
| 2017-01-30 | $11.03 | $11.07 | $10.98 | $11.01 | $11.01 | 2,656 |
| 2017-01-27 | $11.19 | $11.31 | $11.19 | $11.31 | $11.31 | 2,854 |
| 2017-01-26 | $11.56 | $11.58 | $11.32 | $11.33 | $11.33 | 18,532 |
| 2017-01-25 | $11.19 | $11.29 | $11.17 | $11.25 | $11.25 | 27,430 |
| 2017-01-24 | $11.13 | $11.14 | $11.10 | $11.12 | $11.12 | 1,595 |
| 2017-01-23 | $10.85 | $11.03 | $10.84 | $11.03 | $11.03 | 3,820 |
| 2017-01-20 | $11.11 | $11.13 | $10.82 | $10.82 | $10.82 | 20,293 |
| 2017-01-19 | $10.95 | $11.28 | $10.95 | $11.18 | $11.18 | 28,134 |
| 2017-01-18 | $11.05 | $11.13 | $11.05 | $11.05 | $11.05 | 2,085 |
| 2017-01-17 | $11.30 | $11.35 | $11.28 | $11.29 | $11.29 | 5,298 |
| 2017-01-13 | $11.29 | $11.29 | $11.13 | $11.27 | $11.27 | 10,106 |
| 2017-01-12 | $11.18 | $11.22 | $11.08 | $11.08 | $11.08 | 18,967 |
| 2017-01-11 | $10.94 | $10.94 | $10.74 | $10.90 | $10.90 | 60,361 |
| 2017-01-10 | $10.70 | $10.89 | $10.70 | $10.85 | $10.85 | 82,147 |
| 2017-01-09 | $10.42 | $10.68 | $10.30 | $10.36 | $10.36 | 27,660 |
| 2017-01-06 | $10.86 | $10.90 | $10.78 | $10.78 | $10.78 | 3,073 |
| 2017-01-05 | $10.50 | $10.83 | $10.40 | $10.81 | $10.81 | 8,227 |
| 2017-01-04 | $10.81 | $10.82 | $10.57 | $10.60 | $10.60 | 11,478 |
| 2017-01-03 | $11.60 | $11.61 | $10.76 | $10.90 | $10.90 | 18,250 |
| 2016-12-30 | $11.82 | $11.82 | $11.57 | $11.69 | $11.69 | 14,770 |
| 2016-12-29 | $11.86 | $11.87 | $11.79 | $11.85 | $11.85 | 4,816 |
| 2016-12-28 | $10.51 | $11.93 | $10.51 | $11.85 | $11.85 | 20,009 |
| 2016-12-27 | $11.55 | $11.68 | $11.55 | $11.63 | $11.63 | 9,719 |
| 2016-12-23 | $11.32 | $11.54 | $11.32 | $11.45 | $11.45 | 7,648 |
| 2016-12-22 | $11.20 | $11.32 | $11.10 | $11.10 | $11.10 | 2,190 |
| 2016-12-21 | $11.07 | $11.31 | $11.00 | $11.31 | $11.31 | 20,659 |
| 2016-12-20 | $10.82 | $10.82 | $10.68 | $10.75 | $10.75 | 19,974 |
| 2016-12-19 | $11.10 | $11.21 | $11.09 | $11.12 | $11.12 | 18,585 |
| 2016-12-16 | $10.90 | $11.05 | $10.90 | $11.05 | $11.05 | 5,800 |
| 2016-12-15 | $10.94 | $11.38 | $10.94 | $11.12 | $11.12 | 18,531 |
| 2016-12-14 | $11.03 | $11.27 | $11.03 | $11.26 | $11.26 | 929 |
| 2016-12-13 | $11.09 | $11.14 | $11.05 | $11.06 | $11.06 | 4,503 |
| 2016-12-12 | $11.12 | $11.18 | $11.02 | $11.07 | $11.07 | 12,913 |
| 2016-12-09 | $11.42 | $11.42 | $11.25 | $11.39 | $11.39 | 8,739 |
| 2016-12-08 | $11.20 | $11.38 | $11.16 | $11.38 | $11.38 | 3,263 |
| 2016-12-07 | $11.36 | $11.45 | $11.03 | $11.05 | $11.05 | 21,796 |
| 2016-12-06 | $11.15 | $11.35 | $9.80 | $11.21 | $11.21 | 16,306 |
| 2016-12-05 | $11.20 | $11.30 | $9.71 | $11.16 | $11.16 | 32,733 |
| 2016-12-02 | $10.94 | $10.98 | $10.77 | $10.89 | $10.89 | 37,415 |
| 2016-12-01 | $10.83 | $10.99 | $10.83 | $10.99 | $10.99 | 40,124 |
| 2016-11-30 | $10.69 | $10.71 | $10.63 | $10.63 | $10.63 | 6,922 |
| 2016-11-29 | $10.75 | $10.76 | $10.65 | $10.70 | $10.70 | 12,561 |
| 2016-11-28 | $10.71 | $10.76 | $9.64 | $10.75 | $10.75 | 10,914 |
| 2016-11-25 | $9.95 | $10.49 | $9.95 | $10.49 | $10.49 | 3,156 |
