Whitestone REIT (WSR) Exchange: NYSE
Data as of April 16, 2024
$11.74 ($-0.02) -0.17%
Whitestone REIT - Daily Information
Click for more stock information on Whitestone REIT.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $11.78 |
| Previous Close | $11.74 |
| High | $11.84 |
| Low | $11.62 |
| Adjusted Open | $11.78 |
| Previous Adjusted Close | $11.74 |
| Adjusted High | $11.84 |
| Adjusted Low | $11.62 |
About Whitestone REIT (WSR)
Whitestone is a community-centered shopping center REIT that acquires, owns, manages, develops, and redevelops high-quality neighborhood centers primarily in the largest, fastest-growing and most affluent markets in the Sunbelt. It creates communities that thrive through creating local connections between consumers in the surrounding communities and a well-crafted mix of local, regional and national tenants that provide daily necessities, needed services, entertainment, and experiences. Whitestone REIT pays monthly dividends to its shareholders and it has consistently done so for more than 15 years. Whitestone’s strong balanced and managed capital structure economic cycles.
Invest in Whitestone REIT (WSR)
Historical Stock Data for Whitestone REIT (WSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $11.78 | $11.84 | $11.62 | $11.74 | $11.74 | 336,691 |
| 2024-04-08 | $11.57 | $11.81 | $11.55 | $11.76 | $11.76 | 244,440 |
| 2024-04-05 | $11.61 | $11.68 | $11.51 | $11.51 | $11.51 | 187,245 |
| 2024-04-04 | $11.83 | $11.89 | $11.62 | $11.65 | $11.65 | 199,369 |
| 2024-04-03 | $11.79 | $11.81 | $11.65 | $11.75 | $11.75 | 272,436 |
| 2024-04-02 | $12.13 | $12.13 | $11.76 | $11.78 | $11.78 | 503,994 |
| 2024-04-01 | $12.56 | $12.56 | $12.18 | $12.22 | $12.22 | 322,395 |
| 2024-03-28 | $12.27 | $12.55 | $12.27 | $12.55 | $12.51 | 371,158 |
| 2024-03-27 | $12.10 | $12.27 | $11.97 | $12.23 | $12.19 | 420,394 |
| 2024-03-26 | $12.08 | $12.12 | $11.96 | $12.00 | $11.96 | 282,213 |
| 2024-03-25 | $12.13 | $12.23 | $11.99 | $12.05 | $12.01 | 233,706 |
| 2024-03-22 | $12.48 | $12.48 | $12.09 | $12.11 | $12.07 | 280,241 |
| 2024-03-21 | $12.45 | $12.56 | $12.40 | $12.43 | $12.39 | 348,694 |
| 2024-03-20 | $12.03 | $12.44 | $12.01 | $12.39 | $12.35 | 225,302 |
| 2024-03-19 | $11.91 | $12.11 | $11.91 | $12.10 | $12.06 | 180,016 |
| 2024-03-18 | $11.96 | $12.06 | $11.92 | $11.92 | $11.88 | 283,381 |
| 2024-03-15 | $12.03 | $12.15 | $11.82 | $11.93 | $11.93 | 591,970 |
| 2024-03-14 | $12.41 | $12.41 | $12.02 | $12.09 | $12.09 | 299,088 |
| 2024-03-13 | $12.19 | $12.39 | $12.15 | $12.37 | $12.37 | 345,509 |
| 2024-03-12 | $12.05 | $12.29 | $11.97 | $12.25 | $12.25 | 303,342 |
| 2024-03-11 | $12.11 | $12.18 | $12.02 | $12.10 | $12.10 | 212,063 |
| 2024-03-08 | $12.22 | $12.39 | $11.99 | $12.17 | $12.17 | 287,144 |
| 2024-03-07 | $12.23 | $12.35 | $11.90 | $12.05 | $12.05 | 484,789 |
| 2024-03-06 | $12.20 | $12.31 | $12.00 | $12.08 | $12.08 | 342,976 |
| 2024-03-05 | $12.45 | $12.48 | $12.20 | $12.20 | $12.20 | 341,473 |
| 2024-03-04 | $12.19 | $12.47 | $12.19 | $12.31 | $12.31 | 244,512 |
| 2024-03-01 | $12.26 | $12.28 | $12.16 | $12.22 | $12.22 | 286,563 |
| 2024-02-29 | $12.35 | $12.38 | $12.21 | $12.32 | $12.28 | 251,937 |
| 2024-02-28 | $12.16 | $12.32 | $12.16 | $12.21 | $12.17 | 199,669 |
| 2024-02-27 | $12.29 | $12.40 | $12.27 | $12.27 | $12.23 | 311,774 |
| 2024-02-26 | $12.23 | $12.28 | $12.16 | $12.22 | $12.18 | 266,341 |
| 2024-02-23 | $12.40 | $12.42 | $12.23 | $12.30 | $12.26 | 297,722 |
| 2024-02-22 | $12.36 | $12.46 | $12.30 | $12.42 | $12.38 | 274,379 |
| 2024-02-21 | $12.38 | $12.48 | $12.33 | $12.41 | $12.37 | 230,460 |
| 2024-02-20 | $12.32 | $12.40 | $12.20 | $12.37 | $12.33 | 302,947 |
| 2024-02-16 | $12.51 | $12.60 | $12.38 | $12.46 | $12.42 | 331,978 |
| 2024-02-15 | $12.56 | $12.71 | $12.49 | $12.63 | $12.59 | 306,093 |
| 2024-02-14 | $12.57 | $12.58 | $12.38 | $12.43 | $12.39 | 237,975 |
| 2024-02-13 | $12.45 | $12.61 | $12.20 | $12.50 | $12.46 | 320,189 |
| 2024-02-12 | $12.76 | $12.85 | $12.68 | $12.76 | $12.72 | 299,317 |
| 2024-02-09 | $12.59 | $12.72 | $12.45 | $12.70 | $12.70 | 332,854 |
| 2024-02-08 | $12.70 | $12.78 | $12.53 | $12.65 | $12.65 | 436,647 |
| 2024-02-07 | $12.87 | $12.87 | $12.69 | $12.70 | $12.70 | 423,806 |
| 2024-02-06 | $12.88 | $12.93 | $12.81 | $12.84 | $12.84 | 296,753 |
| 2024-02-05 | $13.00 | $13.12 | $12.82 | $12.97 | $12.97 | 500,665 |
| 2024-02-02 | $13.00 | $13.07 | $12.92 | $13.00 | $13.00 | 824,543 |
| 2024-02-01 | $12.97 | $13.10 | $12.82 | $13.08 | $13.08 | 574,512 |
| 2024-01-31 | $13.00 | $13.09 | $12.83 | $12.92 | $12.88 | 801,554 |
| 2024-01-30 | $12.88 | $13.02 | $12.81 | $13.00 | $12.96 | 337,770 |
| 2024-01-29 | $12.80 | $12.80 | $12.66 | $12.75 | $12.71 | 164,428 |
| 2024-01-26 | $12.84 | $12.88 | $12.73 | $12.79 | $12.79 | 185,252 |
| 2024-01-25 | $12.76 | $12.81 | $12.64 | $12.76 | $12.76 | 184,291 |
| 2024-01-24 | $12.79 | $12.84 | $12.51 | $12.55 | $12.55 | 232,504 |
| 2024-01-23 | $12.79 | $12.84 | $12.61 | $12.68 | $12.68 | 205,022 |
| 2024-01-22 | $12.77 | $12.88 | $12.67 | $12.74 | $12.74 | 285,336 |
| 2024-01-19 | $12.60 | $12.73 | $12.44 | $12.69 | $12.69 | 370,181 |
| 2024-01-18 | $12.37 | $12.54 | $12.26 | $12.52 | $12.52 | 355,043 |
| 2024-01-17 | $12.10 | $12.36 | $12.10 | $12.34 | $12.34 | 372,115 |
| 2024-01-16 | $12.32 | $12.35 | $12.12 | $12.30 | $12.30 | 617,682 |
| 2024-01-12 | $12.14 | $12.22 | $11.95 | $12.07 | $12.07 | 253,989 |
| 2024-01-11 | $11.63 | $12.00 | $11.57 | $11.99 | $11.99 | 1,583,007 |
| 2024-01-10 | $11.65 | $11.72 | $11.56 | $11.58 | $11.58 | 311,358 |
| 2024-01-09 | $11.73 | $11.76 | $11.65 | $11.66 | $11.66 | 167,012 |
| 2024-01-08 | $11.69 | $11.90 | $11.67 | $11.89 | $11.89 | 144,739 |
| 2024-01-05 | $11.70 | $11.88 | $11.62 | $11.67 | $11.67 | 195,177 |
| 2024-01-04 | $11.99 | $12.01 | $11.82 | $11.82 | $11.82 | 194,057 |
| 2024-01-03 | $12.05 | $12.05 | $11.91 | $11.95 | $11.95 | 246,482 |
| 2024-01-02 | $12.26 | $12.36 | $12.14 | $12.18 | $12.14 | 297,982 |
| 2023-12-29 | $12.50 | $12.50 | $12.29 | $12.29 | $12.25 | 294,974 |
| 2023-12-28 | $12.34 | $12.48 | $12.29 | $12.47 | $12.43 | 202,350 |
| 2023-12-27 | $12.35 | $12.44 | $12.26 | $12.41 | $12.37 | 255,763 |
| 2023-12-26 | $12.25 | $12.39 | $12.22 | $12.37 | $12.33 | 195,610 |
| 2023-12-22 | $12.36 | $12.42 | $12.24 | $12.24 | $12.24 | 265,450 |
| 2023-12-21 | $12.32 | $12.36 | $12.13 | $12.26 | $12.26 | 322,054 |
| 2023-12-20 | $12.47 | $12.63 | $12.20 | $12.20 | $12.20 | 602,850 |
| 2023-12-19 | $12.33 | $12.46 | $12.27 | $12.44 | $12.44 | 607,569 |
| 2023-12-18 | $12.33 | $12.33 | $12.13 | $12.24 | $12.24 | 551,740 |
| 2023-12-15 | $12.34 | $12.35 | $12.22 | $12.33 | $12.33 | 1,251,343 |
| 2023-12-14 | $12.27 | $12.37 | $12.16 | $12.36 | $12.36 | 474,619 |
| 2023-12-13 | $11.64 | $12.14 | $11.56 | $12.09 | $12.09 | 449,502 |
| 2023-12-12 | $11.65 | $11.78 | $11.55 | $11.64 | $11.64 | 347,153 |
| 2023-12-11 | $11.56 | $11.69 | $11.48 | $11.63 | $11.63 | 320,630 |
| 2023-12-08 | $11.38 | $11.54 | $11.34 | $11.54 | $11.54 | 272,333 |
| 2023-12-07 | $11.26 | $11.48 | $11.23 | $11.43 | $11.43 | 274,883 |
| 2023-12-06 | $11.34 | $11.47 | $11.25 | $11.27 | $11.27 | 328,176 |
| 2023-12-05 | $11.33 | $11.38 | $11.28 | $11.32 | $11.32 | 313,517 |
| 2023-12-04 | $11.11 | $11.40 | $11.11 | $11.39 | $11.39 | 328,509 |
| 2023-12-01 | $10.84 | $11.21 | $10.82 | $11.19 | $11.19 | 459,808 |
| 2023-11-30 | $10.97 | $11.15 | $10.91 | $10.96 | $10.92 | 3,289,455 |
| 2023-11-29 | $11.13 | $11.20 | $10.89 | $10.90 | $10.90 | 320,311 |
| 2023-11-28 | $11.08 | $11.12 | $10.98 | $11.01 | $11.01 | 292,432 |
| 2023-11-27 | $11.12 | $11.22 | $11.06 | $11.06 | $11.06 | 406,166 |
| 2023-11-24 | $11.10 | $11.17 | $11.03 | $11.15 | $11.15 | 219,103 |
| 2023-11-22 | $11.05 | $11.14 | $11.02 | $11.07 | $11.07 | 325,292 |
| 2023-11-21 | $10.92 | $11.01 | $10.89 | $10.95 | $10.95 | 357,062 |
| 2023-11-20 | $10.96 | $11.07 | $10.88 | $10.97 | $10.97 | 240,734 |
| 2023-11-17 | $11.04 | $11.06 | $10.97 | $10.97 | $10.97 | 380,688 |
| 2023-11-16 | $11.07 | $11.12 | $10.93 | $10.95 | $10.95 | 334,025 |
| 2023-11-15 | $11.01 | $11.14 | $10.94 | $11.03 | $11.03 | 550,524 |
| 2023-11-14 | $10.85 | $11.07 | $10.84 | $10.98 | $10.98 | 303,715 |
| 2023-11-13 | $10.31 | $10.51 | $10.27 | $10.49 | $10.49 | 326,924 |
| 2023-11-10 | $10.38 | $10.39 | $10.25 | $10.36 | $10.36 | 326,168 |
| 2023-11-09 | $10.37 | $10.42 | $10.22 | $10.29 | $10.29 | 313,512 |
| 2023-11-08 | $10.39 | $10.43 | $10.29 | $10.34 | $10.34 | 155,681 |
| 2023-11-07 | $10.71 | $10.71 | $10.35 | $10.39 | $10.39 | 239,003 |
| 2023-11-06 | $10.90 | $10.90 | $10.64 | $10.70 | $10.70 | 384,035 |
| 2023-11-03 | $10.65 | $10.95 | $10.61 | $10.89 | $10.89 | 633,594 |
| 2023-11-02 | $10.15 | $10.58 | $10.13 | $10.49 | $10.49 | 532,331 |
| 2023-11-01 | $9.84 | $9.96 | $9.47 | $9.93 | $9.93 | 359,931 |
| 2023-10-31 | $9.76 | $9.96 | $9.70 | $9.95 | $9.91 | 269,929 |
| 2023-10-30 | $9.62 | $9.71 | $9.55 | $9.69 | $9.65 | 297,249 |
| 2023-10-27 | $10.00 | $10.01 | $9.49 | $9.52 | $9.48 | 437,459 |
| 2023-10-26 | $9.33 | $10.31 | $9.32 | $9.96 | $9.92 | 1,937,909 |
| 2023-10-25 | $9.20 | $9.30 | $9.18 | $9.27 | $9.23 | 189,483 |
| 2023-10-24 | $9.35 | $9.39 | $9.28 | $9.32 | $9.28 | 227,741 |
| 2023-10-23 | $9.30 | $9.43 | $9.24 | $9.24 | $9.20 | 356,809 |
| 2023-10-20 | $9.69 | $9.77 | $9.39 | $9.39 | $9.35 | 277,111 |
| 2023-10-19 | $9.74 | $9.89 | $9.65 | $9.65 | $9.61 | 422,195 |
| 2023-10-18 | $9.91 | $9.93 | $9.78 | $9.80 | $9.76 | 178,890 |
| 2023-10-17 | $9.81 | $10.11 | $9.81 | $9.99 | $9.95 | 331,401 |
| 2023-10-16 | $9.74 | $9.86 | $9.67 | $9.86 | $9.82 | 318,278 |
| 2023-10-13 | $9.72 | $9.72 | $9.55 | $9.65 | $9.61 | 268,661 |
| 2023-10-12 | $9.76 | $9.76 | $9.59 | $9.68 | $9.64 | 277,701 |
| 2023-10-11 | $9.55 | $9.78 | $9.55 | $9.77 | $9.73 | 179,920 |
| 2023-10-10 | $9.45 | $9.58 | $9.45 | $9.51 | $9.47 | 178,049 |
| 2023-10-09 | $9.28 | $9.51 | $9.28 | $9.45 | $9.41 | 139,015 |
| 2023-10-06 | $9.30 | $9.42 | $9.22 | $9.32 | $9.28 | 213,850 |
| 2023-10-05 | $9.20 | $9.37 | $9.20 | $9.35 | $9.31 | 306,174 |
| 2023-10-04 | $9.19 | $9.30 | $9.09 | $9.19 | $9.15 | 328,146 |
| 2023-10-03 | $9.33 | $9.34 | $9.07 | $9.18 | $9.14 | 337,842 |
| 2023-10-02 | $9.58 | $9.58 | $9.26 | $9.35 | $9.31 | 465,046 |
| 2023-09-29 | $9.79 | $9.79 | $9.55 | $9.63 | $9.55 | 337,349 |
| 2023-09-28 | $9.64 | $9.74 | $9.63 | $9.67 | $9.59 | 346,673 |
| 2023-09-27 | $9.54 | $9.67 | $9.52 | $9.62 | $9.54 | 336,476 |
| 2023-09-26 | $9.62 | $9.68 | $9.44 | $9.46 | $9.38 | 209,300 |
| 2023-09-25 | $9.67 | $9.72 | $9.59 | $9.66 | $9.58 | 214,772 |
| 2023-09-22 | $9.80 | $9.89 | $9.70 | $9.70 | $9.62 | 239,373 |
| 2023-09-21 | $9.90 | $9.94 | $9.79 | $9.79 | $9.71 | 352,658 |
| 2023-09-20 | $10.05 | $10.10 | $9.94 | $9.95 | $9.87 | 187,290 |
| 2023-09-19 | $9.90 | $9.99 | $9.85 | $9.97 | $9.89 | 226,830 |
| 2023-09-18 | $9.97 | $9.99 | $9.85 | $9.86 | $9.78 | 462,789 |
| 2023-09-15 | $9.96 | $10.00 | $9.92 | $9.98 | $9.90 | 733,098 |
| 2023-09-14 | $10.01 | $10.07 | $9.99 | $10.03 | $9.95 | 238,081 |
| 2023-09-13 | $9.87 | $9.97 | $9.87 | $9.94 | $9.86 | 244,169 |
| 2023-09-12 | $9.90 | $9.91 | $9.83 | $9.87 | $9.79 | 305,183 |
| 2023-09-11 | $9.91 | $9.95 | $9.83 | $9.91 | $9.83 | 223,533 |
| 2023-09-08 | $9.87 | $9.96 | $9.86 | $9.87 | $9.79 | 265,205 |
| 2023-09-07 | $9.94 | $10.02 | $9.83 | $9.88 | $9.80 | 603,946 |
| 2023-09-06 | $9.92 | $9.96 | $9.83 | $9.95 | $9.87 | 208,220 |
| 2023-09-05 | $9.85 | $9.92 | $9.82 | $9.86 | $9.78 | 252,028 |
| 2023-09-01 | $10.02 | $10.12 | $9.94 | $9.95 | $9.87 | 222,379 |
| 2023-08-31 | $9.97 | $10.05 | $9.97 | $10.00 | $9.88 | 252,830 |
| 2023-08-30 | $9.89 | $10.00 | $9.89 | $9.97 | $9.85 | 225,464 |
| 2023-08-29 | $9.82 | $9.94 | $9.74 | $9.92 | $9.80 | 270,846 |
| 2023-08-28 | $9.53 | $9.82 | $9.53 | $9.80 | $9.68 | 263,633 |
| 2023-08-25 | $9.68 | $9.74 | $9.57 | $9.57 | $9.45 | 148,869 |
| 2023-08-24 | $9.61 | $9.80 | $9.60 | $9.64 | $9.52 | 249,158 |
| 2023-08-23 | $9.53 | $9.67 | $9.52 | $9.65 | $9.53 | 250,807 |
| 2023-08-22 | $9.55 | $9.56 | $9.47 | $9.49 | $9.37 | 237,612 |
| 2023-08-21 | $9.72 | $9.72 | $9.47 | $9.49 | $9.37 | 348,533 |
| 2023-08-18 | $9.73 | $9.80 | $9.67 | $9.74 | $9.74 | 597,748 |
| 2023-08-17 | $10.05 | $10.08 | $9.81 | $9.81 | $9.81 | 208,412 |
| 2023-08-16 | $10.09 | $10.20 | $10.00 | $10.00 | $10.00 | 240,451 |
| 2023-08-15 | $10.17 | $10.28 | $10.07 | $10.09 | $10.09 | 265,125 |
| 2023-08-14 | $10.27 | $10.36 | $10.23 | $10.24 | $10.24 | 205,552 |
| 2023-08-11 | $10.48 | $10.53 | $10.36 | $10.37 | $10.37 | 212,440 |
| 2023-08-10 | $10.66 | $10.73 | $10.47 | $10.49 | $10.49 | 255,047 |
| 2023-08-09 | $10.53 | $10.74 | $10.51 | $10.65 | $10.65 | 222,430 |
| 2023-08-08 | $10.74 | $10.74 | $10.52 | $10.61 | $10.61 | 226,971 |
| 2023-08-07 | $10.43 | $10.70 | $10.43 | $10.69 | $10.69 | 417,113 |
| 2023-08-04 | $10.30 | $10.47 | $10.30 | $10.34 | $10.34 | 224,031 |
| 2023-08-03 | $10.19 | $10.40 | $10.14 | $10.31 | $10.31 | 368,026 |
| 2023-08-02 | $10.15 | $10.43 | $10.15 | $10.26 | $10.26 | 394,162 |
| 2023-08-01 | $10.25 | $10.27 | $10.17 | $10.21 | $10.21 | 258,922 |
| 2023-07-31 | $10.26 | $10.33 | $10.21 | $10.32 | $10.28 | 354,162 |
| 2023-07-28 | $10.33 | $10.42 | $10.21 | $10.25 | $10.21 | 262,562 |
| 2023-07-27 | $10.37 | $10.43 | $10.21 | $10.25 | $10.21 | 400,052 |
| 2023-07-26 | $10.16 | $10.34 | $10.15 | $10.33 | $10.29 | 299,352 |
| 2023-07-25 | $10.11 | $10.16 | $10.07 | $10.15 | $10.11 | 260,083 |
| 2023-07-24 | $10.04 | $10.18 | $10.00 | $10.10 | $10.06 | 166,849 |
| 2023-07-21 | $10.21 | $10.22 | $10.05 | $10.07 | $10.03 | 202,678 |
| 2023-07-20 | $10.12 | $10.18 | $10.05 | $10.15 | $10.11 | 178,909 |
| 2023-07-19 | $9.94 | $10.12 | $9.94 | $10.11 | $10.07 | 259,630 |
| 2023-07-18 | $9.81 | $10.04 | $9.81 | $9.94 | $9.94 | 248,837 |
| 2023-07-17 | $9.78 | $9.92 | $9.74 | $9.90 | $9.90 | 221,185 |
| 2023-07-14 | $9.87 | $9.90 | $9.76 | $9.81 | $9.81 | 197,825 |
| 2023-07-13 | $9.85 | $9.90 | $9.77 | $9.88 | $9.88 | 301,492 |
| 2023-07-12 | $10.00 | $10.07 | $9.83 | $9.83 | $9.83 | 465,127 |
| 2023-07-11 | $9.78 | $9.93 | $9.74 | $9.91 | $9.91 | 287,454 |
| 2023-07-10 | $9.60 | $9.78 | $9.59 | $9.73 | $9.73 | 322,195 |
| 2023-07-07 | $9.60 | $9.85 | $9.60 | $9.69 | $9.69 | 384,965 |
| 2023-07-06 | $9.59 | $9.66 | $9.47 | $9.64 | $9.64 | 320,587 |
| 2023-07-05 | $9.74 | $9.82 | $9.63 | $9.71 | $9.71 | 314,700 |
| 2023-07-03 | $9.61 | $9.79 | $9.61 | $9.78 | $9.78 | 124,406 |
| 2023-06-30 | $9.85 | $9.85 | $9.61 | $9.70 | $9.66 | 256,156 |
| 2023-06-29 | $9.53 | $9.76 | $9.50 | $9.74 | $9.70 | 291,951 |
| 2023-06-28 | $9.65 | $9.65 | $9.50 | $9.54 | $9.50 | 221,283 |
| 2023-06-27 | $9.52 | $9.67 | $9.49 | $9.66 | $9.62 | 244,933 |
| 2023-06-26 | $9.34 | $9.55 | $9.29 | $9.50 | $9.46 | 241,345 |
| 2023-06-23 | $9.39 | $9.56 | $9.34 | $9.38 | $9.34 | 1,324,293 |
| 2023-06-22 | $9.61 | $9.61 | $9.36 | $9.51 | $9.47 | 260,515 |
| 2023-06-21 | $9.71 | $9.73 | $9.59 | $9.60 | $9.56 | 232,136 |
| 2023-06-20 | $9.79 | $9.85 | $9.65 | $9.77 | $9.73 | 251,041 |
| 2023-06-16 | $9.74 | $9.84 | $9.63 | $9.82 | $9.78 | 649,132 |
| 2023-06-15 | $9.56 | $9.66 | $9.50 | $9.66 | $9.62 | 199,669 |
| 2023-06-14 | $9.80 | $9.87 | $9.56 | $9.59 | $9.55 | 256,167 |
| 2023-06-13 | $9.68 | $9.84 | $9.63 | $9.78 | $9.74 | 325,455 |
| 2023-06-12 | $9.60 | $9.71 | $9.54 | $9.70 | $9.66 | 220,144 |
| 2023-06-09 | $9.50 | $9.67 | $9.50 | $9.61 | $9.61 | 273,672 |
| 2023-06-08 | $9.56 | $9.56 | $9.36 | $9.44 | $9.44 | 357,716 |
| 2023-06-07 | $9.31 | $9.59 | $9.26 | $9.56 | $9.56 | 346,588 |
| 2023-06-06 | $8.86 | $9.24 | $8.84 | $9.22 | $9.22 | 266,485 |
| 2023-06-05 | $9.01 | $9.03 | $8.85 | $8.85 | $8.85 | 255,424 |
| 2023-06-02 | $8.88 | $9.08 | $8.87 | $9.05 | $9.05 | 350,973 |
| 2023-06-01 | $8.78 | $8.82 | $8.64 | $8.75 | $8.75 | 282,722 |
| 2023-05-31 | $8.75 | $8.81 | $8.67 | $8.78 | $8.74 | 232,375 |
| 2023-05-30 | $8.72 | $8.81 | $8.70 | $8.76 | $8.72 | 246,195 |
| 2023-05-26 | $8.57 | $8.74 | $8.57 | $8.71 | $8.67 | 244,593 |
| 2023-05-25 | $8.71 | $8.76 | $8.54 | $8.58 | $8.54 | 313,462 |
| 2023-05-24 | $8.91 | $8.91 | $8.72 | $8.73 | $8.69 | 308,826 |
| 2023-05-23 | $8.90 | $9.05 | $8.89 | $8.92 | $8.88 | 366,804 |
| 2023-05-22 | $8.69 | $8.91 | $8.64 | $8.89 | $8.85 | 402,647 |
| 2023-05-19 | $8.69 | $8.70 | $8.51 | $8.61 | $8.57 | 751,813 |
| 2023-05-18 | $8.39 | $8.64 | $8.36 | $8.58 | $8.54 | 369,420 |
| 2023-05-17 | $8.29 | $8.45 | $8.21 | $8.43 | $8.39 | 296,467 |
| 2023-05-16 | $8.41 | $8.49 | $8.21 | $8.22 | $8.18 | 314,239 |
| 2023-05-15 | $8.49 | $8.55 | $8.40 | $8.46 | $8.42 | 372,444 |
| 2023-05-12 | $8.52 | $8.60 | $8.44 | $8.49 | $8.45 | 334,903 |
| 2023-05-11 | $8.50 | $8.63 | $8.46 | $8.47 | $8.43 | 289,728 |
| 2023-05-10 | $8.64 | $8.79 | $8.53 | $8.57 | $8.53 | 333,591 |
| 2023-05-09 | $8.51 | $8.62 | $8.49 | $8.51 | $8.47 | 273,475 |
| 2023-05-08 | $8.67 | $8.70 | $8.48 | $8.56 | $8.52 | 267,727 |
| 2023-05-05 | $8.62 | $8.74 | $8.60 | $8.66 | $8.62 | 242,191 |
| 2023-05-04 | $8.57 | $8.61 | $8.36 | $8.49 | $8.45 | 278,052 |
| 2023-05-03 | $8.44 | $8.83 | $8.30 | $8.64 | $8.60 | 451,504 |
| 2023-05-02 | $8.69 | $8.70 | $8.42 | $8.47 | $8.43 | 290,423 |
| 2023-05-01 | $8.90 | $8.99 | $8.70 | $8.76 | $8.72 | 358,547 |
| 2023-04-28 | $8.90 | $9.02 | $8.86 | $8.95 | $8.87 | 291,468 |
| 2023-04-27 | $8.73 | $8.91 | $8.72 | $8.86 | $8.78 | 296,777 |
| 2023-04-26 | $8.76 | $8.83 | $8.69 | $8.73 | $8.65 | 302,133 |
| 2023-04-25 | $8.83 | $8.89 | $8.78 | $8.83 | $8.75 | 260,427 |
| 2023-04-24 | $8.98 | $9.02 | $8.84 | $8.89 | $8.81 | 267,894 |
| 2023-04-21 | $9.04 | $9.07 | $8.92 | $8.98 | $8.98 | 234,412 |
| 2023-04-20 | $9.15 | $9.18 | $8.95 | $9.02 | $9.02 | 327,796 |
| 2023-04-19 | $9.12 | $9.23 | $8.99 | $9.17 | $9.17 | 273,160 |
| 2023-04-18 | $9.29 | $9.29 | $9.09 | $9.16 | $9.16 | 211,886 |
| 2023-04-17 | $9.05 | $9.25 | $9.04 | $9.25 | $9.25 | 251,336 |
| 2023-04-14 | $9.05 | $9.10 | $8.94 | $9.06 | $9.06 | 417,378 |
| 2023-04-13 | $8.93 | $9.03 | $8.89 | $9.02 | $9.02 | 429,084 |
| 2023-04-12 | $8.95 | $9.03 | $8.84 | $8.89 | $8.89 | 726,971 |
| 2023-04-11 | $8.85 | $8.87 | $8.74 | $8.79 | $8.79 | 302,943 |
| 2023-04-10 | $8.86 | $8.90 | $8.68 | $8.81 | $8.81 | 248,130 |
| 2023-04-06 | $8.79 | $8.90 | $8.76 | $8.88 | $8.88 | 247,103 |
| 2023-04-05 | $8.77 | $8.82 | $8.70 | $8.72 | $8.72 | 227,235 |
| 2023-04-04 | $9.03 | $9.03 | $8.75 | $8.81 | $8.81 | 345,012 |
| 2023-04-03 | $9.18 | $9.24 | $8.99 | $8.99 | $8.99 | 369,252 |
| 2023-03-31 | $9.04 | $9.20 | $9.02 | $9.20 | $9.16 | 436,485 |
| 2023-03-30 | $9.09 | $9.13 | $8.90 | $8.98 | $8.94 | 588,336 |
| 2023-03-29 | $8.89 | $9.08 | $8.89 | $9.05 | $9.01 | 398,316 |