| 2016-11-23 | $10.16 | $10.33 | $10.16 | $10.33 | $10.33 | 9,724 |
| 2016-11-22 | $10.06 | $10.16 | $10.02 | $10.03 | $10.03 | 7,278 |
| 2016-11-21 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 3,615 |
| 2016-11-18 | $9.89 | $9.89 | $9.85 | $9.88 | $9.88 | 3,024 |
| 2016-11-17 | $9.64 | $9.70 | $9.64 | $9.65 | $9.65 | 1,662 |
| 2016-11-16 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 1,725 |
| 2016-11-15 | $9.81 | $9.81 | $9.65 | $9.66 | $9.66 | 46,251 |
| 2016-11-14 | $10.07 | $10.07 | $9.73 | $9.77 | $9.77 | 1,894 |
| 2016-11-11 | $9.53 | $9.62 | $9.51 | $9.51 | $9.51 | 4,571 |
| 2016-11-10 | $9.30 | $9.42 | $9.28 | $9.42 | $9.42 | 2,957 |
| 2016-11-09 | $9.17 | $9.63 | $9.14 | $9.51 | $9.51 | 12,000 |
| 2016-11-08 | $9.60 | $9.60 | $9.32 | $9.35 | $9.35 | 49,577 |
| 2016-11-07 | $9.76 | $9.85 | $9.75 | $9.82 | $9.82 | 5,597 |
| 2016-11-04 | $9.70 | $9.77 | $9.65 | $9.75 | $9.75 | 12,023 |
| 2016-11-03 | $9.73 | $9.83 | $9.72 | $9.73 | $9.73 | 14,518 |
| 2016-11-02 | $9.82 | $9.96 | $9.72 | $9.73 | $9.73 | 11,808 |
| 2016-11-01 | $10.00 | $10.07 | $9.98 | $10.00 | $10.00 | 6,756 |
| 2016-10-31 | $10.61 | $10.61 | $10.27 | $10.27 | $10.27 | 7,379 |
| 2016-10-28 | $10.38 | $10.46 | $10.38 | $10.46 | $10.46 | 7,105 |
| 2016-10-27 | $10.20 | $10.34 | $10.20 | $10.34 | $10.34 | 6,768 |
| 2016-10-26 | $10.34 | $10.36 | $9.97 | $10.20 | $10.20 | 35,030 |
| 2016-10-25 | $10.73 | $10.75 | $10.55 | $10.55 | $10.55 | 15,101 |
| 2016-10-24 | $10.90 | $11.00 | $10.87 | $10.98 | $10.98 | 34,232 |
| 2016-10-21 | $11.00 | $11.07 | $10.96 | $10.96 | $10.96 | 4,416 |
| 2016-10-20 | $11.12 | $11.20 | $11.12 | $11.17 | $11.17 | 3,252 |
| 2016-10-19 | $11.15 | $11.15 | $11.12 | $11.15 | $11.15 | 3,874 |
| 2016-10-18 | $11.31 | $11.31 | $11.26 | $11.27 | $11.27 | 3,855 |
| 2016-10-17 | $11.20 | $11.20 | $11.17 | $11.17 | $11.17 | 1,325 |
| 2016-10-14 | $11.19 | $11.24 | $11.17 | $11.17 | $11.17 | 2,898 |
| 2016-10-13 | $10.86 | $11.23 | $10.86 | $11.19 | $11.19 | 8,226 |
| 2016-10-12 | $10.95 | $10.97 | $10.91 | $10.92 | $10.92 | 3,101 |
| 2016-10-11 | $10.88 | $10.94 | $10.88 | $10.91 | $10.91 | 1,135 |
| 2016-10-10 | $10.85 | $10.98 | $10.85 | $10.94 | $10.94 | 19,507 |
| 2016-10-07 | $10.65 | $10.80 | $10.65 | $10.80 | $10.80 | 14,973 |
| 2016-10-06 | $10.45 | $10.50 | $10.36 | $10.49 | $10.49 | 4,862 |
| 2016-10-05 | $10.16 | $10.48 | $10.16 | $10.48 | $10.48 | 10,310 |
| 2016-10-04 | $10.14 | $10.17 | $10.14 | $10.17 | $10.17 | 4,919 |
| 2016-10-03 | $10.07 | $10.23 | $10.05 | $10.18 | $10.18 | 11,274 |
| 2016-09-30 | $10.14 | $10.14 | $10.12 | $10.14 | $10.14 | 7,264 |
| 2016-09-29 | $10.04 | $10.26 | $10.04 | $10.21 | $10.21 | 33,228 |
| 2016-09-28 | $10.17 | $10.27 | $10.17 | $10.27 | $10.27 | 33,210 |
| 2016-09-27 | $10.35 | $10.37 | $10.32 | $10.32 | $10.32 | 10,718 |
| 2016-09-26 | $10.33 | $10.42 | $10.33 | $10.39 | $10.39 | 2,867 |
| 2016-09-23 | $10.42 | $10.42 | $10.33 | $10.33 | $10.33 | 4,556 |
| 2016-09-22 | $10.57 | $10.60 | $10.13 | $10.49 | $10.49 | 6,329 |
| 2016-09-21 | $10.54 | $10.60 | $10.51 | $10.59 | $10.59 | 9,473 |
| 2016-09-20 | $10.45 | $10.54 | $10.45 | $10.54 | $10.54 | 4,669 |
| 2016-09-19 | $10.29 | $10.33 | $10.29 | $10.33 | $10.33 | 7,704 |
| 2016-09-16 | $10.27 | $10.36 | $10.27 | $10.36 | $10.36 | 879 |
| 2016-09-15 | $10.19 | $10.31 | $10.19 | $10.31 | $10.31 | 6,217 |
| 2016-09-14 | $10.27 | $10.33 | $10.19 | $10.24 | $10.24 | 19,683 |
| 2016-09-13 | $10.26 | $10.27 | $10.24 | $10.24 | $10.24 | 5,463 |
| 2016-09-12 | $10.20 | $10.28 | $10.20 | $10.20 | $10.20 | 21,312 |
| 2016-09-09 | $10.13 | $10.15 | $10.04 | $10.09 | $10.09 | 28,760 |
| 2016-09-08 | $10.01 | $10.15 | $10.00 | $10.12 | $10.12 | 9,539 |
| 2016-09-07 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 6,299 |
| 2016-09-06 | $9.92 | $9.95 | $9.90 | $9.95 | $9.95 | 2,554 |
| 2016-09-02 | $10.12 | $10.13 | $10.08 | $10.08 | $10.08 | 11,786 |
| 2016-09-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 50 |
| 2016-08-31 | $10.15 | $10.28 | $10.15 | $10.26 | $10.26 | 1,903 |
| 2016-08-30 | $10.29 | $10.29 | $10.10 | $10.15 | $10.15 | 13,921 |
| 2016-08-29 | $10.30 | $10.39 | $10.30 | $10.36 | $10.36 | 8,738 |
| 2016-08-26 | $10.25 | $10.32 | $10.25 | $10.26 | $10.26 | 27,170 |
| 2016-08-25 | $10.20 | $10.27 | $10.20 | $10.21 | $10.21 | 39,590 |
| 2016-08-24 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 3,574 |
| 2016-08-23 | $9.91 | $10.02 | $9.91 | $10.01 | $10.01 | 11,487 |
| 2016-08-22 | $10.18 | $10.18 | $9.78 | $9.79 | $9.79 | 31,767 |
| 2016-08-19 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 3,276 |
| 2016-08-18 | $9.92 | $10.00 | $9.92 | $9.97 | $9.97 | 13,531 |
| 2016-08-17 | $10.06 | $10.06 | $9.89 | $9.92 | $9.92 | 539 |
| 2016-08-16 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 214 |
| 2016-08-15 | $9.93 | $9.96 | $9.88 | $9.88 | $9.88 | 11,228 |
| 2016-08-12 | $9.93 | $9.97 | $9.88 | $9.88 | $9.88 | 1,652 |
| 2016-08-11 | $9.86 | $9.92 | $9.82 | $9.84 | $9.84 | 8,025 |
| 2016-08-10 | $9.97 | $9.98 | $9.88 | $9.88 | $9.88 | 2,921 |
| 2016-08-09 | $10.18 | $10.18 | $10.01 | $10.01 | $10.01 | 12,517 |
| 2016-08-08 | $10.64 | $10.64 | $10.18 | $10.26 | $10.26 | 1,072 |
| 2016-08-05 | $10.37 | $10.38 | $10.32 | $10.32 | $10.32 | 2,660 |
| 2016-08-04 | $10.46 | $10.52 | $10.39 | $10.52 | $10.52 | 1,068 |
| 2016-08-03 | $10.34 | $10.47 | $10.34 | $10.47 | $10.47 | 2,051 |
| 2016-08-02 | $10.22 | $10.34 | $10.22 | $10.26 | $10.26 | 2,496 |
| 2016-08-01 | $10.66 | $10.66 | $10.12 | $10.36 | $10.36 | 4,976 |
| 2016-07-29 | $10.51 | $10.59 | $10.51 | $10.55 | $10.55 | 16,312 |
| 2016-07-28 | $10.24 | $10.50 | $10.24 | $10.45 | $10.45 | 13,118 |
| 2016-07-27 | $10.20 | $10.20 | $10.14 | $10.14 | $10.14 | 4,973 |
| 2016-07-26 | $10.13 | $10.20 | $10.13 | $10.20 | $10.20 | 6,205 |
| 2016-07-25 | $10.23 | $10.23 | $10.15 | $10.20 | $10.20 | 22,367 |
| 2016-07-22 | $10.24 | $10.27 | $10.23 | $10.25 | $10.25 | 23,247 |
| 2016-07-21 | $10.00 | $10.08 | $9.95 | $10.02 | $10.02 | 7,288 |
| 2016-07-20 | $10.04 | $10.08 | $10.01 | $10.02 | $10.02 | 4,473 |