| 2023-03-28 | $8.78 | $8.86 | $8.73 | $8.84 | $8.80 | 392,469 |
| 2023-03-27 | $8.84 | $8.91 | $8.73 | $8.85 | $8.81 | 346,740 |
| 2023-03-24 | $8.36 | $8.77 | $8.31 | $8.77 | $8.77 | 355,052 |
| 2023-03-23 | $8.58 | $8.66 | $8.39 | $8.47 | $8.47 | 401,608 |
| 2023-03-22 | $8.73 | $8.77 | $8.55 | $8.56 | $8.56 | 627,515 |
| 2023-03-21 | $8.61 | $8.83 | $8.60 | $8.76 | $8.76 | 535,483 |
| 2023-03-20 | $8.54 | $8.67 | $8.43 | $8.51 | $8.51 | 399,838 |
| 2023-03-17 | $8.74 | $8.74 | $8.41 | $8.46 | $8.46 | 951,296 |
| 2023-03-16 | $8.92 | $8.98 | $8.66 | $8.81 | $8.81 | 310,522 |
| 2023-03-15 | $9.05 | $9.10 | $8.88 | $9.06 | $9.06 | 399,430 |
| 2023-03-14 | $9.12 | $9.35 | $9.08 | $9.24 | $9.24 | 619,044 |
| 2023-03-13 | $8.77 | $8.98 | $8.73 | $8.89 | $8.89 | 460,101 |
| 2023-03-10 | $9.23 | $9.23 | $8.79 | $8.89 | $8.89 | 616,603 |
| 2023-03-09 | $9.55 | $9.55 | $9.25 | $9.25 | $9.25 | 391,713 |
| 2023-03-08 | $9.51 | $9.61 | $9.47 | $9.53 | $9.53 | 434,028 |
| 2023-03-07 | $9.66 | $9.69 | $9.44 | $9.52 | $9.52 | 390,254 |
| 2023-03-06 | $9.56 | $9.63 | $9.35 | $9.60 | $9.60 | 1,004,201 |
| 2023-03-03 | $9.40 | $9.76 | $9.25 | $9.54 | $9.54 | 3,043,751 |
| 2023-03-02 | $9.30 | $9.42 | $9.30 | $9.35 | $9.35 | 397,951 |
| 2023-03-01 | $9.40 | $9.50 | $8.96 | $9.37 | $9.37 | 538,568 |
| 2023-02-28 | $9.60 | $9.67 | $9.45 | $9.45 | $9.41 | 773,001 |
| 2023-02-27 | $9.54 | $9.67 | $9.45 | $9.49 | $9.45 | 1,023,042 |
| 2023-02-24 | $9.75 | $9.76 | $9.25 | $9.48 | $9.44 | 1,864,205 |
| 2023-02-23 | $9.84 | $9.92 | $9.72 | $9.85 | $9.81 | 132,706 |
| 2023-02-22 | $9.82 | $9.95 | $9.76 | $9.80 | $9.76 | 325,226 |
| 2023-02-21 | $10.10 | $10.13 | $9.78 | $9.79 | $9.75 | 199,779 |
| 2023-02-17 | $10.23 | $10.23 | $10.08 | $10.14 | $10.10 | 175,543 |
| 2023-02-16 | $10.09 | $10.25 | $10.04 | $10.18 | $10.14 | 162,486 |
| 2023-02-15 | $10.10 | $10.23 | $10.06 | $10.20 | $10.16 | 163,750 |
| 2023-02-14 | $10.24 | $10.29 | $10.13 | $10.13 | $10.09 | 132,255 |
| 2023-02-13 | $10.26 | $10.33 | $10.23 | $10.27 | $10.23 | 124,778 |
| 2023-02-10 | $10.14 | $10.30 | $10.14 | $10.25 | $10.21 | 155,612 |
| 2023-02-09 | $10.37 | $10.39 | $10.14 | $10.14 | $10.10 | 164,826 |
| 2023-02-08 | $10.19 | $10.32 | $10.17 | $10.30 | $10.26 | 195,179 |
| 2023-02-07 | $10.20 | $10.38 | $10.15 | $10.25 | $10.21 | 195,281 |
| 2023-02-06 | $10.31 | $10.34 | $10.15 | $10.26 | $10.22 | 110,738 |
| 2023-02-03 | $10.43 | $10.43 | $10.30 | $10.35 | $10.31 | 174,919 |
| 2023-02-02 | $10.44 | $10.62 | $10.37 | $10.50 | $10.46 | 169,355 |
| 2023-02-01 | $10.37 | $10.52 | $10.26 | $10.40 | $10.36 | 218,551 |
| 2023-01-31 | $10.17 | $10.45 | $10.16 | $10.41 | $10.33 | 270,187 |
| 2023-01-30 | $10.27 | $10.32 | $10.10 | $10.13 | $10.05 | 182,543 |
| 2023-01-27 | $10.24 | $10.31 | $10.18 | $10.27 | $10.27 | 159,573 |
| 2023-01-26 | $10.16 | $10.24 | $10.14 | $10.21 | $10.21 | 102,560 |
| 2023-01-25 | $10.11 | $10.14 | $10.01 | $10.14 | $10.14 | 162,759 |
| 2023-01-24 | $10.18 | $10.21 | $10.10 | $10.12 | $10.12 | 122,642 |
| 2023-01-23 | $10.07 | $10.23 | $9.99 | $10.20 | $10.20 | 205,313 |
| 2023-01-20 | $10.06 | $10.08 | $9.91 | $10.05 | $10.05 | 203,869 |
| 2023-01-19 | $10.04 | $10.09 | $9.97 | $10.01 | $10.01 | 155,750 |
| 2023-01-18 | $10.34 | $10.34 | $10.02 | $10.06 | $10.06 | 198,804 |
| 2023-01-17 | $10.30 | $10.42 | $10.22 | $10.22 | $10.22 | 211,681 |
| 2023-01-13 | $10.29 | $10.33 | $10.24 | $10.31 | $10.31 | 172,530 |
| 2023-01-12 | $10.13 | $10.35 | $10.09 | $10.32 | $10.32 | 208,627 |
| 2023-01-11 | $9.88 | $10.06 | $9.84 | $10.05 | $10.05 | 207,099 |
| 2023-01-10 | $9.87 | $9.90 | $9.79 | $9.80 | $9.80 | 201,761 |
| 2023-01-09 | $9.91 | $9.99 | $9.85 | $9.88 | $9.88 | 216,091 |
| 2023-01-06 | $9.86 | $9.96 | $9.86 | $9.92 | $9.92 | 159,439 |
| 2023-01-05 | $9.83 | $9.83 | $9.66 | $9.74 | $9.74 | 167,936 |
| 2023-01-04 | $9.77 | $9.98 | $9.73 | $9.84 | $9.84 | 218,332 |
| 2023-01-03 | $9.72 | $9.82 | $9.55 | $9.66 | $9.66 | 216,908 |
| 2022-12-30 | $9.54 | $9.70 | $9.51 | $9.64 | $9.60 | 246,477 |
| 2022-12-29 | $9.51 | $9.62 | $9.47 | $9.56 | $9.52 | 147,956 |
| 2022-12-28 | $9.62 | $9.69 | $9.33 | $9.39 | $9.35 | 213,690 |
| 2022-12-27 | $9.61 | $9.62 | $9.54 | $9.59 | $9.55 | 84,090 |
| 2022-12-23 | $9.40 | $9.65 | $9.40 | $9.61 | $9.61 | 125,965 |
| 2022-12-22 | $9.48 | $9.49 | $9.29 | $9.48 | $9.48 | 183,834 |
| 2022-12-21 | $9.40 | $9.70 | $9.40 | $9.53 | $9.53 | 175,464 |
| 2022-12-20 | $9.50 | $9.54 | $9.33 | $9.36 | $9.36 | 265,063 |
| 2022-12-19 | $9.56 | $9.66 | $9.50 | $9.57 | $9.57 | 238,372 |
| 2022-12-16 | $9.50 | $9.69 | $9.46 | $9.52 | $9.52 | 1,178,910 |
| 2022-12-15 | $9.69 | $9.71 | $9.53 | $9.57 | $9.57 | 213,234 |
| 2022-12-14 | $9.81 | $9.93 | $9.67 | $9.74 | $9.74 | 232,117 |
| 2022-12-13 | $9.86 | $10.05 | $9.67 | $9.87 | $9.87 | 403,754 |
| 2022-12-12 | $9.72 | $9.74 | $9.49 | $9.59 | $9.59 | 381,453 |
| 2022-12-09 | $9.64 | $9.82 | $9.64 | $9.70 | $9.70 | 130,036 |
| 2022-12-08 | $9.74 | $9.87 | $9.62 | $9.64 | $9.64 | 166,967 |
| 2022-12-07 | $9.67 | $9.86 | $9.59 | $9.66 | $9.66 | 266,279 |
| 2022-12-06 | $9.64 | $9.74 | $9.60 | $9.74 | $9.74 | 295,947 |
| 2022-12-05 | $9.70 | $9.71 | $9.50 | $9.56 | $9.56 | 237,593 |
| 2022-12-02 | $9.57 | $9.93 | $9.57 | $9.81 | $9.81 | 209,695 |
| 2022-12-01 | $9.73 | $9.92 | $9.66 | $9.73 | $9.73 | 226,995 |
| 2022-11-30 | $9.54 | $9.81 | $9.47 | $9.73 | $9.73 | 404,870 |
| 2022-11-29 | $9.40 | $9.60 | $9.36 | $9.58 | $9.58 | 241,179 |
| 2022-11-28 | $9.40 | $9.60 | $9.26 | $9.31 | $9.31 | 204,009 |
| 2022-11-25 | $9.38 | $9.53 | $9.35 | $9.41 | $9.41 | 123,712 |
| 2022-11-23 | $9.40 | $9.44 | $9.21 | $9.29 | $9.29 | 151,281 |
| 2022-11-22 | $9.45 | $9.51 | $9.36 | $9.43 | $9.43 | 182,274 |
| 2022-11-21 | $9.36 | $9.40 | $9.19 | $9.38 | $9.38 | 184,076 |
| 2022-11-18 | $9.38 | $9.50 | $9.30 | $9.40 | $9.40 | 210,631 |
| 2022-11-17 | $9.06 | $9.19 | $9.01 | $9.13 | $9.13 | 203,191 |
| 2022-11-16 | $9.20 | $9.30 | $9.10 | $9.14 | $9.14 | 145,693 |
| 2022-11-15 | $9.24 | $9.45 | $9.21 | $9.28 | $9.28 | 176,579 |
| 2022-11-14 | $9.25 | $9.37 | $9.03 | $9.18 | $9.18 | 177,509 |
| 2022-11-11 | $9.38 | $9.55 | $9.28 | $9.35 | $9.35 | 250,129 |
| 2022-11-10 | $9.34 | $9.61 | $9.27 | $9.41 | $9.41 | 297,397 |
| 2022-11-09 | $9.03 | $9.25 | $8.98 | $9.00 | $9.00 | 167,440 |
| 2022-11-08 | $9.21 | $9.27 | $9.10 | $9.17 | $9.17 | 162,689 |
| 2022-11-07 | $9.31 | $9.40 | $9.01 | $9.15 | $9.15 | 235,376 |
| 2022-11-04 | $8.94 | $9.30 | $8.92 | $9.28 | $9.28 | 198,218 |
| 2022-11-03 | $8.91 | $9.00 | $8.60 | $8.82 | $8.82 | 295,258 |
| 2022-11-02 | $9.25 | $9.32 | $8.93 | $8.96 | $8.96 | 401,417 |
| 2022-11-01 | $9.50 | $9.52 | $9.30 | $9.36 | $9.36 | 254,190 |
| 2022-10-31 | $9.45 | $9.49 | $9.35 | $9.41 | $9.37 | 292,681 |
| 2022-10-28 | $9.26 | $9.49 | $9.16 | $9.47 | $9.43 | 228,864 |
| 2022-10-27 | $9.19 | $9.31 | $9.14 | $9.20 | $9.16 | 189,899 |
| 2022-10-26 | $9.12 | $9.23 | $8.96 | $9.11 | $9.07 | 182,939 |
| 2022-10-25 | $8.73 | $9.14 | $8.67 | $9.03 | $9.03 | 185,538 |
| 2022-10-24 | $8.69 | $8.73 | $8.56 | $8.70 | $8.70 | 167,201 |
| 2022-10-21 | $8.53 | $8.70 | $8.45 | $8.63 | $8.63 | 174,786 |
| 2022-10-20 | $8.51 | $8.63 | $8.43 | $8.47 | $8.47 | 174,783 |
| 2022-10-19 | $8.61 | $8.65 | $8.37 | $8.52 | $8.52 | 189,416 |
| 2022-10-18 | $8.75 | $8.93 | $8.68 | $8.78 | $8.78 | 183,186 |
| 2022-10-17 | $8.51 | $8.69 | $8.51 | $8.63 | $8.63 | 193,906 |
| 2022-10-14 | $8.69 | $8.73 | $8.36 | $8.38 | $8.38 | 169,924 |
| 2022-10-13 | $8.23 | $8.63 | $8.15 | $8.60 | $8.60 | 276,623 |
| 2022-10-12 | $8.49 | $8.50 | $8.33 | $8.34 | $8.34 | 198,626 |
| 2022-10-11 | $8.19 | $8.49 | $8.16 | $8.48 | $8.48 | 399,946 |
| 2022-10-10 | $8.35 | $8.43 | $8.18 | $8.22 | $8.22 | 219,215 |
| 2022-10-07 | $8.43 | $8.45 | $8.25 | $8.34 | $8.34 | 241,566 |
| 2022-10-06 | $8.74 | $8.74 | $8.45 | $8.47 | $8.47 | 208,078 |
| 2022-10-05 | $8.89 | $8.89 | $8.57 | $8.73 | $8.73 | 331,511 |
| 2022-10-04 | $8.72 | $8.97 | $8.72 | $8.95 | $8.95 | 348,831 |
| 2022-10-03 | $8.54 | $8.83 | $8.39 | $8.74 | $8.74 | 428,489 |
| 2022-09-30 | $8.52 | $8.63 | $8.46 | $8.46 | $8.42 | 301,735 |
| 2022-09-29 | $8.65 | $8.69 | $8.20 | $8.44 | $8.40 | 513,390 |
| 2022-09-28 | $8.64 | $8.84 | $8.59 | $8.75 | $8.71 | 188,025 |
| 2022-09-27 | $8.60 | $8.75 | $8.48 | $8.60 | $8.56 | 300,257 |
| 2022-09-26 | $9.02 | $9.06 | $8.51 | $8.58 | $8.54 | 300,456 |
| 2022-09-23 | $9.09 | $9.18 | $8.97 | $9.10 | $9.06 | 327,863 |
| 2022-09-22 | $9.34 | $9.47 | $9.21 | $9.25 | $9.21 | 365,955 |
| 2022-09-21 | $9.66 | $9.74 | $9.39 | $9.39 | $9.35 | 231,289 |
| 2022-09-20 | $9.62 | $9.68 | $9.40 | $9.67 | $9.63 | 328,748 |
| 2022-09-19 | $9.75 | $9.83 | $9.75 | $9.79 | $9.75 | 270,271 |
| 2022-09-16 | $9.85 | $9.93 | $9.75 | $9.83 | $9.79 | 638,709 |
| 2022-09-15 | $9.94 | $10.07 | $9.88 | $9.88 | $9.83 | 207,816 |
| 2022-09-14 | $9.93 | $10.04 | $9.89 | $9.98 | $9.93 | 263,308 |
| 2022-09-13 | $10.06 | $10.16 | $9.91 | $9.98 | $9.93 | 216,783 |
| 2022-09-12 | $10.17 | $10.26 | $10.14 | $10.22 | $10.17 | 223,499 |
| 2022-09-09 | $9.85 | $10.16 | $9.81 | $10.15 | $10.10 | 315,676 |
| 2022-09-08 | $9.81 | $9.87 | $9.60 | $9.75 | $9.71 | 335,387 |
| 2022-09-07 | $9.68 | $9.85 | $9.64 | $9.84 | $9.80 | 201,649 |
| 2022-09-06 | $9.96 | $9.99 | $9.59 | $9.75 | $9.71 | 365,625 |
| 2022-09-02 | $9.95 | $10.10 | $9.88 | $9.91 | $9.86 | 290,150 |
| 2022-09-01 | $9.81 | $10.05 | $9.75 | $9.95 | $9.86 | 376,063 |
| 2022-08-31 | $9.91 | $9.92 | $9.72 | $9.84 | $9.76 | 372,775 |
| 2022-08-30 | $10.20 | $10.23 | $9.84 | $9.87 | $9.79 | 326,083 |
| 2022-08-29 | $10.36 | $10.38 | $10.24 | $10.26 | $10.17 | 162,272 |
| 2022-08-26 | $10.55 | $10.61 | $10.42 | $10.42 | $10.33 | 180,128 |
| 2022-08-25 | $10.39 | $10.60 | $10.39 | $10.56 | $10.47 | 187,379 |
| 2022-08-24 | $10.47 | $10.56 | $10.38 | $10.46 | $10.37 | 146,394 |
| 2022-08-23 | $10.37 | $10.51 | $10.33 | $10.41 | $10.32 | 153,612 |
| 2022-08-22 | $10.60 | $10.62 | $10.40 | $10.42 | $10.33 | 174,009 |
| 2022-08-19 | $10.76 | $10.80 | $10.58 | $10.70 | $10.61 | 255,326 |
| 2022-08-18 | $10.94 | $11.01 | $10.80 | $10.81 | $10.72 | 170,072 |
| 2022-08-17 | $11.05 | $11.05 | $10.76 | $10.88 | $10.79 | 300,108 |
| 2022-08-16 | $11.16 | $11.26 | $11.08 | $11.17 | $11.07 | 246,109 |
| 2022-08-15 | $11.17 | $11.25 | $10.97 | $11.12 | $11.02 | 184,698 |
| 2022-08-12 | $11.13 | $11.30 | $11.13 | $11.17 | $11.17 | 291,056 |
| 2022-08-11 | $10.88 | $11.11 | $10.83 | $11.07 | $11.07 | 264,501 |
| 2022-08-10 | $10.72 | $10.87 | $10.70 | $10.83 | $10.83 | 231,123 |
| 2022-08-09 | $10.71 | $10.71 | $10.53 | $10.65 | $10.65 | 199,058 |
| 2022-08-08 | $10.53 | $10.84 | $10.52 | $10.64 | $10.64 | 360,806 |
| 2022-08-05 | $10.40 | $10.46 | $10.29 | $10.44 | $10.44 | 179,811 |
| 2022-08-04 | $10.51 | $10.64 | $10.40 | $10.47 | $10.47 | 258,582 |
| 2022-08-03 | $10.84 | $10.96 | $10.33 | $10.51 | $10.51 | 526,965 |
| 2022-08-02 | $11.14 | $11.23 | $10.98 | $10.98 | $10.98 | 159,313 |
| 2022-08-01 | $11.15 | $11.25 | $11.01 | $11.16 | $11.16 | 224,959 |
| 2022-07-29 | $11.31 | $11.35 | $11.20 | $11.23 | $11.19 | 223,557 |
| 2022-07-28 | $11.09 | $11.40 | $11.01 | $11.36 | $11.32 | 270,362 |
| 2022-07-27 | $10.93 | $11.06 | $10.93 | $11.00 | $10.96 | 221,069 |
| 2022-07-26 | $10.86 | $11.06 | $10.83 | $10.94 | $10.90 | 159,204 |
| 2022-07-25 | $10.80 | $10.94 | $10.76 | $10.83 | $10.79 | 200,560 |
| 2022-07-22 | $10.75 | $10.85 | $10.62 | $10.74 | $10.70 | 265,280 |
| 2022-07-21 | $10.80 | $10.88 | $10.56 | $10.76 | $10.72 | 227,730 |
| 2022-07-20 | $10.90 | $11.04 | $10.66 | $10.90 | $10.86 | 342,734 |
| 2022-07-19 | $10.71 | $10.96 | $10.67 | $10.90 | $10.86 | 322,644 |
| 2022-07-18 | $10.50 | $10.59 | $10.38 | $10.58 | $10.54 | 210,137 |
| 2022-07-15 | $10.44 | $10.44 | $10.17 | $10.38 | $10.34 | 569,579 |
| 2022-07-14 | $9.98 | $10.25 | $9.84 | $10.23 | $10.19 | 315,923 |
| 2022-07-13 | $10.17 | $10.26 | $10.06 | $10.07 | $10.03 | 216,670 |
| 2022-07-12 | $10.12 | $10.32 | $10.06 | $10.26 | $10.22 | 545,601 |
| 2022-07-11 | $10.34 | $10.48 | $10.14 | $10.16 | $10.12 | 319,617 |
| 2022-07-08 | $10.42 | $10.52 | $10.32 | $10.37 | $10.33 | 202,962 |
| 2022-07-07 | $10.58 | $10.76 | $10.41 | $10.45 | $10.41 | 297,758 |
| 2022-07-06 | $10.48 | $10.63 | $10.15 | $10.21 | $10.17 | 309,410 |
| 2022-07-05 | $10.67 | $10.67 | $10.40 | $10.62 | $10.58 | 290,149 |
| 2022-07-01 | $10.65 | $10.85 | $10.63 | $10.83 | $10.79 | 330,532 |
| 2022-06-30 | $10.55 | $10.81 | $10.48 | $10.75 | $10.67 | 236,994 |
| 2022-06-29 | $10.69 | $10.69 | $10.50 | $10.65 | $10.57 | 196,224 |
| 2022-06-28 | $10.96 | $11.06 | $10.67 | $10.68 | $10.60 | 191,738 |
| 2022-06-27 | $10.80 | $10.98 | $10.73 | $10.84 | $10.76 | 233,031 |
| 2022-06-24 | $10.67 | $10.87 | $10.59 | $10.76 | $10.68 | 994,342 |
| 2022-06-23 | $10.54 | $10.74 | $10.53 | $10.62 | $10.54 | 312,522 |
| 2022-06-22 | $10.66 | $10.89 | $10.50 | $10.52 | $10.44 | 415,277 |
| 2022-06-21 | $10.55 | $10.98 | $10.52 | $10.73 | $10.65 | 401,876 |
| 2022-06-17 | $10.68 | $10.88 | $10.45 | $10.55 | $10.47 | 1,011,890 |
| 2022-06-16 | $10.67 | $10.74 | $10.52 | $10.63 | $10.55 | 570,861 |
| 2022-06-15 | $10.82 | $11.13 | $10.71 | $10.90 | $10.82 | 368,747 |
| 2022-06-14 | $10.58 | $10.69 | $10.41 | $10.65 | $10.57 | 441,024 |
| 2022-06-13 | $10.99 | $11.06 | $10.47 | $10.51 | $10.43 | 472,514 |
| 2022-06-10 | $11.40 | $11.42 | $11.24 | $11.26 | $11.18 | 212,666 |
| 2022-06-09 | $11.72 | $11.72 | $11.46 | $11.48 | $11.40 | 257,467 |
| 2022-06-08 | $11.88 | $11.88 | $11.58 | $11.66 | $11.58 | 258,467 |
| 2022-06-07 | $11.57 | $11.96 | $11.52 | $11.89 | $11.80 | 222,012 |
| 2022-06-06 | $12.13 | $12.17 | $11.57 | $11.60 | $11.52 | 446,587 |
| 2022-06-03 | $12.11 | $12.18 | $11.99 | $12.07 | $11.98 | 280,269 |
| 2022-06-02 | $12.23 | $12.28 | $12.04 | $12.18 | $12.09 | 258,913 |
| 2022-06-01 | $12.19 | $12.33 | $12.00 | $12.21 | $12.12 | 456,753 |
| 2022-05-31 | $12.33 | $12.37 | $12.18 | $12.29 | $12.16 | 1,421,789 |
| 2022-05-27 | $12.18 | $12.44 | $12.17 | $12.33 | $12.20 | 302,449 |
| 2022-05-26 | $12.14 | $12.33 | $12.08 | $12.10 | $11.97 | 214,444 |
| 2022-05-25 | $11.90 | $12.17 | $11.76 | $12.09 | $11.96 | 320,588 |
| 2022-05-24 | $11.84 | $11.95 | $11.59 | $11.94 | $11.81 | 470,391 |
| 2022-05-23 | $12.20 | $12.24 | $11.79 | $11.83 | $11.71 | 367,691 |
| 2022-05-20 | $12.27 | $12.30 | $11.78 | $11.99 | $11.86 | 1,324,920 |
| 2022-05-19 | $12.24 | $12.39 | $11.97 | $12.17 | $12.04 | 629,874 |
| 2022-05-18 | $12.55 | $12.68 | $12.27 | $12.35 | $12.22 | 496,799 |
| 2022-05-17 | $12.49 | $12.71 | $12.36 | $12.59 | $12.46 | 429,922 |
| 2022-05-16 | $12.03 | $12.43 | $11.97 | $12.36 | $12.23 | 434,151 |
| 2022-05-13 | $11.70 | $12.08 | $11.63 | $12.01 | $11.88 | 456,565 |
| 2022-05-12 | $11.62 | $11.66 | $11.34 | $11.63 | $11.51 | 531,342 |
| 2022-05-11 | $11.42 | $11.75 | $11.37 | $11.60 | $11.48 | 783,734 |
| 2022-05-10 | $11.72 | $11.82 | $11.23 | $11.30 | $11.18 | 745,692 |
| 2022-05-09 | $11.90 | $11.91 | $11.57 | $11.59 | $11.47 | 555,046 |
| 2022-05-06 | $11.80 | $12.10 | $11.72 | $12.00 | $11.87 | 362,833 |
| 2022-05-05 | $12.53 | $12.53 | $11.80 | $11.94 | $11.81 | 593,197 |
| 2022-05-04 | $12.06 | $12.58 | $11.95 | $12.53 | $12.40 | 549,970 |
| 2022-05-03 | $12.01 | $12.17 | $11.82 | $12.07 | $11.94 | 270,514 |
| 2022-05-02 | $12.21 | $12.29 | $11.66 | $11.92 | $11.80 | 794,003 |
| 2022-04-29 | $12.49 | $12.50 | $12.13 | $12.15 | $11.98 | 476,995 |
| 2022-04-28 | $12.42 | $12.65 | $12.32 | $12.57 | $12.40 | 256,451 |
| 2022-04-27 | $12.60 | $12.61 | $12.30 | $12.32 | $12.15 | 353,892 |
| 2022-04-26 | $12.78 | $12.85 | $12.50 | $12.55 | $12.38 | 297,540 |
| 2022-04-25 | $13.00 | $13.07 | $12.58 | $12.81 | $12.63 | 356,596 |
| 2022-04-22 | $13.23 | $13.34 | $13.04 | $13.06 | $12.88 | 246,857 |
| 2022-04-21 | $13.51 | $13.60 | $13.26 | $13.30 | $13.12 | 261,203 |
| 2022-04-20 | $13.44 | $13.66 | $13.44 | $13.50 | $13.31 | 228,747 |
| 2022-04-19 | $13.14 | $13.37 | $13.12 | $13.32 | $13.14 | 273,362 |
| 2022-04-18 | $13.16 | $13.27 | $13.03 | $13.05 | $12.87 | 266,136 |
| 2022-04-14 | $13.06 | $13.32 | $13.02 | $13.14 | $12.96 | 373,444 |
| 2022-04-13 | $12.89 | $13.13 | $12.83 | $13.02 | $12.84 | 348,868 |
| 2022-04-12 | $13.01 | $13.14 | $12.83 | $12.87 | $12.69 | 301,015 |
| 2022-04-11 | $12.98 | $13.23 | $12.71 | $12.94 | $12.76 | 320,687 |
| 2022-04-08 | $13.25 | $13.37 | $13.02 | $13.05 | $12.87 | 444,059 |
| 2022-04-07 | $13.30 | $13.35 | $13.07 | $13.23 | $13.05 | 303,634 |
| 2022-04-06 | $12.98 | $13.43 | $12.87 | $13.30 | $13.12 | 412,789 |
| 2022-04-05 | $13.16 | $13.35 | $12.81 | $12.85 | $12.67 | 310,016 |
| 2022-04-04 | $13.31 | $13.34 | $13.10 | $13.25 | $13.07 | 557,494 |
| 2022-04-01 | $13.25 | $13.33 | $13.02 | $13.15 | $12.97 | 361,982 |
| 2022-03-31 | $13.29 | $13.51 | $13.20 | $13.25 | $13.03 | 362,778 |
| 2022-03-30 | $13.51 | $13.54 | $13.18 | $13.18 | $12.96 | 355,415 |
| 2022-03-29 | $13.21 | $13.55 | $13.20 | $13.54 | $13.31 | 462,292 |
| 2022-03-28 | $13.07 | $13.17 | $12.98 | $13.15 | $12.93 | 571,924 |
| 2022-03-25 | $13.10 | $13.12 | $12.98 | $13.09 | $12.87 | 328,969 |
| 2022-03-24 | $13.00 | $13.11 | $12.89 | $13.00 | $12.78 | 204,994 |
| 2022-03-23 | $13.15 | $13.22 | $12.99 | $12.99 | $12.77 | 262,067 |
| 2022-03-22 | $13.00 | $13.20 | $12.97 | $13.20 | $12.98 | 320,170 |
| 2022-03-21 | $13.24 | $13.34 | $12.86 | $12.89 | $12.67 | 298,531 |
| 2022-03-18 | $12.81 | $13.25 | $12.69 | $13.25 | $13.03 | 684,412 |
| 2022-03-17 | $12.77 | $12.88 | $12.73 | $12.78 | $12.57 | 312,749 |
| 2022-03-16 | $12.89 | $12.99 | $12.67 | $12.83 | $12.61 | 446,716 |
| 2022-03-15 | $12.81 | $12.91 | $12.64 | $12.80 | $12.59 | 442,490 |
| 2022-03-14 | $13.04 | $13.11 | $12.72 | $12.79 | $12.58 | 494,626 |
| 2022-03-11 | $13.04 | $13.18 | $12.94 | $12.96 | $12.74 | 260,750 |
| 2022-03-10 | $12.99 | $13.11 | $12.83 | $13.00 | $12.78 | 459,107 |
| 2022-03-09 | $13.31 | $13.41 | $13.01 | $13.04 | $12.82 | 386,196 |
| 2022-03-08 | $13.01 | $13.39 | $12.91 | $13.26 | $13.04 | 468,735 |
| 2022-03-07 | $13.29 | $13.52 | $12.95 | $12.97 | $12.75 | 607,725 |
| 2022-03-04 | $12.69 | $13.31 | $12.64 | $13.31 | $13.09 | 1,061,874 |
| 2022-03-03 | $12.53 | $13.00 | $12.53 | $12.90 | $12.68 | 894,361 |
| 2022-03-02 | $11.93 | $12.53 | $11.72 | $12.43 | $12.22 | 667,135 |
| 2022-03-01 | $11.71 | $11.95 | $11.52 | $11.90 | $11.70 | 760,766 |
| 2022-02-28 | $11.86 | $12.03 | $11.64 | $11.78 | $11.55 | 590,689 |
| 2022-02-25 | $11.80 | $12.10 | $11.80 | $12.04 | $11.80 | 509,399 |
| 2022-02-24 | $11.71 | $11.78 | $11.39 | $11.75 | $11.52 | 881,938 |
| 2022-02-23 | $12.01 | $12.30 | $11.88 | $11.91 | $11.67 | 985,300 |