| 2016-07-19 | $10.32 | $10.32 | $10.18 | $10.18 | $10.18 | 1,913 |
| 2016-07-18 | $10.34 | $10.35 | $10.31 | $10.34 | $10.34 | 6,501 |
| 2016-07-15 | $10.35 | $10.35 | $10.32 | $10.32 | $10.32 | 5,013 |
| 2016-07-14 | $10.25 | $10.32 | $10.24 | $10.31 | $10.31 | 8,689 |
| 2016-07-13 | $10.33 | $10.33 | $10.22 | $10.25 | $10.25 | 3,485 |
| 2016-07-12 | $10.36 | $10.36 | $10.26 | $10.28 | $10.28 | 6,644 |
| 2016-07-11 | $10.30 | $10.44 | $10.26 | $10.31 | $10.31 | 37,883 |
| 2016-07-08 | $10.43 | $10.48 | $10.43 | $10.48 | $10.48 | 1,966 |
| 2016-07-07 | $10.46 | $10.46 | $10.30 | $10.39 | $10.39 | 17,008 |
| 2016-07-06 | $10.34 | $10.45 | $10.34 | $10.45 | $10.45 | 2,320 |
| 2016-07-05 | $10.79 | $10.79 | $10.35 | $10.35 | $10.35 | 2,828 |
| 2016-07-01 | $10.55 | $10.82 | $10.55 | $10.82 | $10.82 | 13,931 |
| 2016-06-30 | $10.62 | $10.65 | $10.57 | $10.64 | $10.64 | 15,845 |
| 2016-06-29 | $10.57 | $10.57 | $10.49 | $10.49 | $10.49 | 3,728 |
| 2016-06-28 | $9.60 | $10.56 | $9.60 | $10.53 | $10.53 | 16,133 |
| 2016-06-27 | $10.35 | $10.35 | $10.20 | $10.29 | $10.29 | 11,923 |
| 2016-06-24 | $10.04 | $10.19 | $10.04 | $10.19 | $10.19 | 1,008 |
| 2016-06-23 | $10.19 | $10.29 | $10.11 | $10.29 | $10.29 | 2,697 |
| 2016-06-22 | $10.41 | $10.42 | $10.17 | $10.23 | $10.23 | 6,743 |
| 2016-06-21 | $10.32 | $10.40 | $10.28 | $10.38 | $10.38 | 11,070 |
| 2016-06-20 | $10.15 | $10.35 | $10.15 | $10.30 | $10.30 | 10,428 |
| 2016-06-17 | $10.04 | $10.11 | $10.04 | $10.11 | $10.11 | 9,013 |
| 2016-06-16 | $10.02 | $10.06 | $9.77 | $10.02 | $10.02 | 20,823 |
| 2016-06-15 | $10.11 | $10.14 | $10.03 | $10.03 | $10.03 | 3,175 |
| 2016-06-14 | $10.14 | $10.14 | $10.07 | $10.09 | $10.09 | 2,226 |
| 2016-06-13 | $10.30 | $10.30 | $9.93 | $10.19 | $10.19 | 10,279 |
| 2016-06-10 | $10.19 | $10.21 | $10.13 | $10.17 | $10.17 | 14,334 |
| 2016-06-09 | $9.92 | $10.28 | $9.92 | $10.22 | $10.22 | 14,679 |
| 2016-06-08 | $9.94 | $9.96 | $9.90 | $9.93 | $9.93 | 32,660 |
| 2016-06-07 | $9.81 | $9.95 | $9.79 | $9.95 | $9.95 | 5,148 |
| 2016-06-06 | $9.71 | $9.83 | $9.70 | $9.83 | $9.83 | 10,264 |
| 2016-06-03 | $9.72 | $9.75 | $9.68 | $9.68 | $9.68 | 4,679 |
| 2016-06-02 | $9.69 | $9.76 | $9.62 | $9.71 | $9.71 | 31,223 |
| 2016-06-01 | $9.60 | $9.63 | $9.53 | $9.62 | $9.62 | 12,694 |
| 2016-05-31 | $9.50 | $9.59 | $9.43 | $9.54 | $9.54 | 43,427 |
| 2016-05-27 | $9.33 | $9.42 | $9.33 | $9.38 | $9.38 | 15,016 |
| 2016-05-26 | $9.25 | $9.36 | $9.25 | $9.34 | $9.34 | 29,558 |
| 2016-05-25 | $9.18 | $9.30 | $9.16 | $9.30 | $9.30 | 35,197 |
| 2016-05-24 | $9.13 | $9.16 | $9.08 | $9.16 | $9.16 | 35,326 |
| 2016-05-23 | $9.16 | $9.18 | $9.16 | $9.18 | $9.18 | 2,923 |
| 2016-05-20 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 123 |
| 2016-05-19 | $9.06 | $9.15 | $9.06 | $9.12 | $9.12 | 6,851 |
| 2016-05-18 | $9.00 | $9.00 | $8.90 | $8.92 | $8.92 | 28,009 |
| 2016-05-17 | $9.14 | $9.14 | $9.05 | $9.05 | $9.05 | 3,410 |
| 2016-05-16 | $9.18 | $9.18 | $9.11 | $9.11 | $9.11 | 14,164 |