| 2022-02-22 | $12.00 | $12.14 | $11.78 | $11.98 | $11.74 | 1,050,729 |
| 2022-02-18 | $11.80 | $12.24 | $11.80 | $12.06 | $11.82 | 2,190,412 |
| 2022-02-17 | $11.75 | $11.88 | $11.56 | $11.82 | $11.59 | 726,447 |
| 2022-02-16 | $11.38 | $11.90 | $11.36 | $11.83 | $11.60 | 788,606 |
| 2022-02-15 | $11.24 | $11.50 | $11.21 | $11.32 | $11.10 | 630,906 |
| 2022-02-14 | $10.36 | $11.42 | $10.34 | $11.23 | $11.01 | 2,041,877 |
| 2022-02-11 | $10.10 | $10.27 | $10.04 | $10.25 | $10.05 | 583,898 |
| 2022-02-10 | $10.04 | $10.23 | $9.98 | $10.04 | $9.84 | 373,992 |
| 2022-02-09 | $10.13 | $10.21 | $10.07 | $10.14 | $9.94 | 260,769 |
| 2022-02-08 | $10.06 | $10.14 | $9.97 | $10.05 | $9.85 | 364,655 |
| 2022-02-07 | $10.04 | $10.15 | $10.03 | $10.05 | $9.85 | 288,644 |
| 2022-02-04 | $10.06 | $10.14 | $9.84 | $10.04 | $9.84 | 429,389 |
| 2022-02-03 | $10.20 | $10.34 | $10.14 | $10.14 | $9.94 | 350,277 |
| 2022-02-02 | $10.07 | $10.27 | $10.07 | $10.26 | $10.06 | 404,841 |
| 2022-02-01 | $10.18 | $10.24 | $9.99 | $10.07 | $9.87 | 386,085 |
| 2022-01-31 | $10.06 | $10.26 | $9.97 | $10.21 | $9.97 | 553,085 |
| 2022-01-28 | $9.92 | $10.06 | $9.74 | $10.05 | $9.82 | 567,802 |
| 2022-01-27 | $10.13 | $10.29 | $9.98 | $9.99 | $9.76 | 713,338 |
| 2022-01-26 | $10.59 | $10.77 | $10.04 | $10.09 | $9.86 | 796,292 |
| 2022-01-25 | $10.25 | $10.58 | $10.10 | $10.52 | $10.28 | 993,345 |
| 2022-01-24 | $10.24 | $10.39 | $9.80 | $10.35 | $10.11 | 1,801,844 |
| 2022-01-21 | $10.18 | $10.37 | $10.00 | $10.31 | $10.07 | 1,051,957 |
| 2022-01-20 | $10.07 | $10.34 | $10.02 | $10.26 | $10.02 | 957,805 |
| 2022-01-19 | $10.03 | $10.24 | $9.90 | $10.12 | $9.89 | 696,196 |
| 2022-01-18 | $10.18 | $10.19 | $10.02 | $10.06 | $9.83 | 241,048 |
| 2022-01-14 | $10.25 | $10.30 | $10.12 | $10.18 | $9.94 | 237,822 |
| 2022-01-13 | $10.10 | $10.40 | $10.04 | $10.30 | $10.06 | 370,146 |
| 2022-01-12 | $10.06 | $10.11 | $9.97 | $10.03 | $9.80 | 295,731 |
| 2022-01-11 | $10.17 | $10.23 | $9.96 | $10.06 | $9.83 | 418,094 |
| 2022-01-10 | $10.28 | $10.36 | $10.13 | $10.17 | $9.93 | 366,462 |
| 2022-01-07 | $10.36 | $10.50 | $10.27 | $10.27 | $10.03 | 386,631 |
| 2022-01-06 | $10.05 | $10.37 | $10.04 | $10.37 | $10.13 | 533,278 |
| 2022-01-05 | $10.24 | $10.33 | $9.99 | $10.03 | $9.80 | 417,641 |
| 2022-01-04 | $10.19 | $10.30 | $10.16 | $10.21 | $9.97 | 405,162 |
| 2022-01-03 | $10.10 | $10.25 | $10.02 | $10.15 | $9.91 | 430,280 |
| 2021-12-31 | $10.13 | $10.18 | $10.06 | $10.13 | $9.86 | 342,932 |
| 2021-12-30 | $10.10 | $10.20 | $10.05 | $10.09 | $9.82 | 399,989 |
| 2021-12-29 | $9.97 | $10.07 | $9.85 | $10.05 | $9.78 | 343,995 |
| 2021-12-28 | $9.96 | $10.06 | $9.90 | $9.97 | $9.70 | 293,687 |
| 2021-12-27 | $9.82 | $9.95 | $9.72 | $9.95 | $9.68 | 275,813 |
| 2021-12-23 | $9.92 | $10.01 | $9.85 | $9.88 | $9.62 | 253,893 |
| 2021-12-22 | $9.77 | $9.91 | $9.71 | $9.91 | $9.65 | 389,582 |
| 2021-12-21 | $9.55 | $9.82 | $9.53 | $9.74 | $9.48 | 461,285 |
| 2021-12-20 | $9.34 | $9.46 | $9.15 | $9.46 | $9.21 | 539,871 |
| 2021-12-17 | $9.38 | $9.52 | $9.25 | $9.50 | $9.25 | 1,586,990 |
| 2021-12-16 | $9.56 | $9.65 | $9.34 | $9.46 | $9.21 | 528,971 |
| 2021-12-15 | $9.35 | $9.50 | $9.15 | $9.49 | $9.24 | 684,084 |
| 2021-12-14 | $9.30 | $9.47 | $9.30 | $9.36 | $9.11 | 491,806 |
| 2021-12-13 | $9.60 | $9.66 | $9.31 | $9.32 | $9.07 | 464,953 |
| 2021-12-10 | $9.76 | $9.83 | $9.61 | $9.64 | $9.38 | 456,683 |
| 2021-12-09 | $9.86 | $9.86 | $9.72 | $9.73 | $9.47 | 281,495 |
| 2021-12-08 | $9.77 | $10.03 | $9.77 | $9.98 | $9.71 | 384,653 |
| 2021-12-07 | $9.87 | $9.94 | $9.76 | $9.79 | $9.53 | 393,284 |
| 2021-12-06 | $9.54 | $9.91 | $9.51 | $9.80 | $9.54 | 425,863 |
| 2021-12-03 | $9.41 | $9.51 | $9.35 | $9.43 | $9.18 | 352,602 |
| 2021-12-02 | $9.15 | $9.46 | $9.14 | $9.38 | $9.13 | 448,404 |
| 2021-12-01 | $9.43 | $9.54 | $9.05 | $9.06 | $8.82 | 508,432 |
| 2021-11-30 | $9.40 | $9.40 | $9.25 | $9.26 | $8.98 | 560,827 |
| 2021-11-29 | $9.61 | $9.69 | $9.30 | $9.47 | $9.18 | 467,883 |
| 2021-11-26 | $9.55 | $9.59 | $9.25 | $9.46 | $9.17 | 461,484 |
| 2021-11-24 | $9.68 | $9.85 | $9.62 | $9.74 | $9.44 | 190,849 |
| 2021-11-23 | $9.83 | $9.91 | $9.70 | $9.70 | $9.40 | 350,504 |
| 2021-11-22 | $9.65 | $9.91 | $9.58 | $9.76 | $9.46 | 483,541 |
| 2021-11-19 | $9.65 | $9.70 | $9.51 | $9.55 | $9.26 | 257,762 |
| 2021-11-18 | $9.78 | $9.84 | $9.67 | $9.74 | $9.44 | 298,075 |
| 2021-11-17 | $9.84 | $9.84 | $9.58 | $9.79 | $9.49 | 293,098 |
| 2021-11-16 | $10.03 | $10.03 | $9.78 | $9.84 | $9.54 | 274,053 |
| 2021-11-15 | $9.86 | $10.04 | $9.86 | $10.03 | $9.72 | 331,289 |
| 2021-11-12 | $9.91 | $9.98 | $9.83 | $9.86 | $9.56 | 285,861 |
| 2021-11-11 | $9.76 | $9.91 | $9.69 | $9.88 | $9.58 | 281,706 |
| 2021-11-10 | $9.71 | $9.88 | $9.71 | $9.74 | $9.44 | 313,936 |
| 2021-11-09 | $9.56 | $9.75 | $9.56 | $9.70 | $9.40 | 386,638 |
| 2021-11-08 | $9.73 | $9.76 | $9.54 | $9.62 | $9.33 | 511,790 |
| 2021-11-05 | $9.50 | $9.78 | $9.50 | $9.70 | $9.40 | 420,377 |
| 2021-11-04 | $9.40 | $9.49 | $9.25 | $9.42 | $9.13 | 434,366 |
| 2021-11-03 | $9.22 | $9.47 | $9.22 | $9.39 | $9.10 | 337,120 |
| 2021-11-02 | $9.39 | $9.42 | $9.22 | $9.25 | $8.97 | 368,444 |
| 2021-11-01 | $9.17 | $9.41 | $9.14 | $9.37 | $9.08 | 437,161 |
| 2021-10-29 | $9.39 | $9.44 | $9.16 | $9.18 | $8.87 | 639,382 |
| 2021-10-28 | $9.46 | $9.51 | $9.31 | $9.43 | $9.11 | 568,729 |
| 2021-10-27 | $9.96 | $9.96 | $9.38 | $9.46 | $9.14 | 701,056 |
| 2021-10-26 | $9.94 | $9.97 | $9.77 | $9.77 | $9.44 | 492,455 |
| 2021-10-25 | $9.85 | $9.94 | $9.75 | $9.91 | $9.57 | 305,675 |
| 2021-10-22 | $9.92 | $9.97 | $9.85 | $9.85 | $9.51 | 271,309 |
| 2021-10-21 | $10.01 | $10.06 | $9.85 | $9.94 | $9.60 | 319,463 |
| 2021-10-20 | $9.89 | $10.16 | $9.87 | $10.01 | $9.67 | 354,532 |
| 2021-10-19 | $10.15 | $10.19 | $9.88 | $9.90 | $9.56 | 418,865 |
| 2021-10-18 | $10.13 | $10.20 | $10.05 | $10.14 | $9.79 | 340,496 |
| 2021-10-15 | $10.30 | $10.38 | $10.20 | $10.20 | $9.85 | 441,080 |
| 2021-10-14 | $10.28 | $10.32 | $10.12 | $10.19 | $9.84 | 307,959 |
| 2021-10-13 | $10.14 | $10.20 | $10.00 | $10.18 | $9.83 | 281,945 |
| 2021-10-12 | $10.02 | $10.21 | $9.97 | $10.14 | $9.79 | 287,179 |
| 2021-10-11 | $9.89 | $10.03 | $9.82 | $10.01 | $9.67 | 235,189 |
| 2021-10-08 | $9.94 | $10.08 | $9.80 | $9.84 | $9.50 | 480,024 |
| 2021-10-07 | $10.02 | $10.06 | $9.90 | $9.94 | $9.60 | 401,436 |
| 2021-10-06 | $9.96 | $9.99 | $9.68 | $9.89 | $9.55 | 512,516 |
| 2021-10-05 | $10.02 | $10.07 | $9.81 | $10.05 | $9.71 | 456,069 |
| 2021-10-04 | $9.99 | $10.07 | $9.91 | $10.01 | $9.67 | 381,418 |
| 2021-10-01 | $9.78 | $10.10 | $9.77 | $10.00 | $9.66 | 514,507 |
| 2021-09-30 | $9.94 | $9.99 | $9.67 | $9.78 | $9.41 | 551,211 |
| 2021-09-29 | $9.91 | $9.97 | $9.77 | $9.90 | $9.53 | 344,670 |
| 2021-09-28 | $9.99 | $10.07 | $9.84 | $9.85 | $9.48 | 418,651 |
| 2021-09-27 | $10.00 | $10.22 | $9.98 | $10.01 | $9.63 | 390,082 |
| 2021-09-24 | $10.17 | $10.25 | $9.96 | $9.96 | $9.59 | 316,188 |
| 2021-09-23 | $10.11 | $10.26 | $10.08 | $10.23 | $9.85 | 528,784 |
| 2021-09-22 | $10.01 | $10.19 | $10.01 | $10.09 | $9.71 | 609,939 |
| 2021-09-21 | $10.00 | $10.10 | $9.93 | $9.97 | $9.59 | 556,135 |
| 2021-09-20 | $9.75 | $9.99 | $9.68 | $9.93 | $9.56 | 839,273 |
| 2021-09-17 | $10.00 | $10.13 | $9.86 | $9.86 | $9.49 | 2,140,552 |
| 2021-09-16 | $9.92 | $9.96 | $9.76 | $9.92 | $9.55 | 616,600 |
| 2021-09-15 | $9.79 | $9.93 | $9.76 | $9.87 | $9.50 | 840,043 |
| 2021-09-14 | $9.86 | $9.90 | $9.68 | $9.78 | $9.41 | 586,625 |
| 2021-09-13 | $9.69 | $9.94 | $9.45 | $9.77 | $9.40 | 929,356 |
| 2021-09-10 | $9.86 | $9.90 | $9.64 | $9.67 | $9.31 | 796,897 |
| 2021-09-09 | $9.85 | $9.91 | $9.77 | $9.80 | $9.43 | 554,765 |
| 2021-09-08 | $9.71 | $9.89 | $9.68 | $9.89 | $9.52 | 468,300 |
| 2021-09-07 | $9.80 | $9.93 | $9.68 | $9.76 | $9.39 | 447,388 |
| 2021-09-03 | $9.83 | $9.86 | $9.64 | $9.82 | $9.45 | 480,301 |
| 2021-09-02 | $9.85 | $9.92 | $9.76 | $9.86 | $9.49 | 549,470 |
| 2021-09-01 | $9.91 | $9.99 | $9.75 | $9.89 | $9.52 | 449,757 |
| 2021-08-31 | $9.75 | $9.86 | $9.66 | $9.81 | $9.41 | 549,272 |
| 2021-08-30 | $10.00 | $10.00 | $9.66 | $9.75 | $9.35 | 465,020 |
| 2021-08-27 | $9.80 | $10.04 | $9.79 | $10.04 | $9.63 | 698,085 |
| 2021-08-26 | $9.78 | $9.83 | $9.64 | $9.70 | $9.30 | 395,750 |
| 2021-08-25 | $9.64 | $9.85 | $9.52 | $9.79 | $9.39 | 403,520 |
| 2021-08-24 | $9.59 | $9.65 | $9.48 | $9.62 | $9.22 | 295,061 |
| 2021-08-23 | $9.65 | $9.74 | $9.48 | $9.55 | $9.16 | 391,323 |
| 2021-08-20 | $9.27 | $9.64 | $9.24 | $9.60 | $9.21 | 458,831 |
| 2021-08-19 | $9.32 | $9.42 | $9.17 | $9.32 | $8.94 | 444,164 |
| 2021-08-18 | $9.44 | $9.62 | $9.36 | $9.46 | $9.07 | 471,464 |
| 2021-08-17 | $9.64 | $9.64 | $9.25 | $9.51 | $9.12 | 704,828 |
| 2021-08-16 | $9.48 | $9.74 | $9.33 | $9.68 | $9.28 | 962,956 |
| 2021-08-13 | $9.25 | $9.47 | $9.20 | $9.42 | $9.03 | 336,460 |
| 2021-08-12 | $9.18 | $9.27 | $9.12 | $9.26 | $8.88 | 329,432 |
| 2021-08-11 | $9.23 | $9.28 | $9.05 | $9.19 | $8.81 | 458,898 |
| 2021-08-10 | $9.29 | $9.34 | $9.16 | $9.24 | $8.86 | 247,652 |
| 2021-08-09 | $9.33 | $9.33 | $9.08 | $9.27 | $8.89 | 562,423 |
| 2021-08-06 | $9.36 | $9.49 | $9.23 | $9.32 | $8.94 | 316,641 |
| 2021-08-05 | $8.99 | $9.44 | $8.94 | $9.39 | $9.00 | 553,000 |
| 2021-08-04 | $8.81 | $8.94 | $8.65 | $8.82 | $8.46 | 603,045 |
| 2021-08-03 | $8.76 | $8.83 | $8.53 | $8.83 | $8.47 | 543,845 |
| 2021-08-02 | $8.93 | $9.10 | $8.66 | $8.69 | $8.33 | 575,044 |
| 2021-07-30 | $8.70 | $8.94 | $8.68 | $8.85 | $8.45 | 967,052 |
| 2021-07-29 | $8.84 | $8.92 | $8.69 | $8.71 | $8.32 | 421,753 |
| 2021-07-28 | $8.71 | $8.77 | $8.53 | $8.66 | $8.27 | 602,905 |
| 2021-07-27 | $8.60 | $8.65 | $8.45 | $8.63 | $8.24 | 454,765 |
| 2021-07-26 | $8.10 | $8.65 | $8.10 | $8.62 | $8.23 | 1,094,065 |
| 2021-07-23 | $8.08 | $8.13 | $7.99 | $8.10 | $7.74 | 140,366 |
| 2021-07-22 | $8.15 | $8.15 | $7.97 | $8.04 | $7.68 | 288,106 |
| 2021-07-21 | $8.10 | $8.24 | $8.10 | $8.16 | $7.79 | 229,568 |
| 2021-07-20 | $7.73 | $8.14 | $7.70 | $8.01 | $7.65 | 466,182 |
| 2021-07-19 | $7.79 | $7.87 | $7.56 | $7.69 | $7.34 | 805,321 |
| 2021-07-16 | $8.08 | $8.10 | $7.91 | $7.96 | $7.60 | 363,485 |
| 2021-07-15 | $8.00 | $8.06 | $7.95 | $8.01 | $7.65 | 303,308 |
| 2021-07-14 | $8.03 | $8.10 | $7.93 | $8.00 | $7.64 | 419,233 |
| 2021-07-13 | $8.13 | $8.14 | $7.94 | $7.97 | $7.61 | 464,141 |
| 2021-07-12 | $8.07 | $8.19 | $8.02 | $8.16 | $7.79 | 427,005 |
| 2021-07-09 | $7.83 | $8.12 | $7.81 | $8.11 | $7.74 | 586,870 |
| 2021-07-08 | $7.79 | $7.90 | $7.65 | $7.71 | $7.36 | 545,560 |
| 2021-07-07 | $7.95 | $8.01 | $7.84 | $7.91 | $7.55 | 354,084 |
| 2021-07-06 | $8.11 | $8.11 | $7.76 | $7.99 | $7.63 | 808,043 |
| 2021-07-02 | $8.23 | $8.33 | $8.06 | $8.08 | $7.72 | 335,365 |
| 2021-07-01 | $8.25 | $8.31 | $8.14 | $8.23 | $7.86 | 412,167 |
| 2021-06-30 | $8.30 | $8.36 | $8.25 | $8.25 | $7.84 | 322,968 |
| 2021-06-29 | $8.35 | $8.44 | $8.29 | $8.30 | $7.89 | 309,144 |
| 2021-06-28 | $8.40 | $8.45 | $8.12 | $8.33 | $7.92 | 792,893 |
| 2021-06-25 | $8.25 | $8.48 | $8.21 | $8.35 | $7.94 | 945,423 |
| 2021-06-24 | $8.24 | $8.29 | $8.11 | $8.27 | $7.86 | 411,862 |
| 2021-06-23 | $8.27 | $8.42 | $8.21 | $8.21 | $7.81 | 413,974 |
| 2021-06-22 | $8.32 | $8.35 | $8.21 | $8.25 | $7.84 | 313,813 |
| 2021-06-21 | $8.15 | $8.47 | $8.12 | $8.33 | $7.92 | 941,175 |
| 2021-06-18 | $8.37 | $8.39 | $8.07 | $8.08 | $7.68 | 1,028,682 |
| 2021-06-17 | $8.63 | $8.63 | $8.27 | $8.47 | $8.05 | 554,896 |
| 2021-06-16 | $8.65 | $8.77 | $8.58 | $8.63 | $8.21 | 397,866 |
| 2021-06-15 | $8.65 | $8.75 | $8.60 | $8.67 | $8.24 | 421,014 |
| 2021-06-14 | $8.65 | $8.73 | $8.46 | $8.67 | $8.24 | 604,711 |
| 2021-06-11 | $8.66 | $8.70 | $8.60 | $8.67 | $8.24 | 448,854 |
| 2021-06-10 | $8.79 | $8.83 | $8.46 | $8.59 | $8.17 | 636,638 |
| 2021-06-09 | $8.70 | $8.92 | $8.70 | $8.75 | $8.32 | 624,278 |
| 2021-06-08 | $8.45 | $8.72 | $8.34 | $8.63 | $8.21 | 883,726 |
| 2021-06-07 | $8.32 | $8.55 | $8.32 | $8.39 | $7.98 | 531,303 |
| 2021-06-04 | $8.37 | $8.41 | $8.26 | $8.30 | $7.89 | 439,047 |
| 2021-06-03 | $8.29 | $8.48 | $8.29 | $8.39 | $7.98 | 644,453 |
| 2021-06-02 | $8.41 | $8.49 | $8.30 | $8.31 | $7.90 | 524,254 |
| 2021-06-01 | $8.30 | $8.41 | $8.27 | $8.30 | $7.89 | 721,513 |
| 2021-05-28 | $8.35 | $8.40 | $8.27 | $8.28 | $7.84 | 447,643 |
| 2021-05-27 | $8.46 | $8.49 | $8.27 | $8.28 | $7.84 | 2,670,812 |
| 2021-05-26 | $8.34 | $8.40 | $8.25 | $8.37 | $7.92 | 344,603 |
| 2021-05-25 | $8.45 | $8.54 | $8.28 | $8.29 | $7.85 | 391,377 |
| 2021-05-24 | $8.50 | $8.54 | $8.36 | $8.42 | $7.97 | 431,329 |
| 2021-05-21 | $8.58 | $8.65 | $8.41 | $8.49 | $8.04 | 364,366 |
| 2021-05-20 | $8.45 | $8.53 | $8.26 | $8.50 | $8.05 | 506,640 |
| 2021-05-19 | $8.55 | $8.60 | $8.29 | $8.49 | $8.04 | 463,322 |
| 2021-05-18 | $8.87 | $8.87 | $8.65 | $8.66 | $8.20 | 492,662 |
| 2021-05-17 | $8.90 | $8.94 | $8.73 | $8.81 | $8.34 | 248,692 |
| 2021-05-14 | $8.87 | $8.96 | $8.86 | $8.92 | $8.44 | 260,713 |
| 2021-05-13 | $8.73 | $8.95 | $8.63 | $8.87 | $8.40 | 309,087 |
| 2021-05-12 | $9.06 | $9.07 | $8.71 | $8.78 | $8.31 | 360,030 |
| 2021-05-11 | $9.13 | $9.13 | $8.91 | $8.98 | $8.50 | 236,851 |
| 2021-05-10 | $9.52 | $9.55 | $9.15 | $9.18 | $8.69 | 290,384 |
| 2021-05-07 | $9.33 | $9.53 | $9.28 | $9.44 | $8.94 | 231,757 |
| 2021-05-06 | $9.46 | $9.46 | $9.16 | $9.40 | $8.90 | 275,170 |
| 2021-05-05 | $9.80 | $9.80 | $9.26 | $9.38 | $8.88 | 261,600 |
| 2021-05-04 | $9.94 | $10.04 | $9.87 | $9.92 | $9.39 | 128,941 |
| 2021-05-03 | $9.77 | $10.04 | $9.75 | $9.96 | $9.43 | 320,974 |
| 2021-04-30 | $9.79 | $9.86 | $9.75 | $9.77 | $9.22 | 173,283 |
| 2021-04-29 | $9.78 | $9.97 | $9.78 | $9.87 | $9.31 | 125,624 |
| 2021-04-28 | $9.79 | $9.89 | $9.75 | $9.78 | $9.23 | 123,714 |
| 2021-04-27 | $9.80 | $9.89 | $9.74 | $9.79 | $9.24 | 96,660 |
| 2021-04-26 | $9.79 | $9.90 | $9.75 | $9.80 | $9.24 | 160,359 |
| 2021-04-23 | $9.69 | $9.85 | $9.65 | $9.76 | $9.21 | 103,688 |
| 2021-04-22 | $9.71 | $9.85 | $9.60 | $9.70 | $9.15 | 157,244 |
| 2021-04-21 | $9.56 | $9.77 | $9.55 | $9.76 | $9.21 | 159,194 |
| 2021-04-20 | $9.68 | $9.75 | $9.52 | $9.60 | $9.06 | 143,331 |
| 2021-04-19 | $9.76 | $9.79 | $9.54 | $9.69 | $9.14 | 274,640 |
| 2021-04-16 | $9.85 | $9.89 | $9.73 | $9.75 | $9.20 | 282,739 |
| 2021-04-15 | $9.66 | $9.78 | $9.61 | $9.78 | $9.23 | 109,188 |
| 2021-04-14 | $9.68 | $9.80 | $9.55 | $9.59 | $9.05 | 135,314 |
| 2021-04-13 | $9.60 | $9.72 | $9.51 | $9.62 | $9.07 | 169,064 |
| 2021-04-12 | $9.56 | $9.71 | $9.51 | $9.67 | $9.12 | 150,226 |
| 2021-04-09 | $9.64 | $9.64 | $9.51 | $9.53 | $8.99 | 139,874 |
| 2021-04-08 | $9.62 | $9.67 | $9.50 | $9.63 | $9.08 | 211,052 |
| 2021-04-07 | $9.61 | $9.70 | $9.54 | $9.62 | $9.07 | 182,393 |
| 2021-04-06 | $9.62 | $9.73 | $9.56 | $9.61 | $9.07 | 309,293 |
| 2021-04-05 | $9.74 | $9.76 | $9.47 | $9.66 | $9.11 | 261,566 |
| 2021-04-01 | $9.68 | $9.70 | $9.46 | $9.70 | $9.15 | 205,893 |
| 2021-03-31 | $9.66 | $9.82 | $9.46 | $9.70 | $9.12 | 470,012 |
| 2021-03-30 | $9.38 | $9.72 | $9.35 | $9.63 | $9.05 | 190,215 |
| 2021-03-29 | $9.51 | $9.61 | $9.33 | $9.35 | $8.79 | 215,538 |
| 2021-03-26 | $9.51 | $9.59 | $9.41 | $9.52 | $8.95 | 156,654 |
| 2021-03-25 | $9.13 | $9.45 | $8.81 | $9.41 | $8.84 | 354,790 |
| 2021-03-24 | $9.28 | $9.64 | $9.17 | $9.18 | $8.63 | 236,370 |
| 2021-03-23 | $9.48 | $9.61 | $9.25 | $9.29 | $8.73 | 320,325 |
| 2021-03-22 | $9.72 | $9.89 | $9.44 | $9.50 | $8.93 | 246,620 |
| 2021-03-19 | $10.07 | $10.07 | $9.75 | $9.77 | $9.18 | 517,939 |
| 2021-03-18 | $10.08 | $10.20 | $9.92 | $10.00 | $9.40 | 214,681 |
| 2021-03-17 | $10.01 | $10.13 | $9.88 | $10.03 | $9.43 | 180,457 |
| 2021-03-16 | $10.29 | $10.29 | $10.01 | $10.04 | $9.44 | 158,703 |
| 2021-03-15 | $10.32 | $10.43 | $10.20 | $10.34 | $9.72 | 308,184 |
| 2021-03-12 | $10.21 | $10.39 | $10.14 | $10.37 | $9.75 | 160,858 |
| 2021-03-11 | $10.12 | $10.25 | $10.01 | $10.20 | $9.59 | 224,605 |
| 2021-03-10 | $9.82 | $10.16 | $9.76 | $10.10 | $9.49 | 212,745 |
| 2021-03-09 | $10.09 | $10.14 | $9.77 | $9.80 | $9.21 | 275,710 |
| 2021-03-08 | $9.63 | $10.09 | $9.55 | $10.07 | $9.46 | 399,655 |
| 2021-03-05 | $9.68 | $9.68 | $9.34 | $9.64 | $9.06 | 236,501 |
| 2021-03-04 | $9.74 | $9.87 | $9.32 | $9.53 | $8.96 | 293,986 |
| 2021-03-03 | $9.30 | $9.70 | $9.30 | $9.67 | $9.09 | 195,058 |
| 2021-03-02 | $9.37 | $9.37 | $9.18 | $9.24 | $8.68 | 160,658 |
| 2021-03-01 | $9.48 | $9.61 | $9.38 | $9.43 | $8.86 | 190,029 |
| 2021-02-26 | $9.43 | $9.65 | $9.34 | $9.35 | $8.76 | 256,687 |
| 2021-02-25 | $9.90 | $9.91 | $9.34 | $9.43 | $8.83 | 265,383 |
| 2021-02-24 | $9.59 | $10.00 | $9.59 | $9.89 | $9.26 | 322,165 |
| 2021-02-23 | $9.26 | $9.68 | $9.26 | $9.59 | $8.98 | 324,069 |
| 2021-02-22 | $8.92 | $9.30 | $8.92 | $9.26 | $8.67 | 244,053 |
| 2021-02-19 | $8.83 | $9.01 | $8.83 | $8.92 | $8.35 | 147,598 |
| 2021-02-18 | $8.84 | $8.92 | $8.75 | $8.83 | $8.27 | 186,318 |
| 2021-02-17 | $8.90 | $8.99 | $8.79 | $8.84 | $8.28 | 180,101 |
| 2021-02-16 | $8.90 | $9.02 | $8.72 | $8.96 | $8.39 | 247,045 |
| 2021-02-12 | $8.93 | $9.06 | $8.78 | $8.85 | $8.29 | 215,641 |
| 2021-02-11 | $8.78 | $9.09 | $8.74 | $8.94 | $8.37 | 382,909 |
| 2021-02-10 | $8.57 | $8.83 | $8.57 | $8.77 | $8.21 | 312,819 |
| 2021-02-09 | $8.45 | $8.59 | $8.39 | $8.54 | $8.00 | 170,052 |
| 2021-02-08 | $8.28 | $8.44 | $8.21 | $8.42 | $7.88 | 242,223 |
| 2021-02-05 | $8.35 | $8.39 | $8.12 | $8.27 | $7.74 | 189,527 |
| 2021-02-04 | $8.09 | $8.34 | $8.09 | $8.31 | $7.78 | 190,296 |
| 2021-02-03 | $8.07 | $8.15 | $7.97 | $8.14 | $7.62 | 127,028 |
| 2021-02-02 | $8.04 | $8.20 | $7.88 | $8.13 | $7.61 | 179,062 |
| 2021-02-01 | $7.85 | $8.00 | $7.73 | $7.98 | $7.47 | 232,372 |
| 2021-01-29 | $8.03 | $8.12 | $7.76 | $7.80 | $7.27 | 345,356 |
| 2021-01-28 | $8.03 | $8.20 | $8.03 | $8.09 | $7.54 | 256,144 |
| 2021-01-27 | $8.12 | $8.23 | $7.98 | $8.01 | $7.47 | 315,500 |
| 2021-01-26 | $8.48 | $8.50 | $8.22 | $8.29 | $7.73 | 279,506 |
| 2021-01-25 | $8.47 | $8.53 | $8.27 | $8.39 | $7.82 | 194,447 |
| 2021-01-22 | $8.22 | $8.48 | $8.12 | $8.48 | $7.91 | 238,399 |
| 2021-01-21 | $8.35 | $8.48 | $8.02 | $8.30 | $7.74 | 269,455 |
| 2021-01-20 | $8.38 | $8.52 | $8.35 | $8.41 | $7.84 | 196,446 |
| 2021-01-19 | $8.55 | $8.56 | $8.31 | $8.39 | $7.82 | 206,696 |
| 2021-01-15 | $8.41 | $8.49 | $8.32 | $8.44 | $7.87 | 200,728 |
| 2021-01-14 | $8.24 | $8.63 | $8.19 | $8.51 | $7.93 | 351,469 |
| 2021-01-13 | $8.17 | $8.26 | $8.05 | $8.17 | $7.62 | 137,727 |
| 2021-01-12 | $7.98 | $8.16 | $7.93 | $8.15 | $7.60 | 162,708 |
| 2021-01-11 | $7.93 | $8.05 | $7.85 | $7.95 | $7.41 | 168,964 |
| 2021-01-08 | $8.07 | $8.09 | $7.88 | $8.04 | $7.50 | 196,166 |
| 2021-01-07 | $8.14 | $8.24 | $7.98 | $8.04 | $7.50 | 210,367 |