| 2016-05-13 | $9.36 | $9.42 | $9.28 | $9.34 | $9.34 | 4,921 |
| 2016-05-12 | $9.46 | $9.47 | $9.40 | $9.42 | $9.42 | 1,353 |
| 2016-05-11 | $9.42 | $9.48 | $9.40 | $9.47 | $9.47 | 4,370 |
| 2016-05-10 | $9.44 | $9.45 | $9.44 | $9.44 | $9.44 | 2,464 |
| 2016-05-09 | $9.01 | $9.45 | $9.01 | $9.37 | $9.37 | 4,021 |
| 2016-05-06 | $9.59 | $9.59 | $9.46 | $9.46 | $9.46 | 2,301 |
| 2016-05-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 676 |
| 2016-05-04 | $9.49 | $9.58 | $9.49 | $9.54 | $9.54 | 4,477 |
| 2016-05-03 | $9.48 | $9.48 | $9.45 | $9.45 | $9.45 | 2,030 |
| 2016-05-02 | $9.45 | $9.55 | $9.42 | $9.46 | $9.46 | 7,844 |
| 2016-04-29 | $9.54 | $9.69 | $9.53 | $9.59 | $9.59 | 11,100 |
| 2016-04-28 | $9.55 | $9.63 | $9.49 | $9.51 | $9.51 | 7,230 |
| 2016-04-27 | $9.50 | $9.63 | $9.49 | $9.61 | $9.61 | 15,723 |
| 2016-04-26 | $9.53 | $9.54 | $9.48 | $9.54 | $9.54 | 1,791 |
| 2016-04-25 | $9.48 | $9.59 | $9.44 | $9.57 | $9.57 | 27,285 |
| 2016-04-22 | $9.48 | $9.69 | $9.48 | $9.58 | $9.58 | 15,207 |
| 2016-04-21 | $9.46 | $9.48 | $9.41 | $9.48 | $9.48 | 5,612 |
| 2016-04-20 | $9.37 | $9.49 | $9.31 | $9.38 | $9.38 | 9,382 |
| 2016-04-19 | $9.22 | $9.34 | $9.21 | $9.32 | $9.32 | 6,410 |
| 2016-04-18 | $8.98 | $9.03 | $8.98 | $9.02 | $9.02 | 11,311 |
| 2016-04-15 | $8.80 | $8.95 | $8.80 | $8.89 | $8.89 | 37,205 |
| 2016-04-14 | $8.89 | $9.02 | $8.87 | $8.94 | $8.94 | 4,937 |
| 2016-04-13 | $9.00 | $9.08 | $8.95 | $9.02 | $9.02 | 23,454 |
| 2016-04-12 | $8.80 | $8.99 | $8.80 | $8.98 | $8.98 | 7,277 |
| 2016-04-11 | $8.63 | $8.78 | $8.63 | $8.76 | $8.76 | 1,356 |
| 2016-04-08 | $8.89 | $8.93 | $8.88 | $8.89 | $8.89 | 3,448 |
| 2016-04-07 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 61 |
| 2016-04-06 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,552 |
| 2016-04-05 | $8.77 | $8.77 | $8.66 | $8.69 | $8.69 | 17,225 |
| 2016-04-04 | $8.94 | $9.01 | $8.91 | $8.93 | $8.93 | 4,159 |
| 2016-04-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 91 |
| 2016-03-31 | $8.97 | $8.98 | $8.79 | $8.84 | $8.84 | 22,094 |
| 2016-03-30 | $9.10 | $9.27 | $8.96 | $8.97 | $8.97 | 11,283 |
| 2016-03-29 | $8.86 | $9.03 | $8.82 | $9.03 | $9.03 | 4,558 |
| 2016-03-28 | $8.61 | $8.88 | $8.61 | $8.86 | $8.86 | 50,017 |
| 2016-03-24 | $8.57 | $8.66 | $8.53 | $8.64 | $8.64 | 8,902 |
| 2016-03-23 | $8.74 | $8.74 | $8.50 | $8.50 | $8.50 | 2,389 |
| 2016-03-22 | $8.57 | $8.57 | $8.55 | $8.57 | $8.57 | 1,872 |
| 2016-03-21 | $8.70 | $8.72 | $8.51 | $8.54 | $8.54 | 160,200 |
| 2016-03-18 | $8.85 | $8.85 | $8.70 | $8.70 | $8.70 | 47,107 |
| 2016-03-17 | $8.74 | $8.89 | $8.59 | $8.85 | $8.85 | 75,449 |
| 2016-03-16 | $8.51 | $8.67 | $8.49 | $8.64 | $8.64 | 20,906 |
| 2016-03-15 | $8.70 | $8.71 | $8.58 | $8.63 | $8.63 | 44,918 |
| 2016-03-14 | $8.49 | $8.62 | $8.49 | $8.52 | $8.52 | 4,031 |
| 2016-03-11 | $8.54 | $8.62 | $8.47 | $8.52 | $8.52 | 71,801 |
| 2016-03-10 | $8.38 | $8.47 | $8.26 | $8.47 | $8.47 | 11,389 |
| 2016-03-09 | $8.07 | $8.27 | $8.07 | $8.26 | $8.26 | 12,560 |