| 2021-01-06 | $7.80 | $8.33 | $7.80 | $8.18 | $7.63 | 407,475 |
| 2021-01-05 | $7.60 | $7.92 | $7.60 | $7.71 | $7.19 | 527,395 |
| 2021-01-04 | $8.00 | $8.08 | $7.59 | $7.60 | $7.09 | 381,552 |
| 2020-12-31 | $7.83 | $8.00 | $7.71 | $7.97 | $7.40 | 272,916 |
| 2020-12-30 | $7.85 | $7.97 | $7.76 | $7.81 | $7.25 | 240,536 |
| 2020-12-29 | $7.90 | $8.00 | $7.74 | $7.82 | $7.26 | 258,217 |
| 2020-12-28 | $8.00 | $8.09 | $7.84 | $7.88 | $7.31 | 296,635 |
| 2020-12-24 | $7.84 | $7.95 | $7.74 | $7.90 | $7.33 | 117,894 |
| 2020-12-23 | $7.85 | $8.04 | $7.76 | $7.81 | $7.25 | 271,678 |
| 2020-12-22 | $7.91 | $7.94 | $7.72 | $7.79 | $7.23 | 334,376 |
| 2020-12-21 | $7.79 | $7.91 | $7.69 | $7.83 | $7.27 | 329,938 |
| 2020-12-18 | $8.03 | $8.14 | $7.86 | $7.89 | $7.32 | 2,077,554 |
| 2020-12-17 | $8.17 | $8.21 | $8.07 | $8.11 | $7.53 | 299,325 |
| 2020-12-16 | $8.26 | $8.34 | $8.04 | $8.18 | $7.59 | 370,168 |
| 2020-12-15 | $8.03 | $8.19 | $7.86 | $8.18 | $7.59 | 470,033 |
| 2020-12-14 | $8.10 | $8.27 | $7.74 | $7.91 | $7.34 | 472,309 |
| 2020-12-11 | $8.34 | $8.36 | $8.05 | $8.06 | $7.48 | 236,699 |
| 2020-12-10 | $8.35 | $8.49 | $8.35 | $8.45 | $7.84 | 225,244 |
| 2020-12-09 | $8.45 | $8.50 | $8.35 | $8.49 | $7.88 | 236,961 |
| 2020-12-08 | $8.29 | $8.49 | $8.29 | $8.44 | $7.83 | 262,310 |
| 2020-12-07 | $8.57 | $8.67 | $8.37 | $8.39 | $7.79 | 337,554 |
| 2020-12-04 | $8.17 | $8.54 | $8.12 | $8.54 | $7.93 | 337,529 |
| 2020-12-03 | $8.16 | $8.30 | $8.07 | $8.17 | $7.58 | 333,664 |
| 2020-12-02 | $7.75 | $8.20 | $7.73 | $8.16 | $7.57 | 340,099 |
| 2020-12-01 | $7.70 | $7.96 | $7.70 | $7.78 | $7.22 | 573,228 |
| 2020-11-30 | $7.91 | $7.98 | $7.48 | $7.52 | $6.95 | 1,312,287 |
| 2020-11-27 | $8.21 | $8.21 | $7.86 | $7.96 | $7.35 | 270,484 |
| 2020-11-25 | $8.45 | $8.45 | $8.15 | $8.25 | $7.62 | 273,440 |
| 2020-11-24 | $8.30 | $8.48 | $8.25 | $8.45 | $7.81 | 287,116 |
| 2020-11-23 | $7.85 | $8.20 | $7.82 | $8.11 | $7.49 | 307,223 |
| 2020-11-20 | $7.51 | $7.81 | $7.42 | $7.74 | $7.15 | 296,785 |
| 2020-11-19 | $7.59 | $7.71 | $7.43 | $7.70 | $7.11 | 296,148 |
| 2020-11-18 | $7.70 | $7.93 | $7.60 | $7.62 | $7.04 | 352,605 |
| 2020-11-17 | $7.70 | $7.85 | $7.43 | $7.76 | $7.17 | 277,421 |
| 2020-11-16 | $7.54 | $7.80 | $7.49 | $7.72 | $7.13 | 384,782 |
| 2020-11-13 | $7.10 | $7.29 | $7.02 | $7.29 | $6.74 | 446,608 |
| 2020-11-12 | $7.13 | $7.18 | $6.87 | $6.99 | $6.46 | 402,072 |
| 2020-11-11 | $7.77 | $7.77 | $7.07 | $7.25 | $6.70 | 365,818 |
| 2020-11-10 | $7.15 | $7.78 | $7.12 | $7.75 | $7.16 | 625,698 |
| 2020-11-09 | $6.69 | $7.38 | $6.65 | $7.13 | $6.59 | 1,048,999 |
| 2020-11-06 | $6.44 | $6.49 | $6.08 | $6.15 | $5.68 | 269,139 |
| 2020-11-05 | $6.20 | $6.50 | $6.20 | $6.41 | $5.92 | 321,603 |
| 2020-11-04 | $6.34 | $6.34 | $6.08 | $6.19 | $5.72 | 234,823 |
| 2020-11-03 | $6.18 | $6.44 | $6.11 | $6.42 | $5.93 | 348,356 |
| 2020-11-02 | $6.02 | $6.08 | $5.93 | $6.06 | $5.60 | 258,891 |
| 2020-10-30 | $6.07 | $6.21 | $5.90 | $5.96 | $5.47 | 255,295 |
| 2020-10-29 | $6.00 | $6.17 | $5.87 | $6.10 | $5.60 | 374,747 |
| 2020-10-28 | $6.03 | $6.17 | $6.01 | $6.01 | $5.52 | 403,568 |
| 2020-10-27 | $6.35 | $6.48 | $6.14 | $6.18 | $5.68 | 217,415 |
| 2020-10-26 | $6.31 | $6.34 | $6.15 | $6.32 | $5.81 | 190,851 |
| 2020-10-23 | $6.24 | $6.42 | $6.22 | $6.41 | $5.89 | 185,424 |
| 2020-10-22 | $6.08 | $6.22 | $6.04 | $6.21 | $5.70 | 147,232 |
| 2020-10-21 | $6.09 | $6.14 | $6.03 | $6.11 | $5.61 | 141,736 |
| 2020-10-20 | $6.05 | $6.18 | $6.02 | $6.13 | $5.63 | 221,004 |
| 2020-10-19 | $6.07 | $6.10 | $6.00 | $6.00 | $5.51 | 318,872 |
| 2020-10-16 | $6.17 | $6.17 | $6.01 | $6.06 | $5.57 | 195,634 |
| 2020-10-15 | $6.03 | $6.23 | $6.01 | $6.18 | $5.68 | 194,599 |
| 2020-10-14 | $6.08 | $6.15 | $6.03 | $6.03 | $5.54 | 169,324 |
| 2020-10-13 | $6.23 | $6.24 | $6.08 | $6.10 | $5.60 | 182,928 |
| 2020-10-12 | $6.21 | $6.34 | $6.14 | $6.30 | $5.79 | 174,293 |
| 2020-10-09 | $6.42 | $6.42 | $6.18 | $6.24 | $5.73 | 176,295 |
| 2020-10-08 | $6.31 | $6.44 | $6.27 | $6.37 | $5.85 | 163,530 |
| 2020-10-07 | $6.39 | $6.41 | $6.16 | $6.26 | $5.75 | 226,395 |
| 2020-10-06 | $6.50 | $6.63 | $6.31 | $6.34 | $5.82 | 299,709 |
| 2020-10-05 | $6.31 | $6.43 | $6.21 | $6.32 | $5.81 | 206,909 |
| 2020-10-02 | $5.95 | $6.40 | $5.95 | $6.38 | $5.83 | 333,291 |
| 2020-10-01 | $6.06 | $6.22 | $5.95 | $6.21 | $5.67 | 253,521 |
| 2020-09-30 | $6.00 | $6.18 | $5.93 | $6.00 | $5.48 | 280,191 |
| 2020-09-29 | $6.16 | $6.18 | $5.88 | $6.00 | $5.48 | 256,159 |
| 2020-09-28 | $5.97 | $6.26 | $5.93 | $6.19 | $5.65 | 350,479 |
| 2020-09-25 | $5.73 | $5.92 | $5.73 | $5.89 | $5.38 | 261,419 |
| 2020-09-24 | $5.78 | $5.90 | $5.62 | $5.76 | $5.26 | 319,088 |
| 2020-09-23 | $5.82 | $5.93 | $5.62 | $5.65 | $5.16 | 401,132 |
| 2020-09-22 | $5.96 | $6.08 | $5.76 | $5.78 | $5.28 | 336,481 |
| 2020-09-21 | $6.03 | $6.07 | $5.83 | $5.97 | $5.45 | 506,691 |
| 2020-09-18 | $6.28 | $6.28 | $6.03 | $6.17 | $5.64 | 1,140,304 |
| 2020-09-17 | $6.21 | $6.32 | $6.12 | $6.26 | $5.72 | 381,338 |
| 2020-09-16 | $6.27 | $6.43 | $6.22 | $6.33 | $5.78 | 302,069 |
| 2020-09-15 | $6.19 | $6.37 | $6.12 | $6.23 | $5.69 | 294,124 |
| 2020-09-14 | $5.92 | $6.18 | $5.90 | $6.13 | $5.60 | 371,399 |
| 2020-09-11 | $6.17 | $6.17 | $5.81 | $5.90 | $5.39 | 434,177 |
| 2020-09-10 | $6.18 | $6.23 | $6.11 | $6.11 | $5.58 | 292,719 |
| 2020-09-09 | $6.28 | $6.33 | $6.16 | $6.17 | $5.64 | 292,817 |
| 2020-09-08 | $6.52 | $6.52 | $6.14 | $6.23 | $5.69 | 718,877 |
| 2020-09-04 | $6.61 | $6.70 | $6.46 | $6.61 | $6.04 | 275,890 |
| 2020-09-03 | $6.57 | $6.76 | $6.51 | $6.55 | $5.98 | 255,341 |
| 2020-09-02 | $6.38 | $6.59 | $6.33 | $6.58 | $6.01 | 291,368 |
| 2020-09-01 | $6.39 | $6.43 | $6.32 | $6.42 | $5.86 | 199,290 |
| 2020-08-31 | $6.63 | $6.63 | $6.36 | $6.43 | $5.87 | 288,199 |
| 2020-08-28 | $6.60 | $6.65 | $6.45 | $6.62 | $6.01 | 210,005 |
| 2020-08-27 | $6.51 | $6.69 | $6.48 | $6.52 | $5.92 | 236,905 |
| 2020-08-26 | $6.60 | $6.61 | $6.40 | $6.46 | $5.87 | 232,623 |
| 2020-08-25 | $6.75 | $6.80 | $6.53 | $6.62 | $6.01 | 149,140 |
| 2020-08-24 | $6.40 | $6.75 | $6.27 | $6.75 | $6.13 | 317,555 |
| 2020-08-21 | $6.51 | $6.52 | $6.26 | $6.37 | $5.79 | 284,526 |
| 2020-08-20 | $6.41 | $6.68 | $6.41 | $6.51 | $5.91 | 133,641 |
| 2020-08-19 | $6.66 | $6.75 | $6.41 | $6.45 | $5.86 | 258,680 |
| 2020-08-18 | $6.87 | $6.87 | $6.57 | $6.62 | $6.01 | 192,816 |
| 2020-08-17 | $6.85 | $6.91 | $6.76 | $6.87 | $6.24 | 173,293 |
| 2020-08-14 | $6.78 | $6.94 | $6.71 | $6.85 | $6.22 | 220,627 |
| 2020-08-13 | $7.00 | $7.11 | $6.79 | $6.82 | $6.20 | 174,780 |
| 2020-08-12 | $7.25 | $7.27 | $6.93 | $7.08 | $6.43 | 201,078 |
| 2020-08-11 | $7.30 | $7.40 | $7.09 | $7.13 | $6.48 | 314,953 |
| 2020-08-10 | $6.85 | $7.18 | $6.84 | $7.13 | $6.48 | 325,363 |
| 2020-08-07 | $6.37 | $6.84 | $6.35 | $6.76 | $6.14 | 334,355 |
| 2020-08-06 | $6.54 | $6.67 | $6.37 | $6.41 | $5.82 | 353,240 |
| 2020-08-05 | $6.70 | $6.77 | $6.55 | $6.75 | $6.13 | 217,823 |
| 2020-08-04 | $6.32 | $6.73 | $6.32 | $6.71 | $6.10 | 315,056 |
| 2020-08-03 | $6.60 | $6.60 | $6.24 | $6.45 | $5.86 | 391,694 |
| 2020-07-31 | $6.68 | $6.72 | $6.44 | $6.60 | $5.96 | 352,760 |
| 2020-07-30 | $6.66 | $6.81 | $6.54 | $6.72 | $6.07 | 180,622 |
| 2020-07-29 | $6.77 | $6.83 | $6.66 | $6.83 | $6.17 | 188,116 |
| 2020-07-28 | $6.50 | $6.80 | $6.49 | $6.75 | $6.10 | 212,139 |
| 2020-07-27 | $6.53 | $6.55 | $6.29 | $6.54 | $5.91 | 265,203 |
| 2020-07-24 | $6.61 | $6.69 | $6.42 | $6.42 | $5.80 | 204,839 |
| 2020-07-23 | $6.75 | $6.75 | $6.51 | $6.62 | $5.98 | 239,702 |
| 2020-07-22 | $6.56 | $6.75 | $6.48 | $6.70 | $6.05 | 204,374 |
| 2020-07-21 | $6.50 | $6.65 | $6.47 | $6.58 | $5.95 | 302,715 |
| 2020-07-20 | $6.58 | $6.62 | $6.37 | $6.42 | $5.80 | 274,223 |
| 2020-07-17 | $6.80 | $6.80 | $6.52 | $6.58 | $5.95 | 328,672 |
| 2020-07-16 | $6.87 | $6.87 | $6.65 | $6.78 | $6.13 | 281,641 |
| 2020-07-15 | $6.85 | $6.98 | $6.81 | $6.89 | $6.23 | 355,142 |
| 2020-07-14 | $6.61 | $6.78 | $6.51 | $6.61 | $5.97 | 220,086 |
| 2020-07-13 | $6.70 | $6.79 | $6.48 | $6.59 | $5.96 | 297,183 |
| 2020-07-10 | $6.44 | $6.67 | $6.39 | $6.57 | $5.94 | 232,561 |
| 2020-07-09 | $6.62 | $6.68 | $6.28 | $6.43 | $5.81 | 337,845 |
| 2020-07-08 | $6.73 | $6.79 | $6.49 | $6.67 | $6.03 | 278,338 |
| 2020-07-07 | $6.94 | $6.94 | $6.69 | $6.72 | $6.07 | 303,393 |
| 2020-07-06 | $7.22 | $7.25 | $6.91 | $7.04 | $6.36 | 286,393 |
| 2020-07-02 | $7.25 | $7.38 | $6.89 | $6.97 | $6.30 | 343,154 |
| 2020-07-01 | $7.12 | $7.32 | $6.90 | $7.17 | $6.48 | 407,661 |
| 2020-06-30 | $7.20 | $7.39 | $7.10 | $7.27 | $6.54 | 322,640 |
| 2020-06-29 | $6.97 | $7.30 | $6.90 | $7.25 | $6.52 | 283,551 |
| 2020-06-26 | $6.98 | $7.06 | $6.63 | $6.96 | $6.26 | 825,962 |
| 2020-06-25 | $6.72 | $7.00 | $6.67 | $6.87 | $6.18 | 306,171 |
| 2020-06-24 | $6.84 | $6.91 | $6.39 | $6.72 | $6.04 | 581,650 |
| 2020-06-23 | $7.01 | $7.19 | $6.85 | $7.00 | $6.29 | 317,526 |
| 2020-06-22 | $6.89 | $6.95 | $6.72 | $6.88 | $6.19 | 277,670 |
| 2020-06-19 | $7.29 | $7.31 | $6.88 | $6.88 | $6.19 | 617,863 |
| 2020-06-18 | $7.06 | $7.31 | $6.99 | $7.19 | $6.47 | 246,029 |
| 2020-06-17 | $7.76 | $7.81 | $7.17 | $7.19 | $6.47 | 292,462 |
| 2020-06-16 | $7.90 | $7.90 | $7.46 | $7.64 | $6.87 | 338,577 |
| 2020-06-15 | $6.93 | $7.45 | $6.84 | $7.34 | $6.60 | 352,940 |
| 2020-06-12 | $7.04 | $7.30 | $6.92 | $7.29 | $6.56 | 344,513 |
| 2020-06-11 | $7.10 | $7.33 | $6.61 | $6.63 | $5.96 | 549,751 |
| 2020-06-10 | $8.12 | $8.22 | $7.52 | $7.83 | $7.04 | 478,150 |
| 2020-06-09 | $8.57 | $8.63 | $8.07 | $8.10 | $7.28 | 570,680 |
| 2020-06-08 | $8.25 | $9.17 | $8.24 | $9.15 | $8.23 | 756,746 |
| 2020-06-05 | $7.98 | $8.32 | $7.92 | $8.05 | $7.24 | 563,802 |
| 2020-06-04 | $6.84 | $7.75 | $6.77 | $7.58 | $6.82 | 744,921 |
| 2020-06-03 | $6.46 | $6.94 | $6.46 | $6.83 | $6.14 | 468,776 |
| 2020-06-02 | $6.42 | $6.48 | $6.32 | $6.38 | $5.74 | 240,328 |
| 2020-06-01 | $6.15 | $6.39 | $6.08 | $6.26 | $5.63 | 269,486 |
| 2020-05-29 | $6.14 | $6.28 | $6.00 | $6.15 | $5.50 | 560,507 |
| 2020-05-28 | $6.61 | $6.64 | $6.28 | $6.31 | $5.64 | 377,614 |
| 2020-05-27 | $6.51 | $6.68 | $6.26 | $6.50 | $5.81 | 441,274 |
| 2020-05-26 | $6.12 | $6.44 | $6.12 | $6.37 | $5.70 | 395,535 |
| 2020-05-22 | $6.04 | $6.04 | $5.76 | $5.88 | $5.26 | 226,725 |
| 2020-05-21 | $5.95 | $6.13 | $5.92 | $5.98 | $5.35 | 434,891 |
| 2020-05-20 | $6.03 | $6.18 | $5.89 | $5.95 | $5.32 | 369,364 |
| 2020-05-19 | $5.75 | $6.14 | $5.58 | $5.87 | $5.25 | 508,466 |
| 2020-05-18 | $5.38 | $5.85 | $5.38 | $5.72 | $5.12 | 852,822 |
| 2020-05-15 | $4.99 | $5.15 | $4.71 | $5.11 | $4.57 | 2,315,041 |
| 2020-05-14 | $5.01 | $5.15 | $4.76 | $5.10 | $4.56 | 735,155 |
| 2020-05-13 | $5.36 | $5.36 | $4.94 | $5.11 | $4.57 | 679,570 |
| 2020-05-12 | $5.71 | $5.78 | $5.35 | $5.35 | $4.78 | 648,379 |
| 2020-05-11 | $6.17 | $6.18 | $5.63 | $5.69 | $5.09 | 545,094 |
| 2020-05-08 | $6.16 | $6.28 | $5.63 | $6.20 | $5.54 | 504,571 |
| 2020-05-07 | $5.83 | $6.31 | $5.83 | $6.18 | $5.53 | 457,487 |
| 2020-05-06 | $6.18 | $6.28 | $5.75 | $5.77 | $5.16 | 528,781 |
| 2020-05-05 | $6.50 | $6.76 | $6.29 | $6.35 | $5.68 | 389,507 |
| 2020-05-04 | $6.65 | $6.65 | $6.26 | $6.42 | $5.74 | 361,407 |
| 2020-05-01 | $6.53 | $6.71 | $6.40 | $6.69 | $5.98 | 549,024 |
| 2020-04-30 | $7.00 | $7.00 | $6.58 | $6.78 | $6.03 | 408,993 |
| 2020-04-29 | $6.20 | $7.21 | $6.20 | $7.01 | $6.24 | 685,971 |
| 2020-04-28 | $6.07 | $6.25 | $6.02 | $6.22 | $5.53 | 435,079 |
| 2020-04-27 | $5.34 | $5.87 | $5.33 | $5.82 | $5.18 | 340,106 |
| 2020-04-24 | $5.46 | $5.53 | $5.21 | $5.30 | $4.71 | 305,677 |
| 2020-04-23 | $5.39 | $5.64 | $5.34 | $5.39 | $4.80 | 308,651 |
| 2020-04-22 | $5.63 | $5.63 | $5.30 | $5.41 | $4.81 | 283,848 |
| 2020-04-21 | $5.40 | $5.52 | $5.26 | $5.50 | $4.89 | 371,892 |
| 2020-04-20 | $5.75 | $5.79 | $5.31 | $5.41 | $4.81 | 393,141 |
| 2020-04-17 | $5.82 | $6.16 | $5.80 | $5.85 | $5.20 | 361,631 |
| 2020-04-16 | $6.10 | $6.18 | $5.55 | $5.59 | $4.97 | 427,092 |
| 2020-04-15 | $6.53 | $6.56 | $6.06 | $6.13 | $5.45 | 542,913 |
| 2020-04-14 | $6.58 | $6.65 | $6.03 | $6.33 | $5.63 | 401,905 |
| 2020-04-13 | $6.39 | $6.58 | $6.18 | $6.35 | $5.65 | 397,001 |
| 2020-04-09 | $6.04 | $6.38 | $5.92 | $6.31 | $5.61 | 448,048 |
| 2020-04-08 | $5.40 | $5.77 | $5.20 | $5.77 | $5.13 | 535,713 |
| 2020-04-07 | $5.20 | $5.83 | $5.17 | $5.31 | $4.72 | 649,114 |
| 2020-04-06 | $5.41 | $5.68 | $4.91 | $5.05 | $4.49 | 456,823 |
| 2020-04-03 | $5.80 | $5.89 | $4.91 | $5.28 | $4.66 | 671,029 |
| 2020-04-02 | $5.83 | $6.11 | $5.76 | $5.91 | $5.22 | 382,483 |
| 2020-04-01 | $5.73 | $5.89 | $5.52 | $5.80 | $5.12 | 480,208 |
| 2020-03-31 | $5.93 | $6.26 | $5.82 | $6.20 | $5.48 | 454,081 |
| 2020-03-30 | $6.15 | $6.18 | $5.75 | $5.94 | $5.25 | 465,972 |
| 2020-03-27 | $6.59 | $6.77 | $6.13 | $6.18 | $5.46 | 390,923 |
| 2020-03-26 | $6.15 | $7.09 | $6.13 | $6.83 | $6.03 | 509,552 |
| 2020-03-25 | $6.27 | $6.64 | $5.86 | $6.09 | $5.38 | 665,462 |
| 2020-03-24 | $6.17 | $6.67 | $6.05 | $6.53 | $5.77 | 473,392 |
| 2020-03-23 | $6.10 | $6.10 | $5.61 | $5.95 | $5.26 | 480,625 |
| 2020-03-20 | $6.32 | $6.83 | $6.07 | $6.13 | $5.42 | 638,839 |
| 2020-03-19 | $6.60 | $6.88 | $5.68 | $6.28 | $5.55 | 801,044 |
| 2020-03-18 | $7.95 | $8.10 | $6.25 | $6.72 | $5.94 | 650,060 |
| 2020-03-17 | $8.16 | $8.63 | $7.41 | $8.58 | $7.58 | 619,908 |
| 2020-03-16 | $8.77 | $8.80 | $7.98 | $8.04 | $7.10 | 625,329 |
| 2020-03-13 | $9.31 | $9.91 | $8.83 | $9.91 | $8.76 | 694,621 |
| 2020-03-12 | $10.35 | $10.35 | $8.76 | $8.77 | $7.75 | 854,167 |
| 2020-03-11 | $11.51 | $11.54 | $10.69 | $10.76 | $9.51 | 406,659 |
| 2020-03-10 | $11.33 | $11.75 | $11.19 | $11.74 | $10.37 | 541,787 |
| 2020-03-09 | $12.13 | $12.13 | $11.16 | $11.17 | $9.87 | 493,095 |
| 2020-03-06 | $12.61 | $12.72 | $12.26 | $12.70 | $11.22 | 266,078 |
| 2020-03-05 | $12.99 | $13.10 | $12.60 | $12.83 | $11.34 | 373,115 |
| 2020-03-04 | $12.89 | $13.15 | $12.81 | $13.15 | $11.62 | 376,071 |
| 2020-03-03 | $12.72 | $13.10 | $12.58 | $12.69 | $11.21 | 458,138 |
| 2020-03-02 | $12.15 | $12.50 | $12.11 | $12.45 | $11.00 | 384,073 |
| 2020-02-28 | $12.06 | $12.45 | $11.86 | $12.29 | $10.78 | 803,730 |
| 2020-02-27 | $12.85 | $13.20 | $12.35 | $12.53 | $10.99 | 473,470 |
| 2020-02-26 | $12.99 | $13.17 | $12.83 | $12.87 | $11.28 | 211,870 |
| 2020-02-25 | $13.34 | $13.36 | $12.93 | $12.95 | $11.35 | 313,090 |
| 2020-02-24 | $13.50 | $13.58 | $13.31 | $13.32 | $11.68 | 330,264 |
| 2020-02-21 | $13.63 | $13.74 | $13.59 | $13.65 | $11.97 | 350,331 |
| 2020-02-20 | $13.46 | $13.64 | $13.45 | $13.62 | $11.94 | 181,435 |
| 2020-02-19 | $13.63 | $13.64 | $13.43 | $13.45 | $11.79 | 175,745 |
| 2020-02-18 | $13.55 | $13.62 | $13.42 | $13.57 | $11.90 | 152,602 |
| 2020-02-14 | $13.56 | $13.64 | $13.46 | $13.51 | $11.85 | 243,044 |
| 2020-02-13 | $13.44 | $13.56 | $13.36 | $13.53 | $11.86 | 148,674 |
| 2020-02-12 | $13.50 | $13.53 | $13.35 | $13.46 | $11.80 | 158,274 |
| 2020-02-11 | $13.41 | $13.55 | $13.38 | $13.43 | $11.78 | 129,115 |
| 2020-02-10 | $13.40 | $13.43 | $13.31 | $13.38 | $11.73 | 151,187 |
| 2020-02-07 | $13.44 | $13.47 | $13.34 | $13.39 | $11.74 | 113,931 |
| 2020-02-06 | $13.43 | $13.53 | $13.42 | $13.44 | $11.78 | 146,295 |
| 2020-02-05 | $13.22 | $13.49 | $13.17 | $13.42 | $11.77 | 183,658 |
| 2020-02-04 | $13.10 | $13.33 | $13.10 | $13.20 | $11.57 | 166,505 |
| 2020-02-03 | $13.01 | $13.17 | $13.01 | $13.10 | $11.49 | 254,113 |
| 2020-01-31 | $13.25 | $13.30 | $13.10 | $13.10 | $11.40 | 284,819 |
| 2020-01-30 | $13.55 | $13.57 | $13.23 | $13.25 | $11.53 | 252,228 |
| 2020-01-29 | $13.56 | $13.61 | $13.50 | $13.57 | $11.81 | 142,620 |
| 2020-01-28 | $13.64 | $13.72 | $13.56 | $13.56 | $11.80 | 102,972 |
| 2020-01-27 | $13.69 | $13.72 | $13.61 | $13.62 | $11.86 | 194,017 |
| 2020-01-24 | $13.84 | $13.89 | $13.70 | $13.74 | $11.96 | 180,988 |
| 2020-01-23 | $13.77 | $13.85 | $13.71 | $13.81 | $12.02 | 213,296 |
| 2020-01-22 | $13.81 | $13.85 | $13.71 | $13.76 | $11.98 | 135,300 |
| 2020-01-21 | $13.63 | $13.82 | $13.55 | $13.81 | $12.02 | 224,910 |
| 2020-01-17 | $13.70 | $13.71 | $13.61 | $13.62 | $11.86 | 160,898 |
| 2020-01-16 | $13.62 | $13.78 | $13.57 | $13.66 | $11.89 | 153,236 |
| 2020-01-15 | $13.46 | $13.55 | $13.44 | $13.54 | $11.79 | 158,719 |
| 2020-01-14 | $13.45 | $13.48 | $13.31 | $13.45 | $11.71 | 134,525 |
| 2020-01-13 | $13.20 | $13.45 | $13.20 | $13.45 | $11.71 | 130,683 |
| 2020-01-10 | $13.21 | $13.26 | $13.15 | $13.20 | $11.49 | 235,789 |
| 2020-01-09 | $13.27 | $13.29 | $13.15 | $13.18 | $11.47 | 256,027 |
| 2020-01-08 | $13.23 | $13.30 | $13.16 | $13.29 | $11.57 | 157,171 |
| 2020-01-07 | $13.24 | $13.26 | $13.13 | $13.20 | $11.49 | 159,342 |
| 2020-01-06 | $13.28 | $13.37 | $13.21 | $13.26 | $11.54 | 142,867 |
| 2020-01-03 | $13.17 | $13.32 | $13.15 | $13.30 | $11.58 | 221,579 |
| 2020-01-02 | $13.50 | $13.55 | $13.05 | $13.23 | $11.52 | 392,130 |
| 2019-12-31 | $13.50 | $13.65 | $13.50 | $13.62 | $11.77 | 239,496 |
| 2019-12-30 | $13.47 | $13.53 | $13.40 | $13.53 | $11.69 | 200,754 |
| 2019-12-27 | $13.44 | $13.49 | $13.39 | $13.46 | $11.63 | 122,098 |
| 2019-12-26 | $13.40 | $13.45 | $13.33 | $13.43 | $11.61 | 128,248 |
| 2019-12-24 | $13.34 | $13.39 | $13.30 | $13.37 | $11.56 | 43,636 |
| 2019-12-23 | $13.46 | $13.46 | $13.27 | $13.32 | $11.51 | 199,910 |
| 2019-12-20 | $13.44 | $13.47 | $13.33 | $13.45 | $11.62 | 939,508 |
| 2019-12-19 | $13.41 | $13.49 | $13.37 | $13.42 | $11.60 | 138,221 |
| 2019-12-18 | $13.27 | $13.46 | $13.26 | $13.37 | $11.56 | 183,727 |
| 2019-12-17 | $13.27 | $13.27 | $13.16 | $13.25 | $11.45 | 184,192 |
| 2019-12-16 | $13.23 | $13.28 | $13.15 | $13.20 | $11.41 | 240,948 |
| 2019-12-13 | $13.29 | $13.33 | $13.07 | $13.24 | $11.44 | 341,908 |
| 2019-12-12 | $13.52 | $13.57 | $13.31 | $13.32 | $11.51 | 220,562 |
| 2019-12-11 | $13.69 | $13.69 | $13.49 | $13.54 | $11.70 | 232,795 |
| 2019-12-10 | $13.75 | $13.77 | $13.62 | $13.67 | $11.81 | 169,559 |
| 2019-12-09 | $13.70 | $13.78 | $13.66 | $13.76 | $11.89 | 248,784 |
| 2019-12-06 | $13.72 | $13.84 | $13.70 | $13.75 | $11.88 | 179,234 |
| 2019-12-05 | $13.72 | $13.79 | $13.65 | $13.69 | $11.83 | 161,157 |
| 2019-12-04 | $13.71 | $13.88 | $13.70 | $13.73 | $11.87 | 214,810 |
| 2019-12-03 | $13.63 | $13.75 | $13.59 | $13.75 | $11.88 | 224,864 |
| 2019-12-02 | $13.88 | $13.90 | $13.61 | $13.73 | $11.87 | 436,148 |
| 2019-11-29 | $14.07 | $14.12 | $14.01 | $14.04 | $12.05 | 108,548 |
| 2019-11-27 | $13.86 | $14.07 | $13.79 | $14.05 | $12.06 | 197,411 |
| 2019-11-26 | $13.90 | $13.96 | $13.78 | $13.83 | $11.87 | 256,942 |
| 2019-11-25 | $13.86 | $13.96 | $13.82 | $13.88 | $11.91 | 194,063 |
| 2019-11-22 | $13.82 | $13.88 | $13.72 | $13.82 | $11.86 | 182,845 |
| 2019-11-21 | $13.85 | $13.88 | $13.75 | $13.79 | $11.84 | 155,451 |
| 2019-11-20 | $14.00 | $14.03 | $13.86 | $13.90 | $11.93 | 229,627 |
| 2019-11-19 | $14.00 | $14.09 | $13.96 | $14.01 | $12.03 | 144,737 |
| 2019-11-18 | $14.00 | $14.11 | $13.93 | $13.99 | $12.01 | 277,274 |
| 2019-11-15 | $13.85 | $13.98 | $13.77 | $13.97 | $11.99 | 344,492 |
| 2019-11-14 | $13.75 | $13.92 | $13.75 | $13.84 | $11.88 | 160,892 |
| 2019-11-13 | $13.74 | $13.86 | $13.70 | $13.75 | $11.80 | 158,329 |
| 2019-11-12 | $13.92 | $13.99 | $13.74 | $13.74 | $11.79 | 177,902 |
| 2019-11-11 | $13.74 | $13.90 | $13.69 | $13.86 | $11.90 | 193,548 |
| 2019-11-08 | $13.74 | $13.83 | $13.65 | $13.72 | $11.78 | 155,095 |
| 2019-11-07 | $14.00 | $14.04 | $13.75 | $13.75 | $11.80 | 194,635 |
| 2019-11-06 | $14.13 | $14.17 | $13.86 | $13.97 | $11.99 | 241,382 |
| 2019-11-05 | $14.17 | $14.19 | $13.95 | $14.11 | $12.11 | 217,455 |
| 2019-11-04 | $14.24 | $14.28 | $14.09 | $14.15 | $12.15 | 213,680 |
| 2019-11-01 | $14.24 | $14.36 | $14.02 | $14.18 | $12.17 | 279,630 |
| 2019-10-31 | $14.45 | $14.65 | $14.11 | $14.24 | $12.14 | 370,692 |
| 2019-10-30 | $14.23 | $14.48 | $14.17 | $14.48 | $12.35 | 317,142 |
| 2019-10-29 | $14.07 | $14.23 | $14.00 | $14.21 | $12.12 | 220,882 |
| 2019-10-28 | $13.96 | $14.13 | $13.95 | $14.08 | $12.01 | 156,851 |
| 2019-10-25 | $14.06 | $14.11 | $13.95 | $13.95 | $11.89 | 178,606 |
| 2019-10-24 | $14.09 | $14.10 | $13.98 | $14.05 | $11.98 | 196,775 |
| 2019-10-23 | $13.98 | $14.08 | $13.90 | $14.07 | $12.00 | 149,015 |
| 2019-10-22 | $13.94 | $14.00 | $13.87 | $13.98 | $11.92 | 135,331 |
| 2019-10-21 | $13.77 | $13.92 | $13.77 | $13.91 | $11.86 | 199,851 |
| 2019-10-18 | $13.75 | $13.81 | $13.68 | $13.77 | $11.74 | 141,965 |
| 2019-10-17 | $13.75 | $13.86 | $13.67 | $13.76 | $11.73 | 158,955 |
| 2019-10-16 | $13.70 | $13.78 | $13.63 | $13.70 | $11.68 | 125,846 |
| 2019-10-15 | $13.60 | $13.74 | $13.54 | $13.65 | $11.64 | 203,329 |
| 2019-10-14 | $13.57 | $13.68 | $13.50 | $13.62 | $11.61 | 131,339 |
| 2019-10-11 | $13.56 | $13.77 | $13.54 | $13.56 | $11.56 | 259,529 |
| 2019-10-10 | $13.53 | $13.69 | $13.49 | $13.49 | $11.50 | 163,416 |
| 2019-10-09 | $13.48 | $13.56 | $13.40 | $13.50 | $11.51 | 153,634 |
| 2019-10-08 | $13.49 | $13.63 | $13.33 | $13.47 | $11.49 | 256,858 |
| 2019-10-07 | $13.41 | $13.61 | $13.34 | $13.51 | $11.52 | 168,457 |
| 2019-10-04 | $13.37 | $13.48 | $13.28 | $13.40 | $11.43 | 196,740 |
| 2019-10-03 | $13.39 | $13.52 | $13.16 | $13.33 | $11.37 | 173,898 |
| 2019-10-02 | $13.43 | $13.49 | $13.33 | $13.43 | $11.45 | 151,148 |
| 2019-10-01 | $13.65 | $13.73 | $13.39 | $13.48 | $11.49 | 204,182 |
| 2019-09-30 | $13.82 | $13.91 | $13.76 | $13.76 | $11.65 | 220,200 |
| 2019-09-27 | $13.64 | $13.83 | $13.62 | $13.82 | $11.70 | 257,402 |
| 2019-09-26 | $13.63 | $13.74 | $13.56 | $13.70 | $11.60 | 165,667 |
| 2019-09-25 | $13.38 | $13.61 | $13.38 | $13.58 | $11.50 | 207,718 |
| 2019-09-24 | $13.44 | $13.53 | $13.31 | $13.34 | $11.29 | 173,483 |
| 2019-09-23 | $13.43 | $13.52 | $13.31 | $13.40 | $11.35 | 178,664 |
| 2019-09-20 | $13.45 | $13.56 | $13.36 | $13.43 | $11.37 | 386,059 |
| 2019-09-19 | $13.57 | $13.64 | $13.47 | $13.47 | $11.40 | 145,149 |
| 2019-09-18 | $13.76 | $13.80 | $13.43 | $13.56 | $11.48 | 148,783 |
| 2019-09-17 | $13.79 | $13.79 | $13.56 | $13.73 | $11.62 | 168,914 |
| 2019-09-16 | $13.78 | $13.84 | $13.64 | $13.74 | $11.63 | 202,548 |
| 2019-09-13 | $13.82 | $13.96 | $13.68 | $13.79 | $11.68 | 230,382 |
| 2019-09-12 | $13.77 | $13.85 | $13.56 | $13.84 | $11.72 | 339,722 |
| 2019-09-11 | $13.31 | $13.79 | $13.19 | $13.77 | $11.66 | 599,334 |
| 2019-09-10 | $12.91 | $13.23 | $12.90 | $13.22 | $11.19 | 306,178 |
| 2019-09-09 | $12.62 | $13.00 | $12.59 | $13.00 | $11.01 | 290,498 |
| 2019-09-06 | $12.52 | $12.68 | $12.49 | $12.62 | $10.68 | 202,724 |
| 2019-09-05 | $12.53 | $12.58 | $12.42 | $12.51 | $10.59 | 226,741 |
| 2019-09-04 | $12.48 | $12.59 | $12.48 | $12.52 | $10.60 | 213,475 |
| 2019-09-03 | $12.37 | $12.56 | $12.34 | $12.47 | $10.56 | 254,036 |
| 2019-08-30 | $12.40 | $12.45 | $12.29 | $12.42 | $10.52 | 188,859 |
| 2019-08-29 | $12.39 | $12.53 | $12.33 | $12.48 | $10.49 | 218,895 |
| 2019-08-28 | $12.21 | $12.39 | $12.21 | $12.28 | $10.32 | 190,790 |
| 2019-08-27 | $12.51 | $12.51 | $12.24 | $12.26 | $10.30 | 223,029 |
| 2019-08-26 | $12.49 | $12.53 | $12.32 | $12.45 | $10.46 | 255,928 |
| 2019-08-23 | $12.65 | $12.68 | $12.42 | $12.42 | $10.44 | 228,656 |
| 2019-08-22 | $12.59 | $12.69 | $12.50 | $12.63 | $10.61 | 159,816 |
| 2019-08-21 | $12.62 | $12.69 | $12.57 | $12.61 | $10.60 | 107,031 |
| 2019-08-20 | $12.75 | $12.75 | $12.60 | $12.60 | $10.59 | 202,191 |
| 2019-08-19 | $12.64 | $12.75 | $12.36 | $12.71 | $10.68 | 170,547 |
| 2019-08-16 | $12.45 | $12.65 | $12.38 | $12.58 | $10.57 | 290,246 |
| 2019-08-15 | $12.42 | $12.54 | $12.36 | $12.43 | $10.44 | 174,856 |
| 2019-08-14 | $12.46 | $12.57 | $12.34 | $12.42 | $10.44 | 187,000 |
| 2019-08-13 | $12.49 | $12.60 | $12.46 | $12.56 | $10.55 | 230,696 |
| 2019-08-12 | $12.44 | $12.51 | $12.34 | $12.45 | $10.46 | 139,659 |
| 2019-08-09 | $12.43 | $12.49 | $12.37 | $12.47 | $10.48 | 157,633 |
| 2019-08-08 | $12.30 | $12.52 | $12.22 | $12.44 | $10.45 | 201,042 |
| 2019-08-07 | $12.24 | $12.40 | $12.10 | $12.28 | $10.32 | 197,576 |
| 2019-08-06 | $12.12 | $12.25 | $12.05 | $12.16 | $10.22 | 235,261 |
| 2019-08-05 | $12.28 | $12.39 | $11.95 | $12.10 | $10.17 | 410,112 |
| 2019-08-02 | $12.72 | $12.78 | $12.25 | $12.46 | $10.47 | 448,120 |
| 2019-08-01 | $12.85 | $13.20 | $12.71 | $12.82 | $10.77 | 337,292 |
| 2019-07-31 | $12.94 | $12.97 | $12.67 | $12.75 | $10.63 | 268,958 |
| 2019-07-30 | $12.90 | $12.95 | $12.85 | $12.89 | $10.75 | 199,905 |
| 2019-07-29 | $12.84 | $12.94 | $12.81 | $12.89 | $10.75 | 222,991 |
| 2019-07-26 | $12.75 | $12.85 | $12.68 | $12.84 | $10.71 | 208,878 |
| 2019-07-25 | $12.81 | $12.85 | $12.69 | $12.69 | $10.58 | 112,228 |
| 2019-07-24 | $12.67 | $12.80 | $12.62 | $12.80 | $10.68 | 159,151 |
| 2019-07-23 | $12.57 | $12.70 | $12.51 | $12.67 | $10.57 | 127,109 |
| 2019-07-22 | $12.56 | $12.61 | $12.50 | $12.56 | $10.48 | 151,839 |
| 2019-07-19 | $12.65 | $12.71 | $12.53 | $12.53 | $10.45 | 230,206 |
| 2019-07-18 | $12.64 | $12.72 | $12.60 | $12.68 | $10.58 | 163,194 |
| 2019-07-17 | $12.63 | $12.70 | $12.58 | $12.67 | $10.57 | 198,324 |
| 2019-07-16 | $12.60 | $12.68 | $12.55 | $12.62 | $10.53 | 172,618 |
| 2019-07-15 | $12.77 | $12.80 | $12.65 | $12.65 | $10.55 | 168,782 |
| 2019-07-12 | $12.84 | $12.86 | $12.70 | $12.77 | $10.65 | 193,017 |
| 2019-07-11 | $12.87 | $12.88 | $12.65 | $12.71 | $10.60 | 198,199 |
| 2019-07-10 | $12.90 | $12.97 | $12.83 | $12.87 | $10.73 | 179,398 |
| 2019-07-09 | $12.95 | $12.95 | $12.80 | $12.88 | $10.74 | 128,937 |
| 2019-07-08 | $12.87 | $12.95 | $12.84 | $12.94 | $10.79 | 166,693 |
| 2019-07-05 | $12.75 | $12.90 | $12.52 | $12.90 | $10.76 | 325,172 |
| 2019-07-03 | $12.64 | $12.76 | $12.60 | $12.72 | $10.61 | 123,460 |
| 2019-07-02 | $12.52 | $12.69 | $12.52 | $12.64 | $10.54 | 168,816 |
| 2019-07-01 | $12.75 | $12.75 | $12.37 | $12.50 | $10.43 | 277,804 |
| 2019-06-28 | $12.60 | $12.79 | $12.58 | $12.69 | $10.50 | 381,970 |
| 2019-06-27 | $12.38 | $12.55 | $12.37 | $12.55 | $10.39 | 190,729 |
| 2019-06-26 | $12.55 | $12.64 | $12.30 | $12.32 | $10.20 | 283,177 |
| 2019-06-25 | $12.65 | $12.71 | $12.51 | $12.52 | $10.36 | 207,020 |
| 2019-06-24 | $12.91 | $12.93 | $12.63 | $12.63 | $10.45 | 217,971 |
| 2019-06-21 | $12.88 | $12.89 | $12.75 | $12.85 | $10.64 | 339,016 |
| 2019-06-20 | $13.03 | $13.03 | $12.88 | $12.93 | $10.70 | 207,449 |
| 2019-06-19 | $12.95 | $13.04 | $12.88 | $12.94 | $10.71 | 258,496 |
| 2019-06-18 | $12.92 | $13.00 | $12.85 | $12.97 | $10.74 | 314,638 |
| 2019-06-17 | $12.73 | $12.89 | $12.73 | $12.85 | $10.64 | 260,801 |
| 2019-06-14 | $12.76 | $12.78 | $12.61 | $12.71 | $10.52 | 151,451 |
| 2019-06-13 | $12.64 | $12.76 | $12.59 | $12.76 | $10.56 | 216,431 |
| 2019-06-12 | $12.69 | $12.78 | $12.57 | $12.59 | $10.42 | 207,392 |
| 2019-06-11 | $12.54 | $12.68 | $12.49 | $12.68 | $10.50 | 241,054 |
| 2019-06-10 | $12.66 | $12.66 | $12.39 | $12.50 | $10.35 | 262,342 |
| 2019-06-07 | $12.67 | $12.75 | $12.60 | $12.68 | $10.50 | 132,293 |
| 2019-06-06 | $12.71 | $12.77 | $12.50 | $12.67 | $10.49 | 170,313 |
| 2019-06-05 | $12.59 | $12.71 | $12.50 | $12.70 | $10.51 | 197,783 |
| 2019-06-04 | $12.59 | $12.67 | $12.41 | $12.54 | $10.38 | 187,635 |
| 2019-06-03 | $12.73 | $12.75 | $12.41 | $12.57 | $10.41 | 300,492 |
| 2019-05-31 | $12.54 | $12.73 | $12.46 | $12.67 | $10.41 | 352,639 |
| 2019-05-30 | $12.51 | $12.63 | $12.51 | $12.58 | $10.34 | 194,673 |
| 2019-05-29 | $12.76 | $12.76 | $12.46 | $12.49 | $10.26 | 272,535 |
| 2019-05-28 | $12.86 | $12.93 | $12.71 | $12.74 | $10.47 | 258,933 |
| 2019-05-24 | $12.88 | $12.93 | $12.72 | $12.80 | $10.52 | 149,403 |
| 2019-05-23 | $12.82 | $12.83 | $12.69 | $12.75 | $10.47 | 277,861 |
| 2019-05-22 | $12.87 | $12.90 | $12.70 | $12.85 | $10.56 | 204,847 |
| 2019-05-21 | $12.72 | $12.90 | $12.72 | $12.85 | $10.56 | 261,507 |
| 2019-05-20 | $12.89 | $12.92 | $12.69 | $12.70 | $10.43 | 265,549 |
| 2019-05-17 | $12.93 | $12.97 | $12.82 | $12.90 | $10.60 | 371,699 |
| 2019-05-16 | $12.89 | $13.13 | $12.81 | $12.94 | $10.63 | 264,198 |
| 2019-05-15 | $12.80 | $12.91 | $12.73 | $12.85 | $10.56 | 192,001 |
| 2019-05-14 | $12.80 | $12.87 | $12.74 | $12.84 | $10.55 | 269,317 |
| 2019-05-13 | $12.75 | $12.84 | $12.59 | $12.70 | $10.43 | 381,822 |
| 2019-05-10 | $12.65 | $12.86 | $12.63 | $12.84 | $10.55 | 264,682 |
| 2019-05-09 | $12.55 | $12.67 | $12.41 | $12.64 | $10.38 | 175,303 |
| 2019-05-08 | $12.62 | $12.76 | $12.52 | $12.52 | $10.29 | 217,226 |
| 2019-05-07 | $12.78 | $12.86 | $12.51 | $12.62 | $10.37 | 324,235 |
| 2019-05-06 | $12.71 | $12.93 | $12.60 | $12.78 | $10.50 | 457,544 |
| 2019-05-03 | $12.53 | $12.85 | $12.36 | $12.73 | $10.46 | 643,241 |
| 2019-05-02 | $12.54 | $12.90 | $12.37 | $12.50 | $10.27 | 306,056 |
| 2019-05-01 | $12.71 | $12.75 | $12.49 | $12.54 | $10.30 | 644,882 |
| 2019-04-30 | $12.76 | $12.87 | $12.63 | $12.83 | $10.46 | 480,678 |
| 2019-04-29 | $12.70 | $13.01 | $12.63 | $12.67 | $10.33 | 553,063 |
| 2019-04-26 | $12.51 | $12.66 | $12.49 | $12.63 | $10.30 | 182,206 |
| 2019-04-25 | $12.54 | $12.62 | $12.33 | $12.46 | $10.16 | 160,135 |
| 2019-04-24 | $12.38 | $12.61 | $12.32 | $12.54 | $10.22 | 247,444 |
| 2019-04-23 | $12.15 | $12.36 | $12.09 | $12.35 | $10.07 | 261,503 |
| 2019-04-22 | $12.20 | $12.23 | $12.00 | $12.13 | $9.89 | 269,783 |
| 2019-04-18 | $12.13 | $12.36 | $12.10 | $12.25 | $9.99 | 255,271 |
| 2019-04-17 | $12.10 | $12.14 | $11.94 | $12.14 | $9.90 | 312,447 |
| 2019-04-16 | $12.14 | $12.16 | $12.03 | $12.05 | $9.83 | 284,564 |
| 2019-04-15 | $12.23 | $12.28 | $12.09 | $12.14 | $9.90 | 173,207 |
| 2019-04-12 | $12.10 | $12.21 | $11.93 | $12.20 | $9.95 | 368,158 |
| 2019-04-11 | $12.05 | $12.11 | $12.00 | $12.08 | $9.85 | 176,137 |
| 2019-04-10 | $11.89 | $12.13 | $11.88 | $12.04 | $9.82 | 350,843 |
| 2019-04-09 | $12.08 | $12.08 | $11.85 | $11.85 | $9.66 | 290,717 |
| 2019-04-08 | $12.06 | $12.09 | $11.91 | $12.05 | $9.83 | 255,928 |
| 2019-04-05 | $11.95 | $12.06 | $11.93 | $12.05 | $9.83 | 218,450 |
| 2019-04-04 | $11.86 | $11.95 | $11.84 | $11.92 | $9.72 | 206,577 |
| 2019-04-03 | $12.04 | $12.06 | $11.83 | $11.84 | $9.65 | 289,861 |
| 2019-04-02 | $12.10 | $12.14 | $11.97 | $12.13 | $9.81 | 261,603 |
| 2019-04-01 | $12.03 | $12.13 | $11.89 | $12.10 | $9.79 | 300,454 |
| 2019-03-29 | $12.22 | $12.25 | $11.99 | $12.02 | $9.72 | 263,122 |
| 2019-03-28 | $12.05 | $12.19 | $12.02 | $12.19 | $9.86 | 189,052 |
| 2019-03-27 | $11.96 | $12.05 | $11.86 | $11.98 | $9.69 | 211,226 |
| 2019-03-26 | $11.80 | $12.01 | $11.80 | $11.96 | $9.67 | 222,763 |
| 2019-03-25 | $11.83 | $11.88 | $11.70 | $11.76 | $9.51 | 263,576 |
| 2019-03-22 | $12.02 | $12.09 | $11.80 | $11.86 | $9.59 | 297,014 |
| 2019-03-21 | $11.97 | $12.28 | $11.97 | $12.04 | $9.74 | 298,536 |
| 2019-03-20 | $11.73 | $12.10 | $11.72 | $11.97 | $9.68 | 265,476 |
| 2019-03-19 | $11.70 | $11.79 | $11.63 | $11.75 | $9.50 | 222,673 |
| 2019-03-18 | $11.92 | $11.93 | $11.69 | $11.71 | $9.47 | 358,842 |
| 2019-03-15 | $11.88 | $12.05 | $11.79 | $11.90 | $9.63 | 751,692 |
| 2019-03-14 | $11.93 | $12.03 | $11.77 | $11.85 | $9.59 | 401,500 |
| 2019-03-13 | $12.01 | $12.10 | $11.92 | $11.93 | $9.65 | 245,214 |
| 2019-03-12 | $11.84 | $12.25 | $11.84 | $12.01 | $9.71 | 366,809 |
| 2019-03-11 | $11.64 | $11.81 | $11.50 | $11.81 | $9.55 | 994,410 |
| 2019-03-08 | $11.60 | $11.78 | $11.53 | $11.60 | $9.38 | 834,897 |
| 2019-03-07 | $11.75 | $11.86 | $11.54 | $11.61 | $9.39 | 821,191 |
| 2019-03-06 | $12.09 | $12.15 | $11.75 | $11.75 | $9.50 | 483,334 |
| 2019-03-05 | $12.09 | $12.25 | $11.99 | $12.11 | $9.80 | 427,094 |
| 2019-03-04 | $12.17 | $12.25 | $11.80 | $12.12 | $9.80 | 808,922 |
| 2019-03-01 | $13.01 | $13.03 | $12.08 | $12.18 | $9.85 | 1,186,284 |
| 2019-02-28 | $13.91 | $13.91 | $12.50 | $13.01 | $10.44 | 1,286,342 |
| 2019-02-27 | $14.29 | $14.32 | $14.19 | $14.25 | $11.44 | 185,160 |
| 2019-02-26 | $14.32 | $14.37 | $14.22 | $14.32 | $11.49 | 330,280 |
| 2019-02-25 | $14.36 | $14.45 | $14.24 | $14.30 | $11.48 | 214,628 |
| 2019-02-22 | $14.35 | $14.56 | $14.32 | $14.35 | $11.52 | 196,784 |
| 2019-02-21 | $14.46 | $14.52 | $14.21 | $14.35 | $11.52 | 185,490 |
| 2019-02-20 | $14.53 | $14.65 | $14.44 | $14.51 | $11.65 | 422,649 |
| 2019-02-19 | $14.39 | $14.62 | $14.38 | $14.54 | $11.67 | 313,613 |
| 2019-02-15 | $14.34 | $14.44 | $14.25 | $14.39 | $11.55 | 362,427 |
| 2019-02-14 | $14.31 | $14.38 | $14.20 | $14.30 | $11.48 | 352,688 |
| 2019-02-13 | $14.32 | $14.41 | $14.22 | $14.25 | $11.44 | 295,867 |
| 2019-02-12 | $14.39 | $14.55 | $14.31 | $14.34 | $11.51 | 382,462 |
| 2019-02-11 | $14.10 | $14.45 | $14.08 | $14.38 | $11.54 | 887,416 |
| 2019-02-08 | $14.05 | $14.17 | $13.99 | $14.09 | $11.31 | 193,872 |
| 2019-02-07 | $14.06 | $14.19 | $13.98 | $14.10 | $11.32 | 278,371 |
| 2019-02-06 | $14.10 | $14.13 | $14.02 | $14.10 | $11.32 | 144,048 |
| 2019-02-05 | $14.14 | $14.14 | $14.02 | $14.11 | $11.33 | 174,170 |
| 2019-02-04 | $14.08 | $14.13 | $13.95 | $14.12 | $11.33 | 174,446 |
| 2019-02-01 | $14.16 | $14.16 | $13.85 | $14.09 | $11.31 | 224,524 |
| 2019-01-31 | $14.17 | $14.24 | $14.05 | $14.18 | $11.31 | 317,271 |
| 2019-01-30 | $14.22 | $14.40 | $14.11 | $14.17 | $11.30 | 305,642 |
| 2019-01-29 | $14.10 | $14.22 | $14.04 | $14.14 | $11.27 | 228,149 |
| 2019-01-28 | $14.00 | $14.25 | $13.97 | $14.14 | $11.27 | 358,603 |
| 2019-01-25 | $14.00 | $14.09 | $13.94 | $14.02 | $11.18 | 213,118 |
| 2019-01-24 | $13.90 | $14.02 | $13.82 | $13.97 | $11.14 | 161,796 |
| 2019-01-23 | $14.02 | $14.07 | $13.82 | $13.89 | $11.07 | 179,836 |
| 2019-01-22 | $13.96 | $14.02 | $13.85 | $13.99 | $11.15 | 160,736 |
| 2019-01-18 | $14.03 | $14.04 | $13.82 | $13.97 | $11.14 | 199,992 |
| 2019-01-17 | $13.92 | $14.11 | $13.88 | $14.02 | $11.18 | 221,313 |
| 2019-01-16 | $13.66 | $13.94 | $13.66 | $13.93 | $11.11 | 172,049 |
| 2019-01-15 | $13.47 | $13.76 | $13.47 | $13.66 | $10.89 | 211,270 |
| 2019-01-14 | $13.56 | $13.58 | $13.34 | $13.44 | $10.72 | 219,041 |
| 2019-01-11 | $13.76 | $13.84 | $13.51 | $13.60 | $10.84 | 219,651 |
| 2019-01-10 | $13.61 | $13.80 | $13.50 | $13.75 | $10.96 | 217,441 |
| 2019-01-09 | $13.75 | $13.84 | $13.52 | $13.65 | $10.88 | 177,573 |
| 2019-01-08 | $13.20 | $13.75 | $13.18 | $13.71 | $10.93 | 237,383 |
| 2019-01-07 | $12.88 | $13.21 | $12.84 | $13.11 | $10.45 | 243,038 |
| 2019-01-04 | $12.38 | $12.91 | $12.34 | $12.90 | $10.28 | 403,533 |
| 2019-01-03 | $12.05 | $12.58 | $12.05 | $12.32 | $9.82 | 237,358 |
| 2019-01-02 | $12.14 | $12.27 | $11.98 | $12.05 | $9.61 | 283,127 |
| 2018-12-31 | $12.45 | $12.45 | $12.02 | $12.26 | $9.77 | 246,670 |
| 2018-12-28 | $12.50 | $12.67 | $12.33 | $12.48 | $9.87 | 242,802 |
| 2018-12-27 | $12.43 | $12.45 | $12.05 | $12.42 | $9.83 | 206,828 |
| 2018-12-26 | $11.93 | $12.52 | $11.92 | $12.49 | $9.88 | 304,100 |
| 2018-12-24 | $12.35 | $12.38 | $11.91 | $11.91 | $9.42 | 158,032 |
| 2018-12-21 | $12.46 | $12.72 | $12.28 | $12.34 | $9.76 | 1,298,014 |
| 2018-12-20 | $12.88 | $12.88 | $12.27 | $12.44 | $9.84 | 385,153 |
| 2018-12-19 | $13.37 | $13.53 | $12.78 | $12.86 | $10.17 | 487,796 |
| 2018-12-18 | $13.16 | $13.55 | $13.13 | $13.31 | $10.53 | 773,600 |
| 2018-12-17 | $14.06 | $14.08 | $12.94 | $13.03 | $10.31 | 556,710 |
| 2018-12-14 | $14.15 | $14.25 | $14.04 | $14.16 | $11.20 | 237,544 |
| 2018-12-13 | $14.05 | $14.31 | $14.05 | $14.13 | $11.18 | 285,962 |
| 2018-12-12 | $14.33 | $14.44 | $13.97 | $14.02 | $11.09 | 370,565 |
| 2018-12-11 | $14.13 | $14.38 | $14.12 | $14.27 | $11.29 | 462,084 |
| 2018-12-10 | $14.20 | $14.22 | $13.92 | $14.12 | $11.17 | 229,168 |
| 2018-12-07 | $14.35 | $14.35 | $14.10 | $14.18 | $11.22 | 257,318 |
| 2018-12-06 | $13.98 | $14.38 | $13.67 | $14.38 | $11.38 | 445,190 |
| 2018-12-04 | $14.04 | $14.38 | $13.92 | $13.98 | $11.06 | 533,493 |
| 2018-12-03 | $14.12 | $14.12 | $13.92 | $14.02 | $11.09 | 228,324 |
| 2018-11-30 | $13.95 | $14.14 | $13.95 | $14.08 | $11.06 | 485,156 |
| 2018-11-29 | $14.01 | $14.05 | $13.84 | $13.98 | $10.99 | 238,365 |
| 2018-11-28 | $13.80 | $14.10 | $13.75 | $14.01 | $11.01 | 252,061 |
| 2018-11-27 | $13.84 | $13.96 | $13.80 | $13.82 | $10.86 | 151,770 |
| 2018-11-26 | $14.04 | $14.06 | $13.77 | $13.84 | $10.88 | 221,162 |
| 2018-11-23 | $13.92 | $14.06 | $13.85 | $13.95 | $10.96 | 77,811 |
| 2018-11-21 | $13.93 | $14.16 | $13.78 | $13.91 | $10.93 | 219,426 |
| 2018-11-20 | $13.99 | $14.07 | $13.84 | $13.91 | $10.93 | 256,253 |
| 2018-11-19 | $14.00 | $14.14 | $13.85 | $14.00 | $11.00 | 373,404 |
| 2018-11-16 | $13.90 | $14.13 | $13.82 | $14.03 | $11.02 | 1,281,513 |
| 2018-11-15 | $14.00 | $14.02 | $13.70 | $13.93 | $10.95 | 339,710 |
| 2018-11-14 | $14.25 | $14.35 | $14.03 | $14.03 | $11.02 | 358,477 |
| 2018-11-13 | $14.16 | $14.49 | $14.10 | $14.23 | $11.18 | 677,764 |
| 2018-11-12 | $13.90 | $14.21 | $13.80 | $14.07 | $11.06 | 744,399 |
| 2018-11-09 | $13.90 | $14.17 | $13.90 | $13.90 | $10.92 | 399,225 |
| 2018-11-08 | $13.94 | $14.18 | $13.90 | $14.01 | $11.01 | 335,298 |
| 2018-11-07 | $14.04 | $14.10 | $13.85 | $13.94 | $10.95 | 270,042 |
| 2018-11-06 | $13.83 | $14.05 | $13.74 | $14.01 | $11.01 | 626,570 |
| 2018-11-05 | $13.93 | $14.14 | $13.75 | $13.80 | $10.84 | 427,895 |
| 2018-11-02 | $14.07 | $14.07 | $13.71 | $13.95 | $10.96 | 340,550 |
| 2018-11-01 | $13.57 | $14.29 | $13.39 | $14.09 | $11.07 | 654,859 |
| 2018-10-31 | $13.78 | $13.83 | $13.45 | $13.46 | $10.51 | 295,087 |
| 2018-10-30 | $13.58 | $13.90 | $13.46 | $13.79 | $10.76 | 258,127 |
| 2018-10-29 | $13.49 | $13.72 | $13.41 | $13.56 | $10.58 | 222,575 |