| 2016-03-08 | $8.01 | $8.09 | $8.00 | $8.09 | $8.09 | 12,684 |
| 2016-03-07 | $8.02 | $8.19 | $8.00 | $8.09 | $8.09 | 17,986 |
| 2016-03-04 | $7.97 | $8.10 | $7.96 | $8.09 | $8.09 | 60,812 |
| 2016-03-03 | $7.95 | $8.08 | $7.94 | $7.99 | $7.99 | 31,799 |
| 2016-03-02 | $8.03 | $8.07 | $8.03 | $8.03 | $8.03 | 5,639 |
| 2016-03-01 | $8.08 | $8.20 | $8.04 | $8.13 | $8.13 | 43,684 |
| 2016-02-29 | $7.82 | $8.26 | $7.80 | $7.97 | $7.97 | 9,261 |
| 2016-02-26 | $7.97 | $8.05 | $7.81 | $8.05 | $8.05 | 42,646 |
| 2016-02-25 | $8.00 | $8.00 | $7.86 | $7.99 | $7.99 | 19,507 |
| 2016-02-24 | $8.05 | $8.16 | $8.04 | $8.16 | $8.16 | 5,339 |
| 2016-02-23 | $8.14 | $8.14 | $8.06 | $8.08 | $8.08 | 57,482 |
| 2016-02-22 | $8.20 | $8.25 | $8.19 | $8.25 | $8.25 | 1,445 |
| 2016-02-19 | $8.87 | $8.87 | $8.21 | $8.25 | $8.25 | 77,718 |
| 2016-02-18 | $8.47 | $8.55 | $8.43 | $8.43 | $8.43 | 52,036 |
| 2016-02-17 | $8.50 | $8.67 | $8.49 | $8.67 | $8.67 | 26,336 |
| 2016-02-16 | $8.60 | $8.60 | $8.48 | $8.55 | $8.55 | 58,773 |
| 2016-02-12 | $8.76 | $8.76 | $8.69 | $8.72 | $8.72 | 6,075 |
| 2016-02-11 | $9.00 | $9.00 | $8.77 | $8.81 | $8.81 | 16,988 |
| 2016-02-10 | $8.93 | $8.96 | $8.87 | $8.95 | $8.95 | 104,157 |
| 2016-02-09 | $9.11 | $9.14 | $9.08 | $9.08 | $9.08 | 11,922 |
| 2016-02-08 | $9.29 | $9.29 | $9.13 | $9.15 | $9.15 | 20,118 |
| 2016-02-05 | $9.00 | $9.09 | $8.97 | $9.02 | $9.02 | 402,960 |
| 2016-02-04 | $8.81 | $8.94 | $8.81 | $8.89 | $8.89 | 18,322 |
| 2016-02-03 | $8.92 | $9.06 | $8.91 | $9.06 | $9.06 | 33,114 |
| 2016-02-02 | $8.85 | $9.00 | $8.77 | $9.00 | $9.00 | 71,823 |
| 2016-02-01 | $9.19 | $9.27 | $9.19 | $9.24 | $9.24 | 25,106 |
| 2016-01-29 | $9.50 | $9.56 | $9.41 | $9.56 | $9.56 | 230,747 |
| 2016-01-28 | $9.18 | $9.42 | $9.16 | $9.42 | $9.42 | 16,021 |
| 2016-01-27 | $9.47 | $9.47 | $9.09 | $9.28 | $9.28 | 84,726 |
| 2016-01-26 | $9.41 | $9.41 | $9.27 | $9.36 | $9.36 | 107,460 |
| 2016-01-25 | $9.19 | $9.42 | $9.18 | $9.35 | $9.35 | 30,441 |
| 2016-01-22 | $8.94 | $9.77 | $8.94 | $9.40 | $9.40 | 59,402 |
| 2016-01-21 | $9.28 | $9.40 | $9.23 | $9.38 | $9.38 | 9,335 |
| 2016-01-20 | $9.21 | $9.29 | $9.12 | $9.29 | $9.29 | 10,952 |
| 2016-01-19 | $9.30 | $9.30 | $9.09 | $9.18 | $9.18 | 4,884 |
| 2016-01-15 | $9.23 | $9.23 | $9.17 | $9.18 | $9.18 | 8,732 |
| 2016-01-14 | $9.43 | $9.49 | $9.28 | $9.30 | $9.30 | 16,390 |
| 2016-01-13 | $9.58 | $9.63 | $9.58 | $9.62 | $9.62 | 4,575 |
| 2016-01-12 | $9.65 | $9.68 | $9.54 | $9.55 | $9.55 | 7,385 |
| 2016-01-11 | $9.95 | $9.98 | $9.81 | $9.85 | $9.85 | 50,304 |
| 2016-01-08 | $9.94 | $10.18 | $9.94 | $10.13 | $10.13 | 27,143 |
| 2016-01-07 | $9.69 | $9.96 | $9.60 | $9.88 | $9.88 | 42,066 |
| 2016-01-06 | $9.81 | $9.84 | $9.63 | $9.63 | $9.63 | 1,299 |
| 2016-01-05 | $9.56 | $9.72 | $9.54 | $9.68 | $9.68 | 3,534 |
| 2016-01-04 | $9.73 | $9.73 | $9.57 | $9.60 | $9.60 | 7,100 |
| 2015-12-31 | $9.73 | $9.82 | $9.63 | $9.70 | $9.70 | 39,555 |
| 2015-12-30 | $9.51 | $9.53 | $9.33 | $9.51 | $9.51 | 10,957 |
| 2015-12-29 | $9.87 | $9.92 | $9.70 | $9.71 | $9.71 | 52,275 |