| 2018-10-26 | $13.64 | $13.72 | $13.25 | $13.43 | $10.48 | 217,130 |
| 2018-10-25 | $13.33 | $13.70 | $13.20 | $13.67 | $10.67 | 243,146 |
| 2018-10-24 | $13.12 | $13.46 | $13.10 | $13.31 | $10.39 | 257,353 |
| 2018-10-23 | $13.05 | $13.24 | $12.92 | $13.13 | $10.25 | 129,984 |
| 2018-10-22 | $13.20 | $13.42 | $13.11 | $13.12 | $10.24 | 124,647 |
| 2018-10-19 | $13.17 | $13.30 | $13.12 | $13.17 | $10.28 | 152,589 |
| 2018-10-18 | $13.26 | $13.33 | $13.09 | $13.16 | $10.27 | 117,887 |
| 2018-10-17 | $13.34 | $13.48 | $13.11 | $13.23 | $10.33 | 154,978 |
| 2018-10-16 | $13.03 | $13.46 | $12.91 | $13.39 | $10.45 | 192,513 |
| 2018-10-15 | $12.76 | $13.11 | $12.76 | $12.99 | $10.14 | 143,870 |
| 2018-10-12 | $13.11 | $13.26 | $12.73 | $12.76 | $9.96 | 229,521 |
| 2018-10-11 | $13.49 | $13.54 | $12.97 | $12.98 | $10.13 | 368,698 |
| 2018-10-10 | $13.70 | $13.91 | $13.49 | $13.51 | $10.55 | 262,433 |
| 2018-10-09 | $13.70 | $13.86 | $13.65 | $13.71 | $10.70 | 317,658 |
| 2018-10-08 | $13.41 | $13.78 | $13.41 | $13.72 | $10.71 | 161,519 |
| 2018-10-05 | $13.50 | $13.54 | $13.35 | $13.39 | $10.45 | 153,768 |
| 2018-10-04 | $13.53 | $13.64 | $13.33 | $13.51 | $10.55 | 219,193 |
| 2018-10-03 | $13.65 | $13.83 | $13.54 | $13.57 | $10.59 | 275,327 |
| 2018-10-02 | $13.73 | $13.83 | $13.61 | $13.62 | $10.63 | 235,646 |
| 2018-10-01 | $13.83 | $13.97 | $13.67 | $13.74 | $10.72 | 345,457 |
| 2018-09-28 | $13.71 | $13.88 | $13.71 | $13.88 | $10.76 | 444,694 |
| 2018-09-27 | $13.64 | $13.84 | $13.64 | $13.71 | $10.63 | 132,183 |
| 2018-09-26 | $13.66 | $13.76 | $13.59 | $13.61 | $10.55 | 231,652 |
| 2018-09-25 | $13.55 | $13.71 | $13.53 | $13.58 | $10.53 | 162,529 |
| 2018-09-24 | $13.64 | $13.72 | $13.45 | $13.53 | $10.49 | 156,149 |
| 2018-09-21 | $13.58 | $13.74 | $13.52 | $13.67 | $10.60 | 488,887 |
| 2018-09-20 | $13.40 | $13.62 | $13.25 | $13.60 | $10.54 | 176,676 |
| 2018-09-19 | $13.65 | $13.69 | $13.40 | $13.40 | $10.39 | 217,320 |
| 2018-09-18 | $13.64 | $13.68 | $13.52 | $13.63 | $10.57 | 175,796 |
| 2018-09-17 | $13.47 | $13.66 | $13.40 | $13.65 | $10.58 | 249,237 |
| 2018-09-14 | $13.64 | $13.64 | $13.44 | $13.47 | $10.44 | 202,208 |
| 2018-09-13 | $13.65 | $13.76 | $13.53 | $13.65 | $10.58 | 191,613 |
| 2018-09-12 | $13.60 | $13.62 | $13.52 | $13.56 | $10.51 | 155,575 |
| 2018-09-11 | $13.62 | $13.70 | $13.55 | $13.61 | $10.55 | 142,769 |
| 2018-09-10 | $13.64 | $13.74 | $13.59 | $13.67 | $10.60 | 257,876 |
| 2018-09-07 | $13.58 | $13.60 | $13.42 | $13.57 | $10.52 | 192,241 |
| 2018-09-06 | $13.64 | $13.76 | $13.55 | $13.64 | $10.57 | 176,090 |
| 2018-09-05 | $13.45 | $13.66 | $13.40 | $13.59 | $10.53 | 148,428 |
| 2018-09-04 | $13.63 | $13.69 | $13.43 | $13.47 | $10.44 | 235,094 |
| 2018-08-31 | $13.64 | $13.77 | $13.54 | $13.64 | $10.57 | 296,007 |
| 2018-08-30 | $13.78 | $13.89 | $13.70 | $13.73 | $10.57 | 260,295 |
| 2018-08-29 | $13.71 | $13.79 | $13.62 | $13.75 | $10.59 | 248,923 |
| 2018-08-28 | $13.45 | $13.73 | $13.39 | $13.72 | $10.56 | 258,092 |
| 2018-08-27 | $13.55 | $13.61 | $13.39 | $13.43 | $10.34 | 204,413 |
| 2018-08-24 | $13.51 | $13.55 | $13.31 | $13.53 | $10.42 | 167,612 |
| 2018-08-23 | $13.52 | $13.60 | $13.47 | $13.53 | $10.42 | 172,632 |
| 2018-08-22 | $13.60 | $13.65 | $13.43 | $13.53 | $10.42 | 197,921 |
| 2018-08-21 | $13.51 | $13.65 | $13.46 | $13.57 | $10.45 | 238,833 |
| 2018-08-20 | $13.41 | $13.60 | $13.36 | $13.51 | $10.40 | 198,887 |
| 2018-08-17 | $13.25 | $13.49 | $13.23 | $13.41 | $10.32 | 209,006 |
| 2018-08-16 | $13.25 | $13.35 | $13.14 | $13.26 | $10.21 | 234,306 |
| 2018-08-15 | $13.13 | $13.27 | $13.12 | $13.20 | $10.16 | 251,672 |
| 2018-08-14 | $12.99 | $13.20 | $12.97 | $13.15 | $10.12 | 232,557 |
| 2018-08-13 | $12.98 | $13.00 | $12.87 | $12.97 | $9.98 | 177,968 |
| 2018-08-10 | $12.93 | $13.09 | $12.82 | $12.94 | $9.96 | 191,203 |
| 2018-08-09 | $12.81 | $12.95 | $12.77 | $12.94 | $9.96 | 167,613 |
| 2018-08-08 | $12.79 | $12.84 | $12.62 | $12.80 | $9.85 | 146,444 |
| 2018-08-07 | $12.82 | $12.87 | $12.69 | $12.80 | $9.85 | 147,803 |
| 2018-08-06 | $13.02 | $13.02 | $12.74 | $12.82 | $9.87 | 224,492 |
| 2018-08-03 | $12.88 | $13.10 | $12.80 | $12.98 | $9.99 | 370,855 |
| 2018-08-02 | $12.95 | $13.04 | $12.68 | $12.75 | $9.82 | 325,253 |
| 2018-08-01 | $12.78 | $13.00 | $12.63 | $12.98 | $9.99 | 280,320 |
| 2018-07-31 | $12.79 | $13.09 | $12.72 | $13.00 | $9.93 | 447,707 |
| 2018-07-30 | $12.45 | $12.72 | $12.40 | $12.71 | $9.71 | 200,249 |
| 2018-07-27 | $12.84 | $12.84 | $12.42 | $12.45 | $9.51 | 230,883 |
| 2018-07-26 | $12.76 | $12.88 | $12.73 | $12.80 | $9.78 | 155,241 |
| 2018-07-25 | $12.70 | $12.77 | $12.66 | $12.72 | $9.72 | 111,374 |
| 2018-07-24 | $12.82 | $12.82 | $12.63 | $12.65 | $9.67 | 300,291 |
| 2018-07-23 | $12.75 | $12.83 | $12.61 | $12.80 | $9.78 | 180,130 |
| 2018-07-20 | $12.90 | $12.91 | $12.68 | $12.75 | $9.74 | 193,924 |
| 2018-07-19 | $12.72 | $12.94 | $12.62 | $12.90 | $9.86 | 175,772 |
| 2018-07-18 | $12.70 | $12.71 | $12.54 | $12.70 | $9.71 | 183,092 |
| 2018-07-17 | $12.81 | $12.86 | $12.68 | $12.70 | $9.71 | 240,895 |
| 2018-07-16 | $12.85 | $12.89 | $12.69 | $12.79 | $9.77 | 181,090 |
| 2018-07-13 | $12.88 | $13.00 | $12.85 | $12.87 | $9.84 | 289,934 |
| 2018-07-12 | $12.77 | $12.84 | $12.66 | $12.83 | $9.81 | 231,988 |
| 2018-07-11 | $12.77 | $12.86 | $12.63 | $12.67 | $9.68 | 188,073 |
| 2018-07-10 | $12.67 | $12.83 | $12.65 | $12.78 | $9.77 | 240,317 |
| 2018-07-09 | $12.80 | $12.84 | $12.61 | $12.65 | $9.67 | 230,727 |
| 2018-07-06 | $12.85 | $12.87 | $12.76 | $12.80 | $9.78 | 244,918 |
| 2018-07-05 | $12.65 | $12.84 | $12.51 | $12.84 | $9.81 | 257,643 |
| 2018-07-03 | $12.54 | $12.73 | $12.42 | $12.60 | $9.63 | 203,898 |
| 2018-07-02 | $12.38 | $12.58 | $12.31 | $12.51 | $9.56 | 276,137 |
| 2018-06-29 | $12.44 | $12.58 | $12.34 | $12.48 | $9.47 | 308,200 |
| 2018-06-28 | $12.47 | $12.53 | $12.33 | $12.47 | $9.46 | 179,146 |
| 2018-06-27 | $12.53 | $12.63 | $12.46 | $12.49 | $9.47 | 155,809 |
| 2018-06-26 | $12.48 | $12.65 | $12.40 | $12.52 | $9.50 | 299,321 |
| 2018-06-25 | $12.45 | $12.54 | $12.37 | $12.49 | $9.47 | 243,067 |
| 2018-06-22 | $12.32 | $12.50 | $12.30 | $12.49 | $9.47 | 411,028 |
| 2018-06-21 | $12.29 | $12.34 | $12.20 | $12.32 | $9.34 | 202,733 |
| 2018-06-20 | $12.07 | $12.29 | $12.04 | $12.27 | $9.31 | 307,255 |
| 2018-06-19 | $12.15 | $12.21 | $12.04 | $12.06 | $9.15 | 266,207 |
| 2018-06-18 | $12.09 | $12.19 | $12.05 | $12.16 | $9.22 | 263,524 |
| 2018-06-15 | $12.10 | $12.26 | $12.03 | $12.09 | $9.17 | 941,341 |
| 2018-06-14 | $12.10 | $12.17 | $12.00 | $12.11 | $9.19 | 264,757 |
| 2018-06-13 | $12.33 | $12.44 | $12.00 | $12.08 | $9.16 | 382,273 |
| 2018-06-12 | $12.24 | $12.35 | $12.20 | $12.35 | $9.37 | 369,963 |
| 2018-06-11 | $12.18 | $12.34 | $12.17 | $12.27 | $9.31 | 211,119 |
| 2018-06-08 | $12.25 | $12.38 | $12.19 | $12.26 | $9.30 | 369,749 |
| 2018-06-07 | $12.27 | $12.37 | $12.24 | $12.27 | $9.31 | 255,196 |
| 2018-06-06 | $12.13 | $12.29 | $12.12 | $12.28 | $9.31 | 227,042 |
| 2018-06-05 | $12.26 | $12.28 | $12.10 | $12.13 | $9.20 | 264,857 |
| 2018-06-04 | $12.13 | $12.26 | $12.04 | $12.22 | $9.27 | 306,664 |
| 2018-06-01 | $12.18 | $12.38 | $12.07 | $12.09 | $9.17 | 497,957 |
| 2018-05-31 | $12.34 | $12.39 | $12.21 | $12.24 | $9.21 | 597,775 |
| 2018-05-30 | $12.25 | $12.41 | $12.19 | $12.34 | $9.29 | 376,416 |
| 2018-05-29 | $12.11 | $12.32 | $12.07 | $12.23 | $9.20 | 426,153 |
| 2018-05-25 | $12.08 | $12.14 | $12.00 | $12.10 | $9.11 | 245,793 |
| 2018-05-24 | $12.14 | $12.14 | $12.01 | $12.08 | $9.09 | 225,388 |
| 2018-05-23 | $11.97 | $12.23 | $11.95 | $12.10 | $9.11 | 435,558 |
| 2018-05-22 | $12.00 | $12.08 | $11.91 | $11.95 | $8.99 | 284,670 |
| 2018-05-21 | $11.69 | $12.06 | $11.63 | $11.99 | $9.02 | 404,600 |
| 2018-05-18 | $11.49 | $11.76 | $11.43 | $11.72 | $8.82 | 1,172,885 |
| 2018-05-17 | $11.61 | $11.72 | $11.40 | $11.44 | $8.61 | 393,227 |
| 2018-05-16 | $11.67 | $11.75 | $11.48 | $11.57 | $8.71 | 464,565 |
| 2018-05-15 | $11.64 | $11.69 | $11.42 | $11.63 | $8.75 | 435,738 |
| 2018-05-14 | $12.10 | $12.13 | $11.70 | $11.71 | $8.81 | 630,601 |
| 2018-05-11 | $12.08 | $12.16 | $11.92 | $12.13 | $9.13 | 273,195 |
| 2018-05-10 | $11.93 | $12.08 | $11.89 | $12.04 | $9.06 | 485,695 |
| 2018-05-09 | $11.50 | $11.96 | $11.46 | $11.87 | $8.93 | 467,069 |
| 2018-05-08 | $11.41 | $11.58 | $11.27 | $11.49 | $8.65 | 528,205 |
| 2018-05-07 | $11.20 | $11.49 | $11.20 | $11.27 | $8.48 | 422,320 |
| 2018-05-04 | $10.98 | $11.22 | $10.97 | $11.14 | $8.38 | 223,157 |
| 2018-05-03 | $10.91 | $11.00 | $10.84 | $10.96 | $8.25 | 346,443 |
| 2018-05-02 | $10.96 | $11.10 | $10.91 | $10.94 | $8.23 | 548,816 |
| 2018-05-01 | $10.73 | $11.08 | $10.70 | $11.00 | $8.28 | 504,723 |
| 2018-04-30 | $11.07 | $11.13 | $10.78 | $10.85 | $8.10 | 370,014 |
| 2018-04-27 | $10.85 | $11.07 | $10.83 | $11.02 | $8.22 | 323,939 |
| 2018-04-26 | $10.61 | $10.86 | $10.57 | $10.84 | $8.09 | 200,440 |
| 2018-04-25 | $10.50 | $10.58 | $10.39 | $10.55 | $7.87 | 170,767 |
| 2018-04-24 | $10.56 | $10.60 | $10.47 | $10.52 | $7.85 | 261,405 |
| 2018-04-23 | $10.58 | $10.61 | $10.43 | $10.53 | $7.86 | 201,430 |
| 2018-04-20 | $10.67 | $10.71 | $10.53 | $10.54 | $7.86 | 233,187 |
| 2018-04-19 | $10.83 | $10.83 | $10.60 | $10.70 | $7.98 | 197,072 |
| 2018-04-18 | $10.83 | $10.96 | $10.81 | $10.85 | $8.10 | 240,963 |
| 2018-04-17 | $10.71 | $10.96 | $10.70 | $10.82 | $8.07 | 303,029 |
| 2018-04-16 | $10.58 | $10.79 | $10.55 | $10.69 | $7.98 | 289,190 |
| 2018-04-13 | $10.43 | $10.56 | $10.36 | $10.53 | $7.86 | 194,155 |
| 2018-04-12 | $10.60 | $10.62 | $10.39 | $10.42 | $7.77 | 286,935 |
| 2018-04-11 | $10.58 | $10.73 | $10.54 | $10.60 | $7.91 | 349,791 |
| 2018-04-10 | $10.56 | $10.66 | $10.49 | $10.58 | $7.89 | 322,023 |
| 2018-04-09 | $10.49 | $10.56 | $10.42 | $10.51 | $7.84 | 244,174 |
| 2018-04-06 | $10.49 | $10.66 | $10.44 | $10.47 | $7.81 | 259,543 |
| 2018-04-05 | $10.51 | $10.58 | $10.37 | $10.50 | $7.83 | 261,946 |
| 2018-04-04 | $10.21 | $10.61 | $10.20 | $10.50 | $7.83 | 375,444 |
| 2018-04-03 | $10.15 | $10.33 | $10.09 | $10.27 | $7.66 | 418,011 |
| 2018-04-02 | $10.28 | $10.43 | $10.06 | $10.14 | $7.57 | 367,195 |
| 2018-03-29 | $10.46 | $10.55 | $10.38 | $10.39 | $7.68 | 648,563 |
| 2018-03-28 | $10.26 | $10.56 | $10.26 | $10.47 | $7.74 | 314,761 |
| 2018-03-27 | $10.23 | $10.40 | $10.12 | $10.23 | $7.56 | 299,575 |
| 2018-03-26 | $10.18 | $10.24 | $10.06 | $10.20 | $7.54 | 309,763 |
| 2018-03-23 | $10.28 | $10.40 | $10.09 | $10.12 | $7.48 | 536,035 |
| 2018-03-22 | $10.28 | $10.57 | $10.25 | $10.26 | $7.58 | 319,396 |
| 2018-03-21 | $10.34 | $10.44 | $10.20 | $10.31 | $7.62 | 350,944 |
| 2018-03-20 | $10.62 | $10.65 | $10.28 | $10.38 | $7.67 | 329,635 |
| 2018-03-19 | $10.71 | $10.75 | $10.48 | $10.61 | $7.84 | 277,340 |
| 2018-03-16 | $10.61 | $10.74 | $10.52 | $10.74 | $7.94 | 569,451 |
| 2018-03-15 | $10.88 | $10.93 | $10.57 | $10.60 | $7.84 | 307,664 |
| 2018-03-14 | $10.93 | $10.99 | $10.84 | $10.88 | $8.04 | 292,472 |
| 2018-03-13 | $10.91 | $11.03 | $10.86 | $10.92 | $8.07 | 257,920 |
| 2018-03-12 | $10.64 | $11.00 | $10.64 | $10.82 | $8.00 | 383,609 |
| 2018-03-09 | $10.72 | $10.74 | $10.46 | $10.65 | $7.87 | 533,246 |
| 2018-03-08 | $10.86 | $10.89 | $10.68 | $10.70 | $7.91 | 387,064 |
| 2018-03-07 | $10.80 | $10.97 | $10.74 | $10.83 | $8.01 | 536,463 |
| 2018-03-06 | $10.79 | $10.93 | $10.63 | $10.86 | $8.03 | 682,265 |
| 2018-03-05 | $10.73 | $11.00 | $10.45 | $10.65 | $7.87 | 903,648 |
| 2018-03-02 | $10.61 | $11.20 | $10.46 | $10.86 | $8.03 | 2,105,043 |
| 2018-03-01 | $12.25 | $12.43 | $12.20 | $12.41 | $9.17 | 287,610 |
| 2018-02-28 | $12.47 | $12.55 | $12.32 | $12.34 | $9.05 | 273,411 |
| 2018-02-27 | $12.70 | $12.73 | $12.38 | $12.43 | $9.12 | 211,588 |
| 2018-02-26 | $12.64 | $12.74 | $12.44 | $12.68 | $9.30 | 234,816 |
| 2018-02-23 | $12.53 | $12.62 | $12.43 | $12.62 | $9.26 | 185,276 |
| 2018-02-22 | $12.18 | $12.51 | $12.15 | $12.46 | $9.14 | 291,092 |
| 2018-02-21 | $12.19 | $12.36 | $12.11 | $12.12 | $8.89 | 232,856 |
| 2018-02-20 | $12.32 | $12.39 | $12.16 | $12.21 | $8.96 | 254,334 |
| 2018-02-16 | $12.24 | $12.45 | $12.22 | $12.35 | $9.06 | 257,885 |
| 2018-02-15 | $12.06 | $12.35 | $12.06 | $12.24 | $8.98 | 178,880 |
| 2018-02-14 | $12.11 | $12.18 | $11.92 | $12.02 | $8.82 | 336,908 |
| 2018-02-13 | $12.11 | $12.28 | $11.95 | $12.21 | $8.96 | 185,995 |
| 2018-02-12 | $12.38 | $12.43 | $11.72 | $12.16 | $8.92 | 430,118 |
| 2018-02-09 | $12.23 | $12.45 | $12.06 | $12.33 | $9.04 | 612,562 |
| 2018-02-08 | $12.33 | $12.42 | $12.12 | $12.12 | $8.89 | 345,396 |
| 2018-02-07 | $12.16 | $12.44 | $12.13 | $12.36 | $9.07 | 317,804 |
| 2018-02-06 | $11.85 | $12.25 | $11.80 | $12.18 | $8.93 | 476,586 |
| 2018-02-05 | $12.51 | $12.70 | $12.02 | $12.02 | $8.82 | 446,966 |
| 2018-02-02 | $12.65 | $12.79 | $12.44 | $12.60 | $9.24 | 426,012 |
| 2018-02-01 | $13.13 | $13.15 | $12.81 | $12.88 | $9.38 | 309,310 |
| 2018-01-31 | $12.97 | $13.15 | $12.92 | $13.14 | $9.57 | 249,725 |
| 2018-01-30 | $12.90 | $12.98 | $12.77 | $12.91 | $9.40 | 288,377 |
| 2018-01-29 | $13.15 | $13.15 | $12.85 | $12.97 | $9.44 | 367,366 |
| 2018-01-26 | $13.36 | $13.39 | $13.11 | $13.19 | $9.60 | 174,539 |
| 2018-01-25 | $13.34 | $13.36 | $13.13 | $13.36 | $9.73 | 299,172 |
| 2018-01-24 | $13.50 | $13.60 | $13.27 | $13.34 | $9.71 | 264,690 |
| 2018-01-23 | $13.56 | $13.64 | $13.46 | $13.51 | $9.84 | 306,158 |
| 2018-01-22 | $13.56 | $13.61 | $13.45 | $13.54 | $9.86 | 212,975 |
| 2018-01-19 | $13.44 | $13.67 | $13.36 | $13.61 | $9.91 | 274,392 |
| 2018-01-18 | $13.73 | $13.73 | $13.46 | $13.46 | $9.80 | 256,927 |
| 2018-01-17 | $13.60 | $13.80 | $13.58 | $13.72 | $9.99 | 157,518 |
| 2018-01-16 | $13.70 | $13.89 | $13.57 | $13.58 | $9.89 | 190,284 |
| 2018-01-12 | $13.77 | $13.87 | $13.54 | $13.64 | $9.93 | 223,927 |
| 2018-01-11 | $13.67 | $13.87 | $13.60 | $13.78 | $10.03 | 215,748 |
| 2018-01-10 | $13.70 | $13.71 | $13.52 | $13.64 | $9.93 | 306,137 |
| 2018-01-09 | $14.27 | $14.27 | $13.69 | $13.74 | $10.00 | 310,692 |
| 2018-01-08 | $14.08 | $14.31 | $13.99 | $14.26 | $10.38 | 301,864 |
| 2018-01-05 | $13.91 | $14.05 | $13.81 | $14.02 | $10.21 | 254,438 |
| 2018-01-04 | $14.37 | $14.52 | $13.86 | $13.91 | $10.13 | 389,011 |
| 2018-01-03 | $14.37 | $14.47 | $14.14 | $14.36 | $10.46 | 393,667 |
| 2018-01-02 | $14.42 | $14.50 | $14.26 | $14.37 | $10.46 | 271,882 |
| 2017-12-29 | $14.57 | $14.62 | $14.41 | $14.41 | $10.49 | 407,631 |
| 2017-12-28 | $14.72 | $14.74 | $14.46 | $14.63 | $10.58 | 423,821 |
| 2017-12-27 | $14.70 | $14.78 | $14.62 | $14.69 | $10.63 | 153,345 |
| 2017-12-26 | $14.42 | $14.69 | $14.41 | $14.63 | $10.58 | 180,993 |
| 2017-12-22 | $14.42 | $14.51 | $14.31 | $14.44 | $10.44 | 131,663 |
| 2017-12-21 | $14.41 | $14.51 | $14.36 | $14.36 | $10.39 | 257,308 |
| 2017-12-20 | $14.58 | $14.70 | $14.36 | $14.36 | $10.39 | 253,618 |
| 2017-12-19 | $14.91 | $15.03 | $14.56 | $14.57 | $10.54 | 212,948 |
| 2017-12-18 | $14.73 | $15.15 | $14.73 | $14.86 | $10.75 | 403,873 |
| 2017-12-15 | $14.58 | $14.85 | $14.53 | $14.73 | $10.65 | 1,296,744 |
| 2017-12-14 | $14.66 | $14.72 | $14.50 | $14.52 | $10.50 | 213,790 |
| 2017-12-13 | $14.42 | $14.73 | $14.42 | $14.67 | $10.61 | 276,564 |
| 2017-12-12 | $14.49 | $14.61 | $14.40 | $14.43 | $10.44 | 211,771 |
| 2017-12-11 | $14.47 | $14.65 | $14.44 | $14.46 | $10.46 | 231,170 |
| 2017-12-08 | $14.50 | $14.52 | $13.78 | $14.50 | $10.49 | 225,308 |
| 2017-12-07 | $14.41 | $14.53 | $14.37 | $14.44 | $10.44 | 226,187 |
| 2017-12-06 | $14.56 | $14.62 | $14.39 | $14.47 | $10.47 | 227,631 |
| 2017-12-05 | $14.75 | $14.76 | $14.47 | $14.55 | $10.52 | 360,813 |
| 2017-12-04 | $14.66 | $14.83 | $14.62 | $14.70 | $10.63 | 383,211 |
| 2017-12-01 | $14.81 | $14.85 | $14.51 | $14.81 | $10.64 | 335,168 |
| 2017-11-30 | $14.92 | $14.94 | $14.66 | $14.77 | $10.61 | 893,614 |
| 2017-11-29 | $14.87 | $14.98 | $14.83 | $14.91 | $10.72 | 255,507 |
| 2017-11-28 | $14.77 | $14.88 | $14.71 | $14.85 | $10.67 | 273,196 |
| 2017-11-27 | $14.79 | $14.85 | $14.73 | $14.74 | $10.59 | 265,292 |
| 2017-11-24 | $14.80 | $14.88 | $14.72 | $14.79 | $10.63 | 124,868 |
| 2017-11-22 | $14.71 | $14.93 | $14.70 | $14.80 | $10.64 | 272,549 |
| 2017-11-21 | $14.57 | $14.69 | $14.53 | $14.68 | $10.55 | 280,651 |
| 2017-11-20 | $14.46 | $14.52 | $14.32 | $14.52 | $10.44 | 294,899 |
| 2017-11-17 | $14.41 | $14.57 | $14.40 | $14.43 | $10.37 | 1,015,848 |
| 2017-11-16 | $14.38 | $14.59 | $14.34 | $14.47 | $10.40 | 392,854 |
| 2017-11-15 | $14.56 | $14.57 | $14.21 | $14.37 | $10.33 | 432,712 |
| 2017-11-14 | $14.48 | $14.65 | $14.45 | $14.56 | $10.46 | 332,823 |
| 2017-11-13 | $14.49 | $14.69 | $14.33 | $14.48 | $10.41 | 499,828 |
| 2017-11-10 | $14.33 | $14.50 | $14.31 | $14.42 | $10.36 | 346,422 |
| 2017-11-09 | $14.20 | $14.40 | $14.18 | $14.33 | $10.30 | 304,837 |
| 2017-11-08 | $14.14 | $14.27 | $14.08 | $14.22 | $10.22 | 254,231 |
| 2017-11-07 | $14.07 | $14.24 | $14.04 | $14.14 | $10.16 | 334,607 |
| 2017-11-06 | $13.92 | $14.11 | $13.91 | $14.08 | $10.12 | 337,586 |
| 2017-11-03 | $14.01 | $14.07 | $13.85 | $13.87 | $9.97 | 446,227 |
| 2017-11-02 | $13.50 | $14.20 | $13.38 | $14.19 | $10.20 | 704,899 |
| 2017-11-01 | $13.38 | $13.49 | $13.27 | $13.48 | $9.62 | 231,603 |
| 2017-10-31 | $13.42 | $13.42 | $13.20 | $13.36 | $9.54 | 246,342 |
| 2017-10-30 | $13.37 | $13.43 | $13.25 | $13.37 | $9.54 | 241,389 |
| 2017-10-27 | $13.30 | $13.44 | $13.12 | $13.37 | $9.54 | 213,051 |
| 2017-10-26 | $13.52 | $13.58 | $13.20 | $13.23 | $9.44 | 388,598 |
| 2017-10-25 | $13.62 | $13.64 | $13.39 | $13.48 | $9.62 | 325,088 |
| 2017-10-24 | $13.85 | $13.85 | $13.58 | $13.62 | $9.72 | 283,317 |
| 2017-10-23 | $13.75 | $13.85 | $13.59 | $13.83 | $9.87 | 422,769 |
| 2017-10-20 | $13.79 | $13.79 | $13.58 | $13.75 | $9.82 | 625,998 |
| 2017-10-19 | $13.69 | $13.81 | $13.63 | $13.75 | $9.82 | 532,402 |
| 2017-10-18 | $13.69 | $13.77 | $13.66 | $13.71 | $9.79 | 412,243 |
| 2017-10-17 | $13.65 | $13.69 | $13.44 | $13.65 | $9.74 | 626,823 |
| 2017-10-16 | $13.64 | $13.70 | $13.57 | $13.63 | $9.73 | 225,289 |
| 2017-10-13 | $13.68 | $13.71 | $13.53 | $13.64 | $9.74 | 274,171 |
| 2017-10-12 | $13.53 | $13.61 | $13.41 | $13.60 | $9.71 | 298,596 |
| 2017-10-11 | $13.39 | $13.53 | $13.39 | $13.52 | $9.65 | 323,076 |
| 2017-10-10 | $13.26 | $13.40 | $13.25 | $13.39 | $9.56 | 342,614 |
| 2017-10-09 | $13.20 | $13.30 | $13.19 | $13.25 | $9.46 | 195,419 |
| 2017-10-06 | $13.19 | $13.21 | $13.07 | $13.18 | $9.41 | 127,266 |
| 2017-10-05 | $13.13 | $13.28 | $13.10 | $13.25 | $9.46 | 234,369 |
| 2017-10-04 | $13.11 | $13.17 | $13.03 | $13.13 | $9.37 | 218,195 |
| 2017-10-03 | $13.08 | $13.13 | $12.99 | $13.07 | $9.33 | 238,502 |
| 2017-10-02 | $13.04 | $13.20 | $12.97 | $13.15 | $9.32 | 429,007 |
| 2017-09-29 | $13.00 | $13.16 | $12.97 | $13.05 | $9.25 | 318,721 |
| 2017-09-28 | $12.98 | $13.05 | $12.88 | $13.04 | $9.24 | 307,041 |
| 2017-09-27 | $13.10 | $13.10 | $12.86 | $12.98 | $9.20 | 304,476 |
| 2017-09-26 | $13.06 | $13.14 | $13.02 | $13.10 | $9.28 | 220,314 |
| 2017-09-25 | $12.86 | $13.11 | $12.86 | $13.05 | $9.25 | 294,572 |
| 2017-09-22 | $12.87 | $12.99 | $12.83 | $12.86 | $9.11 | 249,108 |
| 2017-09-21 | $12.83 | $13.06 | $12.83 | $12.86 | $9.11 | 323,372 |
| 2017-09-20 | $13.07 | $13.08 | $12.82 | $12.85 | $9.11 | 382,366 |
| 2017-09-19 | $13.03 | $13.13 | $13.00 | $13.02 | $9.23 | 382,287 |
| 2017-09-18 | $13.11 | $13.18 | $13.00 | $13.03 | $9.23 | 424,277 |
| 2017-09-15 | $13.18 | $13.33 | $13.02 | $13.13 | $9.31 | 1,392,726 |
| 2017-09-14 | $13.15 | $13.25 | $13.02 | $13.21 | $9.36 | 581,751 |
| 2017-09-13 | $13.29 | $13.36 | $13.12 | $13.19 | $9.35 | 724,317 |
| 2017-09-12 | $13.42 | $13.75 | $13.28 | $13.29 | $9.42 | 6,335,846 |
| 2017-09-11 | $13.45 | $13.96 | $13.26 | $13.50 | $9.57 | 2,380,876 |
| 2017-09-08 | $12.78 | $13.00 | $12.74 | $12.94 | $9.17 | 277,054 |
| 2017-09-07 | $12.75 | $12.84 | $12.70 | $12.78 | $9.06 | 189,675 |
| 2017-09-06 | $12.55 | $12.80 | $12.45 | $12.72 | $9.02 | 249,231 |
| 2017-09-05 | $12.73 | $12.85 | $12.46 | $12.52 | $8.87 | 270,117 |
| 2017-09-01 | $12.55 | $12.75 | $12.49 | $12.73 | $9.02 | 246,464 |
| 2017-08-31 | $12.37 | $12.64 | $12.35 | $12.54 | $8.89 | 1,126,384 |
| 2017-08-30 | $12.32 | $12.58 | $12.22 | $12.44 | $8.75 | 484,958 |
| 2017-08-29 | $12.20 | $12.41 | $12.15 | $12.21 | $8.59 | 660,722 |
| 2017-08-28 | $12.82 | $12.82 | $11.82 | $12.24 | $8.61 | 1,516,004 |
| 2017-08-25 | $12.80 | $12.93 | $12.74 | $12.87 | $9.05 | 172,180 |
| 2017-08-24 | $12.83 | $12.99 | $12.76 | $12.77 | $8.98 | 171,496 |
| 2017-08-23 | $12.70 | $12.83 | $12.68 | $12.81 | $9.01 | 233,812 |
| 2017-08-22 | $12.84 | $12.90 | $12.72 | $12.74 | $8.96 | 162,425 |
| 2017-08-21 | $12.59 | $12.84 | $12.55 | $12.82 | $9.02 | 227,287 |
| 2017-08-18 | $12.63 | $12.72 | $12.56 | $12.63 | $8.88 | 245,876 |
| 2017-08-17 | $12.84 | $13.01 | $12.69 | $12.71 | $8.94 | 287,723 |
| 2017-08-16 | $12.96 | $13.14 | $12.86 | $12.91 | $9.08 | 330,152 |
| 2017-08-15 | $12.88 | $12.97 | $12.80 | $12.96 | $9.12 | 297,057 |
| 2017-08-14 | $12.90 | $13.03 | $12.86 | $12.94 | $9.10 | 335,712 |
| 2017-08-11 | $12.65 | $12.85 | $12.62 | $12.85 | $9.04 | 363,200 |
| 2017-08-10 | $12.96 | $12.96 | $12.70 | $12.82 | $9.02 | 160,912 |
| 2017-08-09 | $12.93 | $13.02 | $12.84 | $12.91 | $9.08 | 198,141 |
| 2017-08-08 | $12.80 | $13.02 | $12.79 | $12.93 | $9.10 | 259,902 |
| 2017-08-07 | $12.88 | $12.90 | $12.75 | $12.84 | $9.03 | 182,648 |
| 2017-08-04 | $12.82 | $12.92 | $12.53 | $12.87 | $9.05 | 279,458 |
| 2017-08-03 | $12.40 | $12.91 | $12.13 | $12.86 | $9.05 | 451,073 |
| 2017-08-02 | $13.03 | $13.03 | $12.76 | $12.88 | $9.06 | 330,396 |
| 2017-08-01 | $12.95 | $13.07 | $12.85 | $13.03 | $9.17 | 248,388 |
| 2017-07-31 | $13.11 | $13.11 | $12.92 | $13.05 | $9.11 | 261,500 |
| 2017-07-28 | $13.12 | $13.23 | $13.02 | $13.06 | $9.12 | 557,645 |
| 2017-07-27 | $13.07 | $13.18 | $12.93 | $13.10 | $9.15 | 249,803 |
| 2017-07-26 | $12.93 | $13.09 | $12.91 | $13.07 | $9.13 | 377,986 |
| 2017-07-25 | $12.82 | $12.96 | $12.75 | $12.94 | $9.04 | 262,593 |
| 2017-07-24 | $12.84 | $12.84 | $12.62 | $12.81 | $8.95 | 243,891 |
| 2017-07-21 | $12.85 | $12.87 | $12.66 | $12.84 | $8.97 | 204,237 |
| 2017-07-20 | $12.78 | $12.85 | $12.70 | $12.74 | $8.90 | 168,957 |
| 2017-07-19 | $12.62 | $12.81 | $12.55 | $12.75 | $8.90 | 289,734 |
| 2017-07-18 | $12.63 | $12.77 | $12.52 | $12.63 | $8.82 | 202,185 |
| 2017-07-17 | $12.57 | $12.79 | $12.54 | $12.65 | $8.83 | 266,740 |
| 2017-07-14 | $12.48 | $12.62 | $12.47 | $12.57 | $8.78 | 266,033 |
| 2017-07-13 | $12.45 | $12.48 | $12.31 | $12.45 | $8.69 | 207,575 |
| 2017-07-12 | $12.27 | $12.48 | $12.23 | $12.40 | $8.66 | 346,137 |
| 2017-07-11 | $12.14 | $12.21 | $11.92 | $12.15 | $8.48 | 427,041 |
| 2017-07-10 | $12.29 | $12.30 | $12.13 | $12.16 | $8.49 | 219,259 |
| 2017-07-07 | $12.17 | $12.32 | $12.07 | $12.29 | $8.58 | 218,021 |
| 2017-07-06 | $12.14 | $12.27 | $12.06 | $12.14 | $8.48 | 279,325 |
| 2017-07-05 | $12.52 | $12.52 | $12.17 | $12.22 | $8.53 | 313,153 |
| 2017-07-03 | $12.25 | $12.54 | $12.25 | $12.50 | $8.73 | 201,106 |
| 2017-06-30 | $12.46 | $12.46 | $12.19 | $12.25 | $8.55 | 354,487 |
| 2017-06-29 | $12.50 | $12.57 | $12.34 | $12.53 | $8.68 | 416,423 |
| 2017-06-28 | $12.49 | $12.62 | $12.41 | $12.55 | $8.70 | 353,328 |
| 2017-06-27 | $12.42 | $12.55 | $12.38 | $12.45 | $8.63 | 326,888 |
| 2017-06-26 | $12.45 | $12.55 | $12.30 | $12.47 | $8.64 | 284,966 |
| 2017-06-23 | $12.22 | $12.39 | $12.18 | $12.35 | $8.56 | 1,013,795 |
| 2017-06-22 | $12.20 | $12.28 | $12.08 | $12.20 | $8.45 | 275,924 |
| 2017-06-21 | $12.20 | $12.30 | $12.10 | $12.16 | $8.43 | 388,573 |
| 2017-06-20 | $12.18 | $12.25 | $12.06 | $12.24 | $8.48 | 308,234 |
| 2017-06-19 | $12.22 | $12.36 | $12.12 | $12.20 | $8.45 | 550,449 |
| 2017-06-16 | $12.29 | $12.43 | $12.19 | $12.21 | $8.46 | 1,432,797 |
| 2017-06-15 | $12.31 | $12.46 | $12.24 | $12.34 | $8.55 | 468,200 |
| 2017-06-14 | $12.36 | $12.46 | $12.20 | $12.41 | $8.60 | 490,786 |
| 2017-06-13 | $12.40 | $12.41 | $12.05 | $12.40 | $8.59 | 505,673 |
| 2017-06-12 | $12.14 | $12.39 | $12.14 | $12.35 | $8.56 | 436,301 |
| 2017-06-09 | $12.00 | $12.24 | $11.95 | $12.15 | $8.42 | 542,266 |
| 2017-06-08 | $11.93 | $12.02 | $11.79 | $12.00 | $8.32 | 430,080 |
| 2017-06-07 | $11.82 | $11.85 | $11.69 | $11.85 | $8.21 | 595,475 |
| 2017-06-06 | $11.83 | $11.87 | $11.66 | $11.82 | $8.19 | 381,567 |
| 2017-06-05 | $11.74 | $11.86 | $11.70 | $11.81 | $8.18 | 372,548 |
| 2017-06-02 | $11.74 | $11.93 | $11.66 | $11.80 | $8.18 | 608,400 |
| 2017-06-01 | $11.42 | $11.72 | $11.30 | $11.72 | $8.12 | 592,752 |
| 2017-05-31 | $11.57 | $11.67 | $11.28 | $11.53 | $7.93 | 804,717 |
| 2017-05-30 | $11.88 | $11.92 | $11.54 | $11.55 | $7.94 | 772,298 |
| 2017-05-26 | $11.94 | $12.00 | $11.75 | $11.88 | $8.17 | 521,844 |
| 2017-05-25 | $11.99 | $12.01 | $11.83 | $11.95 | $8.21 | 610,193 |
| 2017-05-24 | $11.95 | $12.09 | $11.94 | $12.00 | $8.25 | 658,600 |
| 2017-05-23 | $12.00 | $12.04 | $11.75 | $11.94 | $8.21 | 755,149 |
| 2017-05-22 | $11.68 | $11.99 | $11.67 | $11.97 | $8.23 | 671,299 |
| 2017-05-19 | $11.50 | $11.72 | $11.41 | $11.57 | $7.95 | 564,256 |
| 2017-05-18 | $11.21 | $11.54 | $11.10 | $11.51 | $7.91 | 956,558 |
| 2017-05-17 | $11.75 | $11.78 | $10.80 | $11.16 | $7.67 | 2,346,264 |
| 2017-05-16 | $12.16 | $12.17 | $11.95 | $12.01 | $8.26 | 549,599 |
| 2017-05-15 | $12.10 | $12.21 | $12.07 | $12.10 | $8.32 | 278,135 |
| 2017-05-12 | $12.24 | $12.28 | $12.04 | $12.04 | $8.28 | 547,770 |
| 2017-05-11 | $12.20 | $12.25 | $12.06 | $12.17 | $8.37 | 390,511 |
| 2017-05-10 | $12.08 | $12.31 | $12.02 | $12.23 | $8.41 | 467,530 |
| 2017-05-09 | $12.06 | $12.25 | $12.01 | $12.05 | $8.28 | 605,442 |
| 2017-05-08 | $11.88 | $12.14 | $11.87 | $12.05 | $8.28 | 707,921 |
| 2017-05-05 | $11.52 | $11.92 | $11.46 | $11.88 | $8.17 | 782,767 |
| 2017-05-04 | $12.11 | $12.17 | $11.49 | $11.52 | $7.92 | 1,280,131 |
| 2017-05-03 | $12.40 | $12.48 | $12.10 | $12.17 | $8.37 | 630,420 |
| 2017-05-02 | $12.43 | $12.49 | $12.30 | $12.38 | $8.51 | 476,136 |
| 2017-05-01 | $12.48 | $12.53 | $12.35 | $12.45 | $8.56 | 455,059 |
| 2017-04-28 | $12.53 | $12.57 | $12.36 | $12.54 | $8.55 | 660,424 |
| 2017-04-27 | $12.75 | $12.75 | $12.28 | $12.56 | $8.57 | 1,194,738 |
| 2017-04-26 | $12.86 | $12.90 | $12.68 | $12.74 | $8.69 | 1,091,576 |
| 2017-04-25 | $12.95 | $13.04 | $12.80 | $12.88 | $8.79 | 840,926 |
| 2017-04-24 | $13.10 | $13.15 | $12.82 | $12.90 | $8.80 | 762,269 |
| 2017-04-21 | $13.10 | $13.22 | $13.04 | $13.05 | $8.90 | 1,072,401 |
| 2017-04-20 | $13.02 | $13.14 | $12.80 | $13.08 | $8.92 | 62,313 |
| 2017-04-19 | $14.39 | $14.50 | $14.20 | $14.25 | $9.72 | 294,818 |
| 2017-04-18 | $14.24 | $14.40 | $14.24 | $14.40 | $9.82 | 102,597 |
| 2017-04-17 | $14.15 | $14.34 | $14.14 | $14.33 | $9.78 | 129,470 |
| 2017-04-13 | $14.16 | $14.18 | $14.00 | $14.14 | $9.65 | 111,165 |
| 2017-04-12 | $14.26 | $14.26 | $14.03 | $14.11 | $9.63 | 129,498 |
| 2017-04-11 | $13.97 | $14.21 | $13.92 | $14.18 | $9.67 | 117,282 |
| 2017-04-10 | $13.78 | $13.98 | $13.72 | $13.95 | $9.52 | 114,628 |
| 2017-04-07 | $13.70 | $13.80 | $13.61 | $13.77 | $9.39 | 125,814 |
| 2017-04-06 | $13.44 | $13.72 | $13.40 | $13.68 | $9.33 | 125,985 |
| 2017-04-05 | $13.52 | $13.66 | $13.39 | $13.46 | $9.18 | 138,498 |
| 2017-04-04 | $13.69 | $13.75 | $13.46 | $13.51 | $9.22 | 129,299 |
| 2017-04-03 | $13.80 | $13.80 | $13.55 | $13.73 | $9.37 | 188,696 |
| 2017-03-31 | $13.66 | $13.86 | $13.60 | $13.84 | $9.38 | 231,661 |
| 2017-03-30 | $13.59 | $13.68 | $13.50 | $13.66 | $9.25 | 110,528 |
| 2017-03-29 | $13.46 | $13.70 | $13.46 | $13.58 | $9.20 | 100,701 |
| 2017-03-28 | $13.50 | $13.55 | $13.35 | $13.54 | $9.17 | 149,753 |
| 2017-03-27 | $13.37 | $13.56 | $13.31 | $13.50 | $9.15 | 143,738 |
| 2017-03-24 | $13.49 | $13.58 | $13.44 | $13.45 | $9.11 | 128,508 |
| 2017-03-23 | $13.31 | $13.61 | $13.30 | $13.48 | $9.13 | 86,659 |
| 2017-03-22 | $13.31 | $13.34 | $13.06 | $13.26 | $8.98 | 121,732 |
| 2017-03-21 | $13.51 | $13.51 | $13.29 | $13.30 | $9.01 | 119,837 |
| 2017-03-20 | $13.53 | $13.55 | $13.41 | $13.45 | $9.11 | 66,207 |
| 2017-03-17 | $13.46 | $13.60 | $13.33 | $13.53 | $9.17 | 211,923 |
| 2017-03-16 | $13.42 | $13.54 | $13.32 | $13.46 | $9.12 | 69,421 |
| 2017-03-15 | $13.09 | $13.50 | $13.09 | $13.43 | $9.10 | 118,650 |
| 2017-03-14 | $13.12 | $13.17 | $12.97 | $13.06 | $8.85 | 133,912 |
| 2017-03-13 | $13.02 | $13.24 | $13.00 | $13.20 | $8.94 | 207,409 |
| 2017-03-10 | $13.08 | $13.14 | $12.89 | $12.99 | $8.80 | 129,877 |
| 2017-03-09 | $13.51 | $13.51 | $12.93 | $12.95 | $8.77 | 209,745 |
| 2017-03-08 | $13.85 | $13.85 | $13.31 | $13.49 | $9.14 | 315,554 |
| 2017-03-07 | $13.94 | $13.98 | $13.82 | $13.82 | $9.36 | 105,752 |
| 2017-03-06 | $14.03 | $14.06 | $13.80 | $13.94 | $9.44 | 125,206 |
| 2017-03-03 | $13.76 | $13.98 | $13.68 | $13.96 | $9.46 | 171,356 |
| 2017-03-02 | $14.78 | $14.78 | $13.77 | $13.82 | $9.36 | 210,139 |
| 2017-03-01 | $14.07 | $14.15 | $13.92 | $14.06 | $9.53 | 153,458 |
| 2017-02-28 | $14.15 | $14.23 | $13.94 | $14.16 | $9.53 | 239,267 |
| 2017-02-27 | $14.32 | $14.37 | $14.13 | $14.18 | $9.54 | 160,822 |
| 2017-02-24 | $14.36 | $14.36 | $14.18 | $14.24 | $9.58 | 80,908 |
| 2017-02-23 | $14.44 | $14.44 | $14.23 | $14.40 | $9.69 | 93,438 |
| 2017-02-22 | $14.20 | $14.44 | $14.09 | $14.42 | $9.70 | 136,538 |
| 2017-02-21 | $14.10 | $14.25 | $14.04 | $14.24 | $9.58 | 109,704 |
| 2017-02-17 | $14.09 | $14.11 | $13.93 | $14.10 | $9.49 | 92,710 |
| 2017-02-16 | $14.03 | $14.18 | $13.98 | $14.06 | $9.46 | 89,227 |
| 2017-02-15 | $13.77 | $14.02 | $13.65 | $14.02 | $9.43 | 104,575 |
| 2017-02-14 | $13.80 | $13.90 | $13.71 | $13.87 | $9.33 | 106,468 |
| 2017-02-13 | $14.09 | $14.13 | $13.82 | $13.89 | $9.35 | 108,026 |
| 2017-02-10 | $13.91 | $14.15 | $13.91 | $14.05 | $9.45 | 95,552 |
| 2017-02-09 | $13.77 | $13.96 | $13.77 | $13.87 | $9.33 | 76,931 |
| 2017-02-08 | $13.87 | $13.87 | $13.70 | $13.72 | $9.23 | 86,541 |
| 2017-02-07 | $13.89 | $13.97 | $13.80 | $13.81 | $9.29 | 72,716 |
| 2017-02-06 | $13.96 | $13.98 | $13.83 | $13.84 | $9.31 | 45,544 |
| 2017-02-03 | $13.84 | $13.95 | $13.74 | $13.94 | $9.38 | 81,379 |
| 2017-02-02 | $13.78 | $13.90 | $13.70 | $13.72 | $9.23 | 79,534 |
| 2017-02-01 | $13.83 | $13.97 | $13.70 | $13.75 | $9.25 | 103,075 |
| 2017-01-31 | $13.85 | $14.00 | $13.79 | $13.91 | $9.30 | 126,885 |
| 2017-01-30 | $13.94 | $13.94 | $13.72 | $13.85 | $9.26 | 141,327 |
| 2017-01-27 | $13.82 | $13.95 | $13.78 | $13.94 | $9.32 | 127,700 |
| 2017-01-26 | $13.93 | $13.98 | $13.79 | $13.81 | $9.23 | 97,806 |
| 2017-01-25 | $13.88 | $13.99 | $13.81 | $13.96 | $9.33 | 91,075 |
| 2017-01-24 | $13.86 | $13.92 | $13.74 | $13.90 | $9.29 | 101,036 |
| 2017-01-23 | $13.65 | $13.91 | $13.65 | $13.86 | $9.26 | 97,673 |
| 2017-01-20 | $13.65 | $13.79 | $13.62 | $13.64 | $9.12 | 120,989 |
| 2017-01-19 | $13.85 | $13.85 | $13.66 | $13.66 | $9.13 | 123,956 |
| 2017-01-18 | $13.95 | $14.00 | $13.84 | $13.95 | $9.32 | 101,963 |
| 2017-01-17 | $13.85 | $13.98 | $13.83 | $13.91 | $9.30 | 95,018 |
| 2017-01-13 | $13.79 | $13.90 | $13.79 | $13.84 | $9.25 | 84,238 |
| 2017-01-12 | $13.92 | $14.01 | $13.68 | $13.79 | $9.22 | 91,118 |
| 2017-01-11 | $13.73 | $13.98 | $13.70 | $13.89 | $9.28 | 103,959 |
| 2017-01-10 | $13.74 | $13.80 | $13.64 | $13.78 | $9.21 | 109,233 |
| 2017-01-09 | $13.99 | $14.00 | $13.76 | $13.77 | $9.20 | 116,622 |
| 2017-01-06 | $14.09 | $14.10 | $13.93 | $13.94 | $9.32 | 107,426 |
| 2017-01-05 | $14.20 | $14.27 | $14.08 | $14.12 | $9.44 | 156,310 |
| 2017-01-04 | $14.39 | $14.42 | $14.30 | $14.36 | $9.60 | 105,886 |
| 2017-01-03 | $14.37 | $14.42 | $14.16 | $14.33 | $9.58 | 108,436 |
| 2016-12-30 | $14.27 | $14.41 | $14.15 | $14.38 | $9.61 | 170,504 |
| 2016-12-29 | $14.10 | $14.38 | $14.09 | $14.38 | $9.55 | 180,382 |
| 2016-12-28 | $14.05 | $14.11 | $13.89 | $14.08 | $9.35 | 125,940 |
| 2016-12-27 | $14.00 | $14.17 | $13.99 | $14.05 | $9.33 | 102,831 |
| 2016-12-23 | $13.86 | $13.99 | $13.85 | $13.96 | $9.27 | 65,013 |
| 2016-12-22 | $13.82 | $13.90 | $13.67 | $13.85 | $9.20 | 79,033 |
| 2016-12-21 | $14.08 | $14.16 | $13.82 | $13.82 | $9.18 | 137,318 |
| 2016-12-20 | $14.03 | $14.22 | $13.94 | $14.07 | $9.34 | 107,771 |
| 2016-12-19 | $13.85 | $14.13 | $13.77 | $14.06 | $9.33 | 145,805 |
| 2016-12-16 | $13.64 | $13.95 | $13.58 | $13.75 | $9.13 | 513,479 |
| 2016-12-15 | $13.64 | $13.87 | $13.57 | $13.62 | $9.04 | 163,252 |
| 2016-12-14 | $14.10 | $14.16 | $13.68 | $13.70 | $9.10 | 162,537 |
| 2016-12-13 | $14.16 | $14.24 | $13.99 | $14.06 | $9.33 | 104,335 |
| 2016-12-12 | $14.13 | $14.21 | $13.92 | $14.14 | $9.39 | 136,968 |
| 2016-12-09 | $14.20 | $14.32 | $14.07 | $14.14 | $9.39 | 134,805 |
| 2016-12-08 | $13.68 | $14.19 | $13.68 | $14.17 | $9.41 | 193,913 |
| 2016-12-07 | $13.56 | $13.85 | $13.56 | $13.79 | $9.16 | 119,030 |
| 2016-12-06 | $13.50 | $13.67 | $13.40 | $13.62 | $9.04 | 113,784 |
| 2016-12-05 | $13.18 | $13.51 | $13.09 | $13.49 | $8.96 | 134,373 |
| 2016-12-02 | $13.05 | $13.46 | $13.05 | $13.17 | $8.74 | 128,368 |
| 2016-12-01 | $13.40 | $13.40 | $12.91 | $13.12 | $8.71 | 287,772 |
| 2016-11-30 | $13.56 | $13.75 | $13.39 | $13.41 | $8.90 | 162,862 |
| 2016-11-29 | $13.85 | $14.00 | $13.55 | $13.59 | $9.02 | 154,985 |
| 2016-11-28 | $13.84 | $14.01 | $13.84 | $13.91 | $9.17 | 146,864 |
| 2016-11-25 | $13.70 | $13.86 | $13.70 | $13.86 | $9.14 | 70,701 |
| 2016-11-23 | $13.42 | $13.74 | $13.42 | $13.68 | $9.02 | 72,209 |
| 2016-11-22 | $13.54 | $13.69 | $13.50 | $13.69 | $9.03 | 128,326 |
| 2016-11-21 | $13.42 | $13.50 | $13.31 | $13.47 | $8.88 | 107,613 |
| 2016-11-18 | $13.20 | $13.34 | $13.20 | $13.34 | $8.80 | 85,984 |
| 2016-11-17 | $13.39 | $13.64 | $13.20 | $13.22 | $8.72 | 117,978 |
| 2016-11-16 | $13.45 | $13.58 | $13.35 | $13.45 | $8.87 | 113,840 |
| 2016-11-15 | $13.49 | $13.60 | $13.27 | $13.52 | $8.91 | 199,571 |
| 2016-11-14 | $13.24 | $13.64 | $13.15 | $13.47 | $8.88 | 243,205 |
| 2016-11-11 | $12.90 | $13.40 | $12.90 | $13.31 | $8.78 | 187,971 |
| 2016-11-10 | $12.97 | $13.01 | $12.48 | $12.85 | $8.47 | 158,129 |
| 2016-11-09 | $12.50 | $12.98 | $12.43 | $12.96 | $8.54 | 144,996 |
| 2016-11-08 | $12.85 | $12.89 | $12.79 | $12.83 | $8.46 | 76,621 |
| 2016-11-07 | $12.54 | $12.86 | $12.51 | $12.85 | $8.47 | 127,902 |
| 2016-11-04 | $12.30 | $12.54 | $12.24 | $12.49 | $8.23 | 143,140 |
| 2016-11-03 | $12.29 | $12.45 | $12.13 | $12.30 | $8.11 | 95,870 |
| 2016-11-02 | $12.67 | $12.70 | $12.29 | $12.30 | $8.11 | 176,420 |
| 2016-11-01 | $13.29 | $13.29 | $12.50 | $12.56 | $8.28 | 227,618 |
| 2016-10-31 | $13.01 | $13.33 | $12.97 | $13.30 | $8.77 | 175,989 |
| 2016-10-28 | $13.02 | $13.15 | $12.98 | $13.00 | $8.57 | 138,326 |
| 2016-10-27 | $13.51 | $13.54 | $13.07 | $13.09 | $8.57 | 144,947 |
| 2016-10-26 | $13.60 | $13.60 | $13.44 | $13.49 | $8.83 | 116,673 |
| 2016-10-25 | $13.75 | $13.75 | $13.61 | $13.67 | $8.95 | 54,896 |
| 2016-10-24 | $13.67 | $13.90 | $13.62 | $13.77 | $9.01 | 95,351 |
| 2016-10-21 | $13.59 | $13.75 | $13.53 | $13.65 | $8.93 | 85,507 |
| 2016-10-20 | $13.68 | $13.72 | $13.40 | $13.71 | $8.97 | 130,686 |
| 2016-10-19 | $13.55 | $13.65 | $13.48 | $13.65 | $8.93 | 86,813 |
| 2016-10-18 | $13.39 | $13.55 | $13.32 | $13.51 | $8.84 | 123,296 |
| 2016-10-17 | $13.27 | $13.37 | $13.20 | $13.32 | $8.72 | 82,503 |
| 2016-10-14 | $13.18 | $13.30 | $13.07 | $13.20 | $8.64 | 107,322 |
| 2016-10-13 | $12.88 | $13.22 | $12.85 | $13.17 | $8.62 | 140,892 |
| 2016-10-12 | $12.75 | $13.01 | $12.72 | $12.88 | $8.43 | 150,471 |
| 2016-10-11 | $13.09 | $13.09 | $12.58 | $12.66 | $8.29 | 217,723 |
| 2016-10-10 | $12.97 | $13.20 | $12.97 | $13.10 | $8.57 | 77,556 |
| 2016-10-07 | $12.92 | $13.16 | $12.89 | $12.96 | $8.48 | 121,341 |
| 2016-10-06 | $12.95 | $13.13 | $12.91 | $12.93 | $8.46 | 123,979 |
| 2016-10-05 | $13.33 | $13.37 | $12.97 | $13.00 | $8.51 | 262,248 |
| 2016-10-04 | $13.71 | $13.72 | $13.16 | $13.25 | $8.67 | 309,770 |
| 2016-10-03 | $13.87 | $13.92 | $13.57 | $13.72 | $8.98 | 182,185 |
| 2016-09-30 | $14.10 | $14.10 | $13.87 | $13.88 | $9.08 | 144,554 |
| 2016-09-29 | $14.24 | $14.29 | $13.97 | $14.07 | $9.21 | 77,058 |
| 2016-09-28 | $14.10 | $14.29 | $14.09 | $14.27 | $9.28 | 106,055 |
| 2016-09-27 | $14.30 | $14.35 | $14.05 | $14.08 | $9.15 | 67,557 |
| 2016-09-26 | $14.34 | $14.44 | $14.27 | $14.28 | $9.28 | 63,629 |
| 2016-09-23 | $14.28 | $14.41 | $14.14 | $14.34 | $9.32 | 127,083 |
| 2016-09-22 | $14.14 | $14.33 | $14.07 | $14.33 | $9.32 | 191,686 |
| 2016-09-21 | $13.82 | $13.98 | $13.60 | $13.95 | $9.07 | 115,057 |
| 2016-09-20 | $14.00 | $14.08 | $13.64 | $13.81 | $8.98 | 187,828 |
| 2016-09-19 | $13.89 | $14.06 | $13.86 | $13.98 | $9.09 | 147,999 |
| 2016-09-16 | $13.80 | $13.98 | $13.71 | $13.95 | $9.07 | 363,719 |
| 2016-09-15 | $13.74 | $13.88 | $13.54 | $13.80 | $8.97 | 178,571 |
| 2016-09-14 | $13.52 | $13.85 | $13.45 | $13.80 | $8.97 | 176,936 |
| 2016-09-13 | $13.81 | $13.89 | $13.41 | $13.49 | $8.77 | 249,545 |
| 2016-09-12 | $13.84 | $14.04 | $13.58 | $13.92 | $9.05 | 241,822 |
| 2016-09-09 | $14.70 | $14.78 | $13.96 | $14.00 | $9.10 | 429,834 |
| 2016-09-08 | $14.79 | $14.82 | $14.63 | $14.79 | $9.62 | 114,516 |
| 2016-09-07 | $14.64 | $14.89 | $14.52 | $14.84 | $9.65 | 199,740 |
| 2016-09-06 | $14.50 | $14.68 | $14.39 | $14.64 | $9.52 | 113,447 |