| 2015-12-28 | $9.33 | $9.60 | $9.32 | $9.60 | $9.60 | 22,390 |
| 2015-12-24 | $9.09 | $9.14 | $9.03 | $9.07 | $9.07 | 25,328 |
| 2015-12-23 | $8.84 | $9.04 | $8.84 | $9.03 | $9.03 | 10,375 |
| 2015-12-22 | $8.90 | $8.99 | $8.86 | $8.89 | $8.89 | 3,908 |
| 2015-12-21 | $8.91 | $9.09 | $8.91 | $9.05 | $9.05 | 13,145 |
| 2015-12-18 | $8.84 | $8.86 | $8.80 | $8.81 | $8.81 | 2,882 |
| 2015-12-17 | $8.87 | $8.93 | $8.82 | $8.83 | $8.83 | 23,017 |
| 2015-12-16 | $8.61 | $8.92 | $8.53 | $8.84 | $8.84 | 27,022 |
| 2015-12-15 | $8.71 | $8.71 | $8.56 | $8.58 | $8.58 | 28,807 |
| 2015-12-14 | $8.87 | $8.87 | $8.78 | $8.85 | $8.85 | 48,327 |
| 2015-12-11 | $9.08 | $9.17 | $9.06 | $9.11 | $9.11 | 13,544 |
| 2015-12-10 | $9.25 | $9.42 | $9.18 | $9.18 | $9.18 | 8,595 |
| 2015-12-09 | $9.39 | $9.39 | $9.30 | $9.31 | $9.31 | 3,481 |
| 2015-12-08 | $9.25 | $9.34 | $9.16 | $9.34 | $9.34 | 12,293 |
| 2015-12-07 | $9.35 | $9.39 | $9.27 | $9.30 | $9.30 | 17,163 |
| 2015-12-04 | $9.57 | $9.58 | $9.56 | $9.57 | $9.57 | 30,379 |
| 2015-12-03 | $9.42 | $9.59 | $9.42 | $9.57 | $9.57 | 7,144 |
| 2015-12-02 | $9.58 | $9.62 | $9.50 | $9.54 | $9.54 | 93,647 |
| 2015-12-01 | $9.72 | $9.76 | $9.62 | $9.62 | $9.62 | 6,618 |
| 2015-11-30 | $9.65 | $9.73 | $9.65 | $9.68 | $9.68 | 15,771 |
| 2015-11-27 | $9.66 | $9.66 | $9.59 | $9.63 | $9.63 | 5,137 |
| 2015-11-25 | $9.82 | $9.99 | $9.78 | $9.84 | $9.84 | 130,461 |
| 2015-11-24 | $9.75 | $9.97 | $9.75 | $9.93 | $9.93 | 22,828 |
| 2015-11-23 | $9.81 | $9.98 | $9.77 | $9.93 | $9.93 | 52,731 |
| 2015-11-20 | $9.93 | $9.93 | $9.77 | $9.80 | $9.80 | 23,756 |
| 2015-11-19 | $10.32 | $10.38 | $10.07 | $10.07 | $10.07 | 3,545 |
| 2015-11-18 | $10.45 | $10.49 | $10.35 | $10.35 | $10.35 | 15,625 |
| 2015-11-17 | $10.36 | $11.65 | $10.36 | $10.49 | $10.49 | 107,487 |
| 2015-11-16 | $10.42 | $10.61 | $10.42 | $10.48 | $10.48 | 23,225 |
| 2015-11-13 | $10.42 | $10.54 | $10.38 | $10.51 | $10.51 | 19,024 |
| 2015-11-12 | $10.28 | $10.38 | $10.25 | $10.36 | $10.36 | 7,149 |
| 2015-11-11 | $10.35 | $10.38 | $10.24 | $10.24 | $10.24 | 8,202 |
| 2015-11-10 | $10.37 | $10.38 | $10.36 | $10.36 | $10.36 | 8,040 |
| 2015-11-09 | $10.11 | $10.23 | $10.11 | $10.23 | $10.23 | 2,123 |
| 2015-11-06 | $10.33 | $10.53 | $10.33 | $10.37 | $10.37 | 15,437 |
| 2015-11-05 | $10.27 | $10.47 | $10.27 | $10.45 | $10.45 | 7,583 |
| 2015-11-04 | $10.32 | $10.33 | $10.13 | $10.14 | $10.14 | 4,012 |
| 2015-11-03 | $10.26 | $10.26 | $10.19 | $10.23 | $10.23 | 6,967 |
| 2015-11-02 | $10.07 | $10.16 | $10.07 | $10.16 | $10.16 | 13,814 |
| 2015-10-30 | $9.92 | $10.30 | $9.90 | $10.27 | $10.27 | 61,448 |
| 2015-10-29 | $10.29 | $10.43 | $9.97 | $10.05 | $10.05 | 48,188 |
| 2015-10-28 | $10.20 | $10.21 | $10.05 | $10.15 | $10.15 | 204,975 |
| 2015-10-27 | $10.38 | $10.53 | $10.35 | $10.42 | $10.42 | 62,888 |
| 2015-10-26 | $10.52 | $10.52 | $10.28 | $10.38 | $10.38 | 151,797 |
| 2015-10-23 | $10.81 | $10.83 | $10.68 | $10.74 | $10.74 | 47,052 |
| 2015-10-22 | $11.00 | $11.01 | $10.92 | $10.92 | $10.92 | 1,956 |
| 2015-10-21 | $11.07 | $11.08 | $11.01 | $11.04 | $11.04 | 7,566 |
| 2015-10-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 584 |
| 2015-10-19 | $11.25 | $11.26 | $11.16 | $11.21 | $11.21 | 13,074 |
| 2015-10-16 | $11.17 | $11.20 | $11.15 | $11.16 | $11.16 | 15,746 |
| 2015-10-15 | $11.49 | $11.53 | $11.21 | $11.26 | $11.26 | 35,445 |
| 2015-10-14 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 261 |
| 2015-10-13 | $11.48 | $11.48 | $11.34 | $11.35 | $11.35 | 4,679 |
| 2015-10-12 | $11.41 | $11.47 | $11.41 | $11.47 | $11.47 | 1,649 |
| 2015-10-09 | $11.35 | $11.35 | $11.33 | $11.33 | $11.33 | 377 |
| 2015-10-08 | $11.27 | $11.32 | $11.27 | $11.32 | $11.32 | 4,266 |
| 2015-10-07 | $11.32 | $11.32 | $11.20 | $11.22 | $11.22 | 3,609 |
| 2015-10-06 | $11.16 | $11.26 | $11.14 | $11.18 | $11.18 | 4,137 |
| 2015-10-05 | $11.18 | $11.18 | $11.12 | $11.16 | $11.16 | 1,912 |
| 2015-10-02 | $11.01 | $11.12 | $10.99 | $11.12 | $11.12 | 12,916 |
| 2015-10-01 | $11.17 | $11.18 | $10.97 | $11.01 | $11.01 | 15,380 |
| 2015-09-30 | $11.40 | $11.40 | $11.24 | $11.26 | $11.26 | 10,123 |
| 2015-09-29 | $11.54 | $11.55 | $11.50 | $11.50 | $11.50 | 2,357 |
| 2015-09-28 | $11.76 | $11.76 | $11.68 | $11.68 | $11.68 | 6,542 |
| 2015-09-25 | $11.53 | $11.55 | $11.50 | $11.53 | $11.53 | 3,224 |
| 2015-09-24 | $11.52 | $11.73 | $11.48 | $11.73 | $11.73 | 1,614 |
| 2015-09-23 | $11.61 | $11.61 | $11.56 | $11.56 | $11.56 | 903 |
| 2015-09-22 | $11.57 | $11.60 | $11.54 | $11.54 | $11.54 | 3,474 |
| 2015-09-21 | $11.57 | $11.61 | $11.54 | $11.58 | $11.58 | 17,190 |
| 2015-09-18 | $11.76 | $11.77 | $11.69 | $11.69 | $11.69 | 1,839 |
| 2015-09-17 | $11.75 | $11.92 | $11.73 | $11.84 | $11.84 | 2,350 |
| 2015-09-16 | $11.92 | $11.92 | $11.88 | $11.88 | $11.88 | 749 |
| 2015-09-15 | $12.13 | $12.13 | $12.09 | $12.09 | $12.09 | 6,584 |
| 2015-09-14 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 1,680 |
| 2015-09-11 | $11.99 | $12.00 | $11.99 | $12.00 | $12.00 | 2,076 |
| 2015-09-10 | $11.94 | $12.08 | $11.93 | $11.96 | $11.96 | 4,324 |
| 2015-09-09 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 547 |
| 2015-09-08 | $11.97 | $12.06 | $11.97 | $12.01 | $12.01 | 5,203 |
| 2015-09-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1,219 |
| 2015-09-03 | $11.79 | $12.05 | $11.79 | $12.04 | $12.04 | 26,694 |
| 2015-09-02 | $11.84 | $11.84 | $11.72 | $11.75 | $11.75 | 10,351 |
| 2015-09-01 | $11.97 | $11.97 | $11.86 | $11.91 | $11.91 | 2,039 |
| 2015-08-31 | $11.90 | $11.94 | $11.85 | $11.92 | $11.92 | 3,387 |
| 2015-08-28 | $12.03 | $12.04 | $12.02 | $12.02 | $12.02 | 3,525 |
| 2015-08-27 | $11.89 | $11.95 | $11.89 | $11.92 | $11.92 | 1,281 |
| 2015-08-26 | $11.95 | $11.95 | $11.92 | $11.93 | $11.93 | 8,208 |
United States 12 Month Natural Gas Fund (UNL) News Headlines
Recent United States 12 Month Natural Gas Fund (UNL) News
Similar Companies to United States 12 Month Natural Gas Fund (UNL) 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 | -- | -- | -- |