| 2016-09-02 | $14.43 | $14.79 | $14.35 | $14.52 | $9.44 | 132,856 |
| 2016-09-01 | $14.47 | $14.50 | $14.31 | $14.43 | $9.38 | 82,434 |
| 2016-08-31 | $14.44 | $14.55 | $14.33 | $14.49 | $9.42 | 170,130 |
| 2016-08-30 | $14.65 | $14.65 | $14.20 | $14.44 | $9.39 | 243,737 |
| 2016-08-29 | $14.54 | $14.78 | $14.53 | $14.63 | $9.45 | 169,124 |
| 2016-08-26 | $14.84 | $14.93 | $14.49 | $14.54 | $9.39 | 126,741 |
| 2016-08-25 | $14.82 | $14.96 | $14.80 | $14.82 | $9.57 | 85,811 |
| 2016-08-24 | $15.03 | $15.05 | $14.70 | $14.83 | $9.58 | 168,387 |
| 2016-08-23 | $14.75 | $15.03 | $14.72 | $14.99 | $9.68 | 238,473 |
| 2016-08-22 | $14.47 | $14.63 | $14.47 | $14.62 | $9.44 | 172,983 |
| 2016-08-19 | $14.95 | $14.95 | $14.39 | $14.58 | $9.42 | 617,617 |
| 2016-08-18 | $15.06 | $15.34 | $15.05 | $15.17 | $9.80 | 279,888 |
| 2016-08-17 | $14.97 | $15.04 | $14.79 | $15.00 | $9.69 | 173,986 |
| 2016-08-16 | $15.08 | $15.11 | $14.82 | $14.92 | $9.64 | 204,595 |
| 2016-08-15 | $15.09 | $15.27 | $15.08 | $15.10 | $9.75 | 183,489 |
| 2016-08-12 | $15.24 | $15.33 | $15.04 | $15.08 | $9.74 | 103,621 |
| 2016-08-11 | $15.31 | $15.38 | $15.10 | $15.16 | $9.79 | 114,086 |
| 2016-08-10 | $15.43 | $15.44 | $15.26 | $15.32 | $9.90 | 128,572 |
| 2016-08-09 | $15.29 | $15.33 | $15.12 | $15.31 | $9.89 | 222,107 |
| 2016-08-08 | $15.31 | $15.39 | $15.19 | $15.24 | $9.84 | 98,368 |
| 2016-08-05 | $15.24 | $15.44 | $15.15 | $15.29 | $9.88 | 197,563 |
| 2016-08-04 | $15.26 | $15.28 | $15.11 | $15.20 | $9.82 | 120,526 |
| 2016-08-03 | $15.47 | $15.51 | $15.10 | $15.19 | $9.81 | 195,104 |
| 2016-08-02 | $15.79 | $15.80 | $15.40 | $15.46 | $9.99 | 244,789 |
| 2016-08-01 | $16.04 | $16.11 | $15.69 | $15.79 | $10.20 | 259,565 |
| 2016-07-29 | $15.60 | $16.30 | $15.60 | $16.17 | $10.44 | 335,551 |
| 2016-07-28 | $15.85 | $16.10 | $15.47 | $15.60 | $10.08 | 206,400 |
| 2016-07-27 | $15.87 | $15.89 | $15.67 | $15.82 | $10.16 | 162,757 |
| 2016-07-26 | $15.89 | $15.93 | $15.71 | $15.81 | $10.15 | 101,964 |
| 2016-07-25 | $15.85 | $15.90 | $15.75 | $15.85 | $10.18 | 97,166 |
| 2016-07-22 | $15.94 | $16.03 | $15.88 | $15.89 | $10.20 | 131,459 |
| 2016-07-21 | $15.83 | $15.97 | $15.76 | $15.85 | $10.18 | 128,768 |
| 2016-07-20 | $15.75 | $15.97 | $15.63 | $15.84 | $10.17 | 205,395 |
| 2016-07-19 | $15.69 | $15.73 | $15.57 | $15.71 | $10.09 | 131,293 |
| 2016-07-18 | $15.48 | $15.68 | $15.39 | $15.67 | $10.06 | 160,151 |
| 2016-07-15 | $15.44 | $15.47 | $15.30 | $15.43 | $9.91 | 241,884 |
| 2016-07-14 | $15.93 | $15.95 | $15.40 | $15.44 | $9.91 | 461,381 |
| 2016-07-13 | $15.86 | $16.09 | $15.84 | $16.04 | $10.30 | 292,391 |
| 2016-07-12 | $15.92 | $15.92 | $15.78 | $15.86 | $10.18 | 279,240 |
| 2016-07-11 | $15.70 | $15.92 | $15.55 | $15.87 | $10.19 | 237,367 |
| 2016-07-08 | $15.40 | $15.71 | $15.37 | $15.67 | $10.06 | 281,585 |
| 2016-07-07 | $15.43 | $15.43 | $15.25 | $15.32 | $9.84 | 129,716 |
| 2016-07-06 | $15.45 | $15.51 | $15.32 | $15.44 | $9.91 | 133,308 |
| 2016-07-05 | $15.23 | $15.46 | $15.23 | $15.45 | $9.92 | 188,444 |
| 2016-07-01 | $15.17 | $15.23 | $15.06 | $15.19 | $9.75 | 132,249 |
| 2016-06-30 | $15.04 | $15.09 | $14.90 | $15.08 | $9.68 | 148,792 |
| 2016-06-29 | $15.00 | $15.13 | $14.96 | $14.98 | $9.62 | 168,346 |
| 2016-06-28 | $14.89 | $15.14 | $14.74 | $15.03 | $9.59 | 229,965 |
| 2016-06-27 | $14.90 | $14.97 | $14.57 | $14.72 | $9.39 | 220,172 |
| 2016-06-24 | $14.65 | $15.04 | $14.50 | $14.97 | $9.55 | 315,946 |
| 2016-06-23 | $15.10 | $15.15 | $14.92 | $14.95 | $9.54 | 183,411 |
| 2016-06-22 | $15.13 | $15.13 | $15.00 | $15.04 | $9.59 | 191,520 |
| 2016-06-21 | $14.97 | $15.13 | $14.87 | $15.05 | $9.60 | 281,984 |
| 2016-06-20 | $14.75 | $15.05 | $14.67 | $14.97 | $9.55 | 490,420 |
| 2016-06-17 | $14.37 | $14.74 | $14.23 | $14.70 | $9.38 | 659,238 |
| 2016-06-16 | $14.29 | $14.38 | $14.21 | $14.34 | $9.15 | 305,883 |
| 2016-06-15 | $14.40 | $14.50 | $14.21 | $14.29 | $9.12 | 319,533 |
| 2016-06-14 | $14.66 | $14.66 | $14.28 | $14.36 | $9.16 | 229,929 |
| 2016-06-13 | $14.66 | $14.74 | $14.56 | $14.59 | $9.31 | 271,170 |
| 2016-06-10 | $14.60 | $14.65 | $14.51 | $14.63 | $9.33 | 254,978 |
| 2016-06-09 | $14.34 | $14.60 | $14.32 | $14.58 | $9.30 | 198,738 |
| 2016-06-08 | $14.20 | $14.34 | $14.18 | $14.31 | $9.13 | 176,799 |
| 2016-06-07 | $13.92 | $14.29 | $13.92 | $14.20 | $9.06 | 218,506 |
| 2016-06-06 | $13.97 | $14.00 | $13.79 | $13.91 | $8.87 | 137,759 |
| 2016-06-03 | $13.84 | $14.09 | $13.80 | $13.95 | $8.90 | 175,551 |
| 2016-06-02 | $13.67 | $13.84 | $13.66 | $13.80 | $8.80 | 149,062 |
| 2016-06-01 | $13.62 | $13.77 | $13.62 | $13.76 | $8.78 | 91,494 |
| 2016-05-31 | $13.77 | $13.77 | $13.53 | $13.68 | $8.73 | 133,593 |
| 2016-05-27 | $13.62 | $13.80 | $13.59 | $13.75 | $8.71 | 131,287 |
| 2016-05-26 | $13.44 | $13.67 | $13.43 | $13.61 | $8.62 | 126,969 |
| 2016-05-25 | $13.26 | $13.50 | $13.16 | $13.44 | $8.51 | 131,786 |
| 2016-05-24 | $13.10 | $13.31 | $13.08 | $13.29 | $8.42 | 96,196 |
| 2016-05-23 | $13.05 | $13.08 | $12.90 | $12.99 | $8.23 | 97,061 |
| 2016-05-20 | $12.93 | $13.06 | $12.82 | $13.05 | $8.27 | 109,121 |
| 2016-05-19 | $12.95 | $12.97 | $12.69 | $12.85 | $8.14 | 210,779 |
| 2016-05-18 | $13.37 | $13.37 | $12.91 | $13.10 | $8.30 | 154,276 |
| 2016-05-17 | $13.65 | $13.65 | $13.23 | $13.37 | $8.47 | 182,299 |
| 2016-05-16 | $13.77 | $13.79 | $13.56 | $13.70 | $8.68 | 131,826 |
| 2016-05-13 | $13.70 | $13.70 | $13.47 | $13.63 | $8.64 | 91,037 |
| 2016-05-12 | $13.62 | $13.72 | $13.44 | $13.70 | $8.68 | 136,862 |
| 2016-05-11 | $13.76 | $13.80 | $13.42 | $13.60 | $8.62 | 124,979 |
| 2016-05-10 | $13.99 | $14.00 | $13.77 | $13.81 | $8.75 | 162,908 |
| 2016-05-09 | $13.77 | $14.25 | $13.67 | $13.91 | $8.81 | 187,447 |
| 2016-05-06 | $13.64 | $13.69 | $13.55 | $13.67 | $8.66 | 233,743 |
| 2016-05-05 | $13.73 | $13.80 | $13.64 | $13.64 | $8.64 | 135,855 |
| 2016-05-04 | $13.44 | $13.75 | $13.44 | $13.67 | $8.66 | 156,469 |
| 2016-05-03 | $13.50 | $13.60 | $13.41 | $13.54 | $8.58 | 152,755 |
| 2016-05-02 | $13.43 | $13.72 | $13.43 | $13.56 | $8.59 | 168,467 |
| 2016-04-29 | $13.36 | $13.45 | $13.25 | $13.43 | $8.51 | 208,735 |
| 2016-04-28 | $13.00 | $13.61 | $12.99 | $13.36 | $8.46 | 249,112 |
| 2016-04-27 | $13.18 | $13.25 | $12.99 | $13.15 | $8.27 | 120,747 |
| 2016-04-26 | $13.00 | $13.27 | $13.00 | $13.23 | $8.32 | 205,414 |
| 2016-04-25 | $12.83 | $12.96 | $12.80 | $12.95 | $8.15 | 154,074 |
| 2016-04-22 | $12.88 | $12.99 | $12.81 | $12.92 | $8.13 | 83,812 |
| 2016-04-21 | $12.94 | $13.20 | $12.80 | $12.82 | $8.06 | 162,905 |
| 2016-04-20 | $13.08 | $13.10 | $12.88 | $12.90 | $8.11 | 94,711 |
| 2016-04-19 | $13.08 | $13.15 | $13.00 | $13.09 | $8.23 | 123,881 |
| 2016-04-18 | $13.07 | $13.14 | $13.03 | $13.09 | $8.23 | 49,222 |
| 2016-04-15 | $12.93 | $13.23 | $12.91 | $13.12 | $8.25 | 196,522 |
| 2016-04-14 | $12.93 | $13.00 | $12.83 | $12.99 | $8.17 | 163,579 |
| 2016-04-13 | $12.91 | $12.98 | $12.75 | $12.98 | $8.17 | 95,638 |
| 2016-04-12 | $12.79 | $12.92 | $12.75 | $12.82 | $8.06 | 78,728 |
| 2016-04-11 | $12.60 | $12.90 | $12.58 | $12.75 | $8.02 | 104,743 |
| 2016-04-08 | $12.66 | $12.78 | $12.53 | $12.58 | $7.91 | 99,219 |
| 2016-04-07 | $12.48 | $12.58 | $12.35 | $12.56 | $7.90 | 99,476 |
| 2016-04-06 | $12.49 | $12.61 | $12.46 | $12.51 | $7.87 | 139,396 |
| 2016-04-05 | $12.52 | $12.65 | $12.49 | $12.52 | $7.88 | 69,575 |
| 2016-04-04 | $12.64 | $12.78 | $12.51 | $12.59 | $7.92 | 153,790 |
| 2016-04-01 | $12.52 | $12.60 | $12.50 | $12.54 | $7.89 | 78,498 |
| 2016-03-31 | $12.48 | $12.66 | $12.43 | $12.57 | $7.91 | 89,649 |
| 2016-03-30 | $12.64 | $12.70 | $12.52 | $12.54 | $7.89 | 93,958 |
| 2016-03-29 | $12.30 | $12.74 | $12.25 | $12.73 | $7.95 | 148,906 |
| 2016-03-28 | $12.37 | $12.41 | $12.10 | $12.30 | $7.68 | 149,788 |
| 2016-03-24 | $11.99 | $12.39 | $11.96 | $12.30 | $7.68 | 175,045 |
| 2016-03-23 | $12.17 | $12.20 | $12.00 | $12.00 | $7.49 | 115,448 |
| 2016-03-22 | $12.23 | $12.29 | $12.12 | $12.20 | $7.62 | 86,260 |
| 2016-03-21 | $12.48 | $12.51 | $12.30 | $12.31 | $7.69 | 101,522 |
| 2016-03-18 | $12.54 | $12.58 | $12.37 | $12.43 | $7.76 | 172,083 |
| 2016-03-17 | $12.27 | $12.55 | $12.25 | $12.49 | $7.80 | 113,147 |
| 2016-03-16 | $11.96 | $12.28 | $11.94 | $12.24 | $7.64 | 94,308 |
| 2016-03-15 | $12.05 | $12.09 | $11.93 | $12.00 | $7.49 | 63,427 |
| 2016-03-14 | $12.01 | $12.21 | $12.01 | $12.06 | $7.53 | 93,941 |
| 2016-03-11 | $12.05 | $12.19 | $11.98 | $12.17 | $7.60 | 207,350 |
| 2016-03-10 | $12.05 | $12.05 | $11.77 | $11.95 | $7.46 | 125,164 |
| 2016-03-09 | $12.01 | $12.09 | $11.85 | $11.93 | $7.45 | 94,802 |
| 2016-03-08 | $12.19 | $12.19 | $11.85 | $11.99 | $7.49 | 188,879 |
| 2016-03-07 | $11.78 | $12.30 | $11.78 | $12.23 | $7.64 | 201,716 |
| 2016-03-04 | $12.00 | $12.03 | $11.73 | $11.80 | $7.37 | 168,059 |
| 2016-03-03 | $11.52 | $12.03 | $11.49 | $12.02 | $7.50 | 354,408 |
| 2016-03-02 | $11.26 | $11.55 | $11.26 | $11.53 | $7.20 | 201,702 |
| 2016-03-01 | $11.18 | $11.30 | $11.15 | $11.25 | $7.02 | 161,728 |
| 2016-02-29 | $11.05 | $11.36 | $11.00 | $11.22 | $6.95 | 138,880 |
| 2016-02-26 | $11.01 | $11.34 | $11.01 | $11.05 | $6.84 | 229,198 |
| 2016-02-25 | $10.66 | $11.03 | $10.51 | $11.01 | $6.82 | 272,134 |
| 2016-02-24 | $10.34 | $10.45 | $10.13 | $10.41 | $6.44 | 93,706 |
| 2016-02-23 | $10.49 | $10.59 | $10.35 | $10.42 | $6.45 | 77,705 |
| 2016-02-22 | $10.54 | $10.63 | $10.46 | $10.49 | $6.49 | 124,445 |
| 2016-02-19 | $10.36 | $10.70 | $10.36 | $10.47 | $6.48 | 115,022 |
| 2016-02-18 | $10.38 | $10.51 | $10.25 | $10.41 | $6.44 | 114,692 |
| 2016-02-17 | $10.11 | $10.46 | $10.11 | $10.31 | $6.38 | 128,682 |
| 2016-02-16 | $9.96 | $10.19 | $9.94 | $10.10 | $6.25 | 131,407 |
| 2016-02-12 | $9.97 | $10.10 | $9.87 | $9.91 | $6.14 | 110,254 |
| 2016-02-11 | $9.81 | $9.98 | $9.77 | $9.87 | $6.11 | 127,974 |
| 2016-02-10 | $10.00 | $10.17 | $9.91 | $9.94 | $6.15 | 118,672 |
| 2016-02-09 | $10.00 | $10.20 | $9.84 | $9.90 | $6.13 | 186,172 |
| 2016-02-08 | $10.45 | $10.55 | $9.96 | $10.13 | $6.27 | 233,837 |
| 2016-02-05 | $10.59 | $10.66 | $10.50 | $10.51 | $6.51 | 126,154 |
| 2016-02-04 | $10.65 | $10.71 | $10.55 | $10.60 | $6.56 | 133,161 |
| 2016-02-03 | $10.89 | $10.92 | $10.61 | $10.65 | $6.59 | 206,939 |
| 2016-02-02 | $10.86 | $10.94 | $10.70 | $10.83 | $6.70 | 107,369 |
| 2016-02-01 | $10.91 | $11.12 | $10.88 | $10.92 | $6.76 | 176,491 |
| 2016-01-29 | $10.94 | $11.11 | $10.88 | $11.02 | $6.76 | 261,862 |
| 2016-01-28 | $10.77 | $11.13 | $10.66 | $10.85 | $6.66 | 227,064 |
| 2016-01-27 | $10.79 | $10.83 | $10.60 | $10.69 | $6.56 | 177,371 |
| 2016-01-26 | $10.58 | $10.94 | $10.58 | $10.86 | $6.67 | 280,753 |
| 2016-01-25 | $10.44 | $10.65 | $10.32 | $10.53 | $6.46 | 124,591 |
| 2016-01-22 | $10.23 | $10.55 | $10.11 | $10.47 | $6.43 | 261,583 |
| 2016-01-21 | $9.91 | $10.34 | $9.80 | $10.10 | $6.20 | 284,736 |
| 2016-01-20 | $10.29 | $10.34 | $9.44 | $9.90 | $6.08 | 773,523 |
| 2016-01-19 | $10.84 | $10.86 | $10.41 | $10.43 | $6.40 | 218,742 |
| 2016-01-15 | $10.63 | $10.74 | $10.30 | $10.70 | $6.57 | 323,342 |
| 2016-01-14 | $10.66 | $11.02 | $10.52 | $10.85 | $6.66 | 256,999 |
| 2016-01-13 | $11.12 | $11.12 | $10.60 | $10.71 | $6.57 | 310,477 |
| 2016-01-12 | $11.55 | $11.56 | $10.93 | $10.98 | $6.74 | 271,674 |
| 2016-01-11 | $11.44 | $11.54 | $11.37 | $11.48 | $7.05 | 101,015 |
| 2016-01-08 | $11.66 | $11.69 | $11.36 | $11.40 | $7.00 | 178,263 |
| 2016-01-07 | $11.92 | $11.94 | $11.53 | $11.58 | $7.11 | 192,419 |
| 2016-01-06 | $11.91 | $12.20 | $11.89 | $12.08 | $7.41 | 108,887 |
| 2016-01-05 | $11.69 | $12.09 | $11.68 | $12.00 | $7.37 | 93,833 |
| 2016-01-04 | $11.88 | $11.88 | $11.56 | $11.74 | $7.21 | 129,225 |
| 2015-12-31 | $12.13 | $12.15 | $12.00 | $12.01 | $7.31 | 98,097 |
| 2015-12-30 | $12.25 | $12.32 | $12.13 | $12.16 | $7.40 | 72,351 |
| 2015-12-29 | $12.18 | $12.39 | $12.18 | $12.29 | $7.48 | 99,315 |
| 2015-12-28 | $12.00 | $12.17 | $11.94 | $12.12 | $7.38 | 115,399 |
| 2015-12-24 | $12.00 | $12.10 | $11.98 | $12.02 | $7.32 | 36,885 |
| 2015-12-23 | $11.86 | $12.03 | $11.86 | $12.03 | $7.32 | 86,672 |
| 2015-12-22 | $11.83 | $11.95 | $11.72 | $11.86 | $7.22 | 129,428 |
| 2015-12-21 | $12.10 | $12.14 | $11.65 | $11.77 | $7.17 | 176,302 |
| 2015-12-18 | $11.98 | $12.21 | $11.80 | $12.10 | $7.37 | 818,578 |
| 2015-12-17 | $12.05 | $12.12 | $11.99 | $12.02 | $7.32 | 111,845 |
| 2015-12-16 | $11.66 | $12.12 | $11.59 | $12.04 | $7.33 | 205,925 |
| 2015-12-15 | $11.19 | $11.59 | $11.19 | $11.56 | $7.04 | 207,686 |
| 2015-12-14 | $11.22 | $11.34 | $10.94 | $11.18 | $6.81 | 229,611 |
| 2015-12-11 | $11.31 | $11.45 | $11.23 | $11.30 | $6.88 | 219,806 |
| 2015-12-10 | $11.45 | $11.53 | $11.28 | $11.31 | $6.89 | 77,372 |
| 2015-12-09 | $11.31 | $11.53 | $11.25 | $11.45 | $6.97 | 111,569 |
| 2015-12-08 | $11.22 | $11.35 | $11.18 | $11.30 | $6.88 | 90,968 |
| 2015-12-07 | $11.30 | $11.40 | $11.26 | $11.33 | $6.90 | 161,807 |
| 2015-12-04 | $11.41 | $11.55 | $11.14 | $11.35 | $6.91 | 410,508 |
| 2015-12-03 | $11.82 | $11.92 | $11.38 | $11.42 | $6.95 | 181,655 |
| 2015-12-02 | $12.06 | $12.21 | $11.81 | $11.82 | $7.20 | 148,225 |
| 2015-12-01 | $12.12 | $12.27 | $12.07 | $12.16 | $7.40 | 67,958 |
| 2015-11-30 | $12.25 | $12.34 | $12.00 | $12.14 | $7.39 | 249,484 |
| 2015-11-27 | $12.20 | $12.34 | $12.19 | $12.33 | $7.45 | 49,550 |
| 2015-11-25 | $12.07 | $12.20 | $12.07 | $12.19 | $7.36 | 88,494 |
| 2015-11-24 | $11.96 | $12.07 | $11.84 | $12.06 | $7.29 | 146,418 |
| 2015-11-23 | $12.08 | $12.14 | $11.99 | $12.02 | $7.26 | 112,027 |
| 2015-11-20 | $12.03 | $12.18 | $12.00 | $12.11 | $7.32 | 100,084 |
| 2015-11-19 | $11.91 | $12.02 | $11.81 | $11.96 | $7.23 | 83,361 |
| 2015-11-18 | $11.85 | $11.95 | $11.77 | $11.94 | $7.21 | 98,343 |
| 2015-11-17 | $11.93 | $12.05 | $11.83 | $11.86 | $7.16 | 95,223 |
| 2015-11-16 | $11.74 | $11.94 | $11.67 | $11.90 | $7.19 | 118,571 |
| 2015-11-13 | $11.72 | $11.94 | $11.62 | $11.65 | $7.04 | 160,430 |
| 2015-11-12 | $11.99 | $12.01 | $11.74 | $11.77 | $7.11 | 147,542 |
| 2015-11-11 | $12.08 | $12.13 | $11.91 | $12.01 | $7.26 | 90,738 |
| 2015-11-10 | $11.93 | $12.16 | $11.80 | $12.09 | $7.30 | 146,435 |
| 2015-11-09 | $12.25 | $12.33 | $11.86 | $11.94 | $7.21 | 257,223 |
| 2015-11-06 | $12.68 | $12.68 | $12.22 | $12.33 | $7.45 | 126,257 |
| 2015-11-05 | $12.60 | $12.80 | $12.41 | $12.61 | $7.62 | 146,805 |
| 2015-11-04 | $12.58 | $12.59 | $12.39 | $12.56 | $7.59 | 188,198 |
| 2015-11-03 | $12.49 | $12.59 | $12.36 | $12.55 | $7.58 | 84,377 |
| 2015-11-02 | $12.36 | $12.56 | $12.36 | $12.54 | $7.58 | 21,184 |
| 2015-10-30 | $12.52 | $12.52 | $12.33 | $12.36 | $7.47 | 20,018 |
| 2015-10-29 | $12.64 | $12.69 | $12.43 | $12.48 | $7.54 | 55,458 |
| 2015-10-28 | $12.48 | $12.78 | $12.35 | $12.72 | $7.63 | 127,017 |
| 2015-10-27 | $12.64 | $12.70 | $12.40 | $12.49 | $7.49 | 125,453 |
| 2015-10-26 | $12.72 | $12.76 | $12.56 | $12.64 | $7.58 | 66,757 |
| 2015-10-23 | $12.86 | $12.93 | $12.60 | $12.70 | $7.61 | 117,124 |
| 2015-10-22 | $12.65 | $12.94 | $12.61 | $12.84 | $7.70 | 160,937 |
| 2015-10-21 | $12.59 | $12.73 | $12.57 | $12.59 | $7.55 | 92,870 |
| 2015-10-20 | $12.52 | $12.67 | $12.52 | $12.62 | $7.57 | 107,853 |
| 2015-10-19 | $12.62 | $12.72 | $12.47 | $12.61 | $7.56 | 127,145 |
| 2015-10-16 | $12.35 | $12.68 | $12.29 | $12.57 | $7.54 | 173,977 |
| 2015-10-15 | $12.03 | $12.32 | $11.96 | $12.32 | $7.39 | 155,830 |
| 2015-10-14 | $12.08 | $12.23 | $11.98 | $11.98 | $7.18 | 93,038 |
| 2015-10-13 | $12.07 | $12.23 | $12.02 | $12.11 | $7.26 | 131,961 |
| 2015-10-12 | $11.94 | $12.13 | $11.91 | $12.11 | $7.26 | 144,159 |
| 2015-10-09 | $11.98 | $11.98 | $11.89 | $11.91 | $7.14 | 67,087 |
| 2015-10-08 | $11.91 | $11.98 | $11.83 | $11.97 | $7.18 | 100,445 |
| 2015-10-07 | $11.66 | $11.92 | $11.64 | $11.90 | $7.13 | 174,844 |
| 2015-10-06 | $11.66 | $11.74 | $11.57 | $11.64 | $6.98 | 101,213 |
| 2015-10-05 | $11.60 | $11.74 | $11.51 | $11.72 | $7.03 | 117,802 |
| 2015-10-02 | $11.46 | $11.56 | $11.34 | $11.54 | $6.92 | 87,512 |
| 2015-10-01 | $11.47 | $11.53 | $11.23 | $11.53 | $6.91 | 114,893 |
| 2015-09-30 | $11.43 | $11.55 | $11.33 | $11.53 | $6.86 | 180,656 |
| 2015-09-29 | $11.38 | $11.50 | $11.30 | $11.37 | $6.76 | 123,304 |
| 2015-09-28 | $11.69 | $11.69 | $11.23 | $11.38 | $6.77 | 257,304 |
| 2015-09-25 | $11.98 | $12.02 | $11.70 | $11.71 | $6.96 | 228,713 |
| 2015-09-24 | $11.91 | $11.99 | $11.81 | $11.89 | $7.07 | 125,385 |
| 2015-09-23 | $11.95 | $12.04 | $11.85 | $11.96 | $7.11 | 121,733 |
| 2015-09-22 | $11.87 | $12.07 | $11.86 | $11.88 | $7.06 | 164,631 |
| 2015-09-21 | $12.01 | $12.06 | $11.90 | $11.96 | $7.11 | 172,943 |
| 2015-09-18 | $11.67 | $11.97 | $11.60 | $11.95 | $7.11 | 341,559 |
| 2015-09-17 | $11.38 | $12.15 | $11.37 | $11.82 | $7.03 | 417,335 |
| 2015-09-16 | $11.14 | $11.45 | $11.14 | $11.40 | $6.78 | 223,833 |
| 2015-09-15 | $11.17 | $11.19 | $11.09 | $11.14 | $6.62 | 182,680 |
| 2015-09-14 | $11.09 | $11.17 | $10.99 | $11.15 | $6.63 | 150,368 |
| 2015-09-11 | $10.87 | $11.08 | $10.84 | $10.99 | $6.54 | 145,735 |
| 2015-09-10 | $10.93 | $11.03 | $10.85 | $10.89 | $6.48 | 179,641 |
| 2015-09-09 | $11.27 | $11.27 | $10.90 | $10.92 | $6.49 | 202,721 |
| 2015-09-08 | $11.10 | $11.26 | $11.00 | $11.13 | $6.62 | 220,549 |
| 2015-09-04 | $11.09 | $11.15 | $10.81 | $10.89 | $6.48 | 223,767 |
| 2015-09-03 | $11.26 | $11.44 | $11.18 | $11.20 | $6.66 | 212,989 |
| 2015-09-02 | $11.30 | $11.47 | $11.12 | $11.17 | $6.64 | 125,410 |
| 2015-09-01 | $11.27 | $11.35 | $11.08 | $11.13 | $6.62 | 213,194 |
| 2015-08-31 | $11.45 | $11.51 | $11.27 | $11.42 | $6.79 | 236,690 |
| 2015-08-28 | $11.59 | $11.74 | $11.51 | $11.63 | $6.86 | 197,858 |
| 2015-08-27 | $11.55 | $11.78 | $11.41 | $11.64 | $6.86 | 241,115 |
| 2015-08-26 | $11.34 | $11.50 | $11.05 | $11.44 | $6.75 | 377,704 |
| 2015-08-25 | $12.26 | $12.74 | $11.10 | $11.11 | $6.55 | 467,524 |
| 2015-08-24 | $11.91 | $11.94 | $9.90 | $11.20 | $6.61 | 878,175 |
| 2015-08-21 | $12.38 | $12.56 | $12.14 | $12.29 | $7.25 | 282,167 |
| 2015-08-20 | $12.59 | $12.67 | $12.49 | $12.53 | $7.39 | 161,077 |
| 2015-08-19 | $12.77 | $12.77 | $12.51 | $12.66 | $7.47 | 137,758 |
| 2015-08-18 | $12.71 | $12.81 | $12.66 | $12.77 | $7.53 | 153,372 |
| 2015-08-17 | $12.67 | $12.83 | $12.59 | $12.76 | $7.53 | 93,239 |
| 2015-08-14 | $12.61 | $12.72 | $12.50 | $12.71 | $7.50 | 68,723 |
| 2015-08-13 | $12.59 | $12.77 | $12.50 | $12.65 | $7.46 | 109,697 |
| 2015-08-12 | $12.60 | $12.69 | $12.00 | $12.65 | $7.46 | 267,640 |
| 2015-08-11 | $12.27 | $12.71 | $12.21 | $12.69 | $7.48 | 287,896 |
Whitestone REIT (WSR) News Headlines
Recent Whitestone REIT (WSR) News
Similar Companies to Whitestone REIT (WSR) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |