CIM Commercial Trust Corp (CMCT) Exchange: NASDAQ
Data as of Aug. 21, 2025
$6.49 ($0.02) 0.31%
CIM Commercial Trust Corp - Daily Information
Click for more stock information on CIM Commercial Trust Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $6.35 |
| Previous Close | $6.49 |
| High | $6.65 |
| Low | $6.25 |
| Adjusted Open | $6.35 |
| Previous Adjusted Close | $6.49 |
| Adjusted High | $6.65 |
| Adjusted Low | $6.25 |
About CIM Commercial Trust Corp (CMCT)
CIM Commercial Trust Corp
Invest in CIM Commercial Trust Corp (CMCT)
Historical Stock Data for CIM Commercial Trust Corp (CMCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $6.35 | $6.65 | $6.25 | $6.49 | $6.49 | 6,422 |
| 2025-08-20 | $6.70 | $6.75 | $5.98 | $6.47 | $6.47 | 45,808 |
| 2025-08-19 | $6.85 | $7.01 | $6.61 | $6.76 | $6.76 | 16,871 |
| 2025-08-18 | $7.23 | $7.23 | $6.62 | $6.92 | $6.92 | 74,745 |
| 2025-08-15 | $7.35 | $7.52 | $7.00 | $7.09 | $7.09 | 95,568 |
| 2025-08-14 | $7.34 | $7.60 | $6.52 | $7.49 | $7.49 | 37,074 |
| 2025-08-13 | $7.80 | $8.02 | $6.80 | $7.24 | $7.24 | 77,685 |
| 2025-08-12 | $7.61 | $8.42 | $7.61 | $8.27 | $8.27 | 44,234 |
| 2025-08-11 | $8.40 | $8.45 | $7.64 | $7.71 | $7.71 | 93,151 |
| 2025-08-08 | $8.55 | $8.83 | $8.30 | $8.57 | $8.57 | 170,970 |
| 2025-08-07 | $8.62 | $9.80 | $7.79 | $9.26 | $9.26 | 18,220,308 |
| 2025-08-06 | $6.41 | $7.01 | $6.41 | $6.71 | $6.71 | 245,677 |
| 2025-08-05 | $6.27 | $6.27 | $6.25 | $6.27 | $6.27 | 3,006 |
| 2025-08-04 | $6.00 | $6.55 | $5.92 | $6.35 | $6.35 | 9,121 |
| 2025-08-01 | $5.88 | $5.93 | $5.39 | $5.85 | $5.85 | 11,627 |
| 2025-07-31 | $6.26 | $6.45 | $6.00 | $6.00 | $6.00 | 36,338 |
| 2025-07-30 | $6.63 | $6.63 | $6.14 | $6.45 | $6.45 | 17,886 |
| 2025-07-29 | $6.69 | $6.69 | $6.38 | $6.48 | $6.48 | 12,692 |
| 2025-07-28 | $6.92 | $7.36 | $6.75 | $6.75 | $6.75 | 24,187 |
| 2025-07-25 | $6.78 | $7.12 | $6.78 | $7.12 | $7.12 | 178,697 |
| 2025-07-24 | $7.18 | $7.24 | $6.57 | $6.85 | $6.85 | 5,128 |
| 2025-07-23 | $7.22 | $7.25 | $7.00 | $7.25 | $7.25 | 3,365 |
| 2025-07-22 | $7.07 | $7.44 | $6.90 | $7.29 | $7.29 | 4,257 |
| 2025-07-21 | $6.84 | $7.15 | $6.84 | $7.13 | $7.13 | 8,127 |
| 2025-07-18 | $7.26 | $7.30 | $6.80 | $6.81 | $6.81 | 7,821 |
| 2025-07-17 | $7.07 | $7.46 | $7.07 | $7.27 | $7.27 | 7,568 |
| 2025-07-16 | $7.39 | $7.52 | $7.03 | $7.07 | $7.07 | 11,101 |
| 2025-07-15 | $7.50 | $7.99 | $7.30 | $7.30 | $7.30 | 7,496 |
| 2025-07-14 | $7.88 | $8.00 | $7.36 | $7.50 | $7.50 | 47,481 |
| 2025-07-11 | $8.05 | $8.38 | $7.80 | $8.06 | $8.06 | 7,889 |
| 2025-07-10 | $8.03 | $8.38 | $7.81 | $8.19 | $8.19 | 8,554 |
| 2025-07-09 | $8.77 | $8.77 | $7.70 | $8.31 | $8.31 | 10,487 |
| 2025-07-08 | $8.93 | $8.93 | $8.15 | $8.22 | $8.22 | 9,407 |
| 2025-07-07 | $8.92 | $8.96 | $8.48 | $8.96 | $8.96 | 12,499 |
| 2025-07-03 | $8.63 | $8.97 | $8.50 | $8.88 | $8.88 | 8,317 |
| 2025-07-02 | $8.25 | $8.60 | $7.89 | $8.25 | $8.25 | 10,493 |
| 2025-07-01 | $8.00 | $8.81 | $7.97 | $8.04 | $8.04 | 11,534 |
| 2025-06-30 | $9.19 | $9.58 | $8.04 | $8.04 | $8.04 | 9,627 |
| 2025-06-27 | $8.00 | $8.88 | $7.53 | $8.85 | $8.85 | 16,959 |
| 2025-06-26 | $7.25 | $7.98 | $7.22 | $7.49 | $7.49 | 14,242 |
| 2025-06-25 | $8.85 | $8.85 | $7.09 | $7.12 | $7.12 | 23,877 |
| 2025-06-24 | $9.01 | $9.14 | $8.78 | $8.85 | $8.85 | 7,359 |
| 2025-06-23 | $8.28 | $9.05 | $8.28 | $9.05 | $9.05 | 6,190 |
| 2025-06-20 | $9.06 | $9.06 | $8.15 | $8.32 | $8.32 | 10,649 |
| 2025-06-18 | $8.47 | $9.16 | $8.30 | $8.61 | $8.61 | 9,331 |
| 2025-06-17 | $9.28 | $9.28 | $8.28 | $8.46 | $8.46 | 9,040 |
| 2025-06-16 | $9.63 | $9.63 | $7.85 | $8.28 | $8.28 | 27,058 |
| 2025-06-13 | $9.89 | $9.90 | $9.26 | $9.32 | $9.32 | 8,399 |
| 2025-06-12 | $9.61 | $9.75 | $9.42 | $9.73 | $9.73 | 6,220 |
| 2025-06-11 | $10.00 | $10.00 | $9.33 | $9.40 | $9.40 | 10,620 |
| 2025-06-10 | $10.31 | $10.48 | $9.12 | $9.25 | $9.25 | 23,857 |
| 2025-06-09 | $10.25 | $10.60 | $10.19 | $10.60 | $10.60 | 12,887 |
| 2025-06-06 | $10.47 | $10.90 | $9.35 | $10.36 | $10.36 | 21,319 |
| 2025-06-05 | $9.80 | $10.30 | $9.00 | $10.29 | $10.29 | 25,420 |
| 2025-06-04 | $8.18 | $9.10 | $7.99 | $9.10 | $9.10 | 16,195 |
| 2025-06-03 | $8.06 | $8.35 | $7.99 | $8.08 | $8.08 | 11,822 |
| 2025-06-02 | $7.89 | $8.23 | $7.63 | $8.23 | $8.23 | 6,236 |
| 2025-05-30 | $7.93 | $7.96 | $7.32 | $7.75 | $7.75 | 15,688 |
| 2025-05-29 | $7.88 | $7.88 | $7.51 | $7.76 | $7.76 | 7,987 |
| 2025-05-28 | $7.32 | $7.73 | $7.32 | $7.65 | $7.65 | 10,947 |
| 2025-05-27 | $7.49 | $7.74 | $7.11 | $7.74 | $7.74 | 10,235 |
| 2025-05-23 | $7.42 | $7.55 | $6.83 | $7.47 | $7.47 | 16,399 |
| 2025-05-22 | $7.85 | $7.85 | $7.01 | $7.41 | $7.41 | 10,165 |
| 2025-05-21 | $7.45 | $8.02 | $7.32 | $7.73 | $7.73 | 18,020 |
| 2025-05-20 | $6.81 | $7.71 | $6.66 | $7.51 | $7.51 | 18,536 |
| 2025-05-19 | $6.66 | $7.00 | $6.60 | $7.00 | $7.00 | 10,706 |
| 2025-05-16 | $6.45 | $6.90 | $6.26 | $6.77 | $6.77 | 14,659 |
| 2025-05-15 | $6.51 | $6.60 | $6.43 | $6.45 | $6.45 | 8,538 |
| 2025-05-14 | $6.41 | $6.68 | $6.41 | $6.63 | $6.63 | 10,487 |
| 2025-05-13 | $6.31 | $6.70 | $6.30 | $6.48 | $6.48 | 11,861 |
| 2025-05-12 | $6.62 | $6.85 | $6.12 | $6.33 | $6.33 | 17,668 |
| 2025-05-09 | $6.54 | $6.64 | $6.06 | $6.59 | $6.59 | 11,397 |
| 2025-05-08 | $6.44 | $6.73 | $6.18 | $6.55 | $6.55 | 24,085 |
| 2025-05-07 | $6.22 | $6.43 | $6.05 | $6.43 | $6.43 | 16,849 |
| 2025-05-06 | $6.73 | $6.73 | $6.01 | $6.11 | $6.11 | 29,196 |
| 2025-05-05 | $7.20 | $7.26 | $6.92 | $6.92 | $6.92 | 20,962 |
| 2025-05-02 | $6.17 | $7.74 | $5.87 | $7.33 | $7.33 | 64,825 |
| 2025-05-01 | $5.49 | $6.24 | $5.49 | $6.06 | $6.06 | 34,014 |
| 2025-04-30 | $5.48 | $5.65 | $5.43 | $5.57 | $5.57 | 26,583 |
| 2025-04-29 | $5.17 | $6.29 | $5.01 | $5.57 | $5.57 | 164,136 |
| 2025-04-28 | $5.28 | $5.62 | $5.00 | $5.36 | $5.36 | 71,039 |
| 2025-04-25 | $4.58 | $5.39 | $4.54 | $5.28 | $5.28 | 86,762 |
| 2025-04-24 | $4.54 | $4.77 | $4.40 | $4.54 | $4.54 | 65,693 |
| 2025-04-23 | $5.20 | $5.25 | $4.33 | $4.58 | $4.58 | 99,727 |
| 2025-04-22 | $4.28 | $6.69 | $4.28 | $5.03 | $5.03 | 1,036,851 |
| 2025-04-21 | $4.30 | $4.41 | $4.03 | $4.16 | $4.16 | 27,339 |
| 2025-04-17 | $5.45 | $5.51 | $4.28 | $4.49 | $4.49 | 56,663 |
| 2025-04-16 | $5.17 | $6.15 | $5.10 | $5.30 | $5.30 | 139,267 |
| 2025-04-15 | $5.03 | $5.57 | $4.74 | $5.24 | $5.24 | 83,906 |
| 2025-04-14 | $0.23 | $0.23 | $0.20 | $0.21 | $5.14 | 17,509 |
| 2025-04-11 | $0.22 | $0.23 | $0.21 | $0.22 | $5.47 | 15,065 |
| 2025-04-10 | $0.25 | $0.25 | $0.21 | $0.22 | $5.45 | 44,609 |
| 2025-04-09 | $0.23 | $0.26 | $0.22 | $0.26 | $6.47 | 14,772 |
| 2025-04-08 | $0.26 | $0.27 | $0.22 | $0.23 | $5.83 | 14,523 |
| 2025-04-07 | $0.25 | $0.27 | $0.23 | $0.26 | $6.44 | 25,007 |
| 2025-04-04 | $0.26 | $0.26 | $0.22 | $0.24 | $5.93 | 14,295 |
| 2025-04-03 | $0.26 | $0.26 | $0.25 | $0.26 | $6.48 | 9,440 |
| 2025-04-02 | $0.26 | $0.27 | $0.25 | $0.26 | $6.56 | 24,582 |
| 2025-04-01 | $0.26 | $0.27 | $0.23 | $0.26 | $6.51 | 10,721 |
| 2025-03-31 | $0.24 | $0.26 | $0.22 | $0.25 | $6.27 | 40,936 |
| 2025-03-28 | $0.24 | $0.24 | $0.21 | $0.22 | $5.55 | 14,015 |
| 2025-03-27 | $0.23 | $0.24 | $0.22 | $0.22 | $5.51 | 16,607 |
| 2025-03-26 | $0.24 | $0.24 | $0.22 | $0.22 | $5.61 | 16,693 |
| 2025-03-25 | $0.26 | $0.26 | $0.21 | $0.23 | $5.80 | 27,514 |
| 2025-03-24 | $0.27 | $0.27 | $0.25 | $0.25 | $6.25 | 21,985 |
| 2025-03-21 | $0.25 | $0.25 | $0.23 | $0.25 | $6.16 | 16,687 |
| 2025-03-20 | $0.25 | $0.27 | $0.24 | $0.26 | $6.59 | 28,784 |
| 2025-03-19 | $0.29 | $0.29 | $0.26 | $0.29 | $7.13 | 16,172 |
| 2025-03-18 | $0.25 | $0.29 | $0.23 | $0.29 | $7.32 | 61,629 |
| 2025-03-17 | $0.32 | $0.32 | $0.22 | $0.25 | $6.23 | 968,885 |
| 2025-03-14 | $0.36 | $0.36 | $0.25 | $0.29 | $0.29 | 1,727,944 |
| 2025-03-13 | $0.61 | $0.62 | $0.34 | $0.35 | $0.35 | 2,104,352 |
| 2025-03-12 | $0.66 | $0.68 | $0.64 | $0.65 | $0.65 | 80,078 |
| 2025-03-11 | $0.70 | $0.70 | $0.63 | $0.67 | $0.67 | 132,597 |
| 2025-03-10 | $0.72 | $0.75 | $0.65 | $0.70 | $0.70 | 141,224 |
| 2025-03-07 | $0.75 | $0.76 | $0.67 | $0.72 | $0.72 | 128,064 |
| 2025-03-06 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 118,675 |
| 2025-03-05 | $0.68 | $0.73 | $0.67 | $0.72 | $0.72 | 94,165 |
| 2025-03-04 | $0.67 | $0.69 | $0.63 | $0.69 | $0.69 | 73,306 |
| 2025-03-03 | $0.69 | $0.70 | $0.63 | $0.68 | $0.68 | 106,253 |
| 2025-02-28 | $0.72 | $0.72 | $0.66 | $0.69 | $0.69 | 74,828 |
| 2025-02-27 | $0.72 | $0.72 | $0.67 | $0.72 | $0.72 | 37,940 |
| 2025-02-26 | $0.68 | $0.73 | $0.67 | $0.71 | $0.71 | 63,231 |
| 2025-02-25 | $0.69 | $0.70 | $0.63 | $0.70 | $0.70 | 168,974 |
| 2025-02-24 | $0.75 | $0.76 | $0.69 | $0.70 | $0.70 | 153,744 |
| 2025-02-21 | $0.77 | $0.77 | $0.72 | $0.74 | $0.74 | 116,564 |
| 2025-02-20 | $0.73 | $0.78 | $0.70 | $0.76 | $0.76 | 272,050 |
| 2025-02-19 | $0.72 | $0.73 | $0.70 | $0.72 | $0.72 | 81,788 |
| 2025-02-18 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 94,797 |
| 2025-02-14 | $0.72 | $0.74 | $0.70 | $0.73 | $0.73 | 114,183 |
| 2025-02-13 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 66,701 |
| 2025-02-12 | $0.70 | $0.73 | $0.69 | $0.72 | $0.72 | 83,749 |
| 2025-02-11 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 64,038 |
| 2025-02-10 | $0.72 | $0.75 | $0.67 | $0.75 | $0.75 | 164,302 |
| 2025-02-07 | $0.70 | $0.73 | $0.67 | $0.71 | $0.71 | 134,337 |
| 2025-02-06 | $0.72 | $0.74 | $0.67 | $0.70 | $0.70 | 133,637 |
| 2025-02-05 | $0.76 | $0.78 | $0.70 | $0.74 | $0.74 | 91,654 |
| 2025-02-04 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 108,331 |
| 2025-02-03 | $0.76 | $0.80 | $0.71 | $0.77 | $0.77 | 190,259 |
| 2025-01-31 | $0.70 | $0.80 | $0.68 | $0.76 | $0.76 | 290,661 |
| 2025-01-30 | $0.78 | $0.83 | $0.64 | $0.67 | $0.67 | 638,308 |
| 2025-01-29 | $0.89 | $0.91 | $0.72 | $0.76 | $0.76 | 344,294 |
| 2025-01-28 | $0.96 | $0.98 | $0.84 | $0.91 | $0.91 | 203,213 |
| 2025-01-27 | $0.81 | $0.97 | $0.81 | $0.96 | $0.96 | 462,181 |
| 2025-01-24 | $0.77 | $0.89 | $0.77 | $0.88 | $0.88 | 283,267 |
| 2025-01-23 | $0.79 | $0.80 | $0.75 | $0.77 | $0.77 | 145,103 |
| 2025-01-22 | $0.85 | $0.85 | $0.78 | $0.79 | $0.79 | 160,079 |
| 2025-01-21 | $0.79 | $0.88 | $0.77 | $0.82 | $0.82 | 472,182 |
| 2025-01-17 | $0.77 | $0.78 | $0.69 | $0.75 | $0.75 | 956,133 |
| 2025-01-16 | $0.88 | $0.90 | $0.75 | $0.78 | $0.78 | 629,251 |
| 2025-01-15 | $1.02 | $1.03 | $0.80 | $0.87 | $0.87 | 877,942 |
| 2025-01-14 | $1.00 | $1.06 | $0.96 | $0.99 | $0.99 | 413,148 |
| 2025-01-13 | $0.94 | $1.04 | $0.92 | $0.95 | $0.95 | 523,425 |
| 2025-01-10 | $1.14 | $1.15 | $0.91 | $0.96 | $0.96 | 1,113,582 |
| 2025-01-08 | $1.46 | $1.46 | $1.00 | $1.08 | $1.08 | 1,038,974 |
| 2025-01-07 | $1.68 | $1.68 | $1.43 | $1.49 | $1.49 | 567,459 |
| 2025-01-06 | $1.80 | $1.93 | $1.36 | $1.68 | $1.68 | 1,253,233 |
| 2025-01-03 | $0.18 | $0.18 | $0.17 | $0.17 | $1.74 | 1,054,610 |
| 2025-01-02 | $0.29 | $0.29 | $0.20 | $0.21 | $2.09 | 10,655,407 |
| 2024-12-31 | $0.17 | $0.23 | $0.17 | $0.23 | $0.23 | 27,886,835 |
| 2024-12-30 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 4,912,798 |
| 2024-12-27 | $0.18 | $0.22 | $0.15 | $0.17 | $0.17 | 7,562,322 |
| 2024-12-26 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 5,708,514 |
| 2024-12-24 | $0.13 | $0.15 | $0.12 | $0.14 | $0.14 | 2,690,786 |
| 2024-12-23 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 6,073,420 |
| 2024-12-20 | $0.15 | $0.16 | $0.12 | $0.13 | $0.13 | 7,154,336 |
| 2024-12-19 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 2,150,763 |
| 2024-12-18 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 1,239,307 |
| 2024-12-17 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 2,066,302 |
| 2024-12-16 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 1,500,318 |
| 2024-12-13 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 995,126 |
| 2024-12-12 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 503,169 |
| 2024-12-11 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 992,660 |
| 2024-12-10 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 1,439,894 |
| 2024-12-09 | $0.27 | $0.29 | $0.18 | $0.20 | $0.20 | 6,906,003 |
| 2024-12-06 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 584,749 |
| 2024-12-05 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 773,386 |
| 2024-12-04 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 728,827 |
| 2024-12-03 | $0.30 | $0.31 | $0.27 | $0.30 | $0.30 | 798,833 |
| 2024-12-02 | $0.28 | $0.32 | $0.27 | $0.29 | $0.29 | 1,485,635 |
| 2024-11-29 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 542,639 |
| 2024-11-27 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 1,065,649 |
| 2024-11-26 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 661,409 |
| 2024-11-25 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 745,337 |
| 2024-11-22 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 1,142,332 |
| 2024-11-21 | $0.23 | $0.25 | $0.21 | $0.25 | $0.25 | 837,738 |
| 2024-11-20 | $0.25 | $0.26 | $0.21 | $0.23 | $0.23 | 1,019,339 |
| 2024-11-19 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 807,856 |
| 2024-11-18 | $0.30 | $0.30 | $0.25 | $0.26 | $0.26 | 735,441 |
| 2024-11-15 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 439,576 |
| 2024-11-14 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 539,892 |
| 2024-11-13 | $0.32 | $0.33 | $0.28 | $0.29 | $0.29 | 1,066,996 |
| 2024-11-12 | $0.36 | $0.37 | $0.29 | $0.30 | $0.30 | 1,401,858 |
| 2024-11-11 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 315,502 |
| 2024-11-08 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 448,359 |
| 2024-11-07 | $0.40 | $0.42 | $0.37 | $0.39 | $0.39 | 483,646 |
| 2024-11-06 | $0.37 | $0.42 | $0.37 | $0.40 | $0.40 | 572,541 |
| 2024-11-05 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 514,134 |
| 2024-11-04 | $0.39 | $0.42 | $0.36 | $0.38 | $0.38 | 990,356 |
| 2024-11-01 | $0.45 | $0.49 | $0.36 | $0.36 | $0.36 | 989,285 |
| 2024-10-31 | $0.49 | $0.49 | $0.43 | $0.45 | $0.45 | 567,582 |
| 2024-10-30 | $0.54 | $0.54 | $0.47 | $0.48 | $0.48 | 504,995 |
| 2024-10-29 | $0.49 | $0.54 | $0.49 | $0.51 | $0.51 | 403,618 |
| 2024-10-28 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 488,280 |
| 2024-10-25 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 470,041 |
| 2024-10-24 | $0.50 | $0.52 | $0.46 | $0.47 | $0.47 | 405,449 |
| 2024-10-23 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 375,336 |
| 2024-10-22 | $0.53 | $0.53 | $0.46 | $0.51 | $0.51 | 1,092,282 |
| 2024-10-21 | $0.55 | $0.57 | $0.50 | $0.53 | $0.53 | 379,665 |
| 2024-10-18 | $0.53 | $0.55 | $0.50 | $0.54 | $0.54 | 387,669 |
| 2024-10-17 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 309,596 |
| 2024-10-16 | $0.58 | $0.60 | $0.48 | $0.53 | $0.53 | 1,046,808 |
| 2024-10-15 | $0.59 | $0.62 | $0.51 | $0.56 | $0.56 | 480,778 |
| 2024-10-14 | $0.58 | $0.62 | $0.57 | $0.59 | $0.59 | 250,398 |
| 2024-10-11 | $0.60 | $0.63 | $0.56 | $0.60 | $0.60 | 595,979 |
| 2024-10-10 | $0.64 | $0.64 | $0.58 | $0.60 | $0.60 | 430,378 |
| 2024-10-09 | $0.68 | $0.68 | $0.56 | $0.64 | $0.64 | 1,026,992 |
| 2024-10-08 | $0.72 | $0.73 | $0.64 | $0.66 | $0.66 | 377,216 |
| 2024-10-07 | $0.73 | $0.73 | $0.66 | $0.71 | $0.71 | 655,464 |
| 2024-10-04 | $0.65 | $0.73 | $0.64 | $0.71 | $0.71 | 1,824,350 |
| 2024-10-03 | $0.50 | $0.63 | $0.50 | $0.63 | $0.63 | 1,239,549 |
| 2024-10-02 | $0.53 | $0.55 | $0.48 | $0.51 | $0.51 | 726,920 |
| 2024-10-01 | $0.51 | $0.57 | $0.45 | $0.52 | $0.52 | 822,661 |
| 2024-09-30 | $0.65 | $0.65 | $0.42 | $0.49 | $0.49 | 1,919,535 |
| 2024-09-27 | $0.73 | $0.75 | $0.62 | $0.63 | $0.63 | 1,436,291 |
| 2024-09-26 | $0.73 | $0.75 | $0.68 | $0.72 | $0.72 | 1,204,187 |
| 2024-09-25 | $1.30 | $1.53 | $0.68 | $0.69 | $0.69 | 3,443,646 |
| 2024-09-24 | $2.00 | $2.07 | $1.44 | $1.57 | $1.53 | 289,050 |
| 2024-09-23 | $2.10 | $2.10 | $1.91 | $1.97 | $1.93 | 18,258 |
| 2024-09-20 | $2.05 | $2.06 | $1.93 | $2.06 | $2.02 | 59,587 |
| 2024-09-19 | $1.93 | $1.96 | $1.89 | $1.91 | $1.87 | 14,595 |
| 2024-09-18 | $1.99 | $1.99 | $1.90 | $1.90 | $1.86 | 14,357 |
| 2024-09-17 | $1.99 | $1.99 | $1.90 | $1.91 | $1.87 | 10,880 |
| 2024-09-16 | $2.03 | $2.04 | $1.91 | $1.96 | $1.92 | 27,617 |
| 2024-09-13 | $1.91 | $2.03 | $1.91 | $1.99 | $1.95 | 29,644 |
| 2024-09-12 | $1.96 | $1.97 | $1.90 | $1.97 | $1.93 | 4,659 |
| 2024-09-11 | $1.94 | $1.97 | $1.90 | $1.90 | $1.90 | 3,312 |
| 2024-09-10 | $1.93 | $1.95 | $1.91 | $1.91 | $1.91 | 2,422 |
| 2024-09-09 | $1.90 | $1.92 | $1.89 | $1.90 | $1.90 | 24,694 |
| 2024-09-06 | $1.90 | $1.90 | $1.88 | $1.90 | $1.90 | 4,160 |
| 2024-09-05 | $1.95 | $1.99 | $1.90 | $1.90 | $1.90 | 6,099 |
| 2024-09-04 | $1.98 | $1.98 | $1.91 | $1.92 | $1.92 | 6,639 |
| 2024-09-03 | $1.99 | $2.03 | $1.96 | $1.99 | $1.99 | 11,367 |
| 2024-08-30 | $1.97 | $2.00 | $1.96 | $2.00 | $2.00 | 4,419 |
| 2024-08-29 | $1.99 | $1.99 | $1.96 | $1.98 | $1.98 | 1,420 |
| 2024-08-28 | $2.05 | $2.05 | $1.92 | $1.99 | $1.99 | 9,402 |
| 2024-08-27 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 501 |
| 2024-08-26 | $2.05 | $2.05 | $1.92 | $2.00 | $2.00 | 23,177 |
| 2024-08-23 | $2.05 | $2.05 | $1.93 | $1.96 | $1.96 | 22,569 |
| 2024-08-22 | $2.00 | $2.10 | $1.90 | $2.00 | $2.00 | 11,424 |
| 2024-08-21 | $2.04 | $2.13 | $2.00 | $2.00 | $2.00 | 25,170 |
| 2024-08-20 | $2.22 | $2.25 | $2.05 | $2.05 | $2.05 | 32,577 |
| 2024-08-19 | $2.17 | $2.25 | $2.10 | $2.22 | $2.22 | 22,271 |
| 2024-08-16 | $2.17 | $2.25 | $2.13 | $2.25 | $2.25 | 1,320 |
| 2024-08-15 | $2.24 | $2.24 | $2.12 | $2.12 | $2.12 | 2,593 |
| 2024-08-14 | $2.07 | $2.15 | $2.07 | $2.15 | $2.15 | 2,822 |
| 2024-08-13 | $2.17 | $2.17 | $2.12 | $2.14 | $2.14 | 2,326 |
| 2024-08-12 | $2.08 | $2.21 | $2.08 | $2.18 | $2.18 | 4,183 |
| 2024-08-09 | $2.17 | $2.17 | $2.07 | $2.14 | $2.14 | 1,731 |
| 2024-08-08 | $2.15 | $2.16 | $2.12 | $2.16 | $2.16 | 3,450 |
| 2024-08-07 | $2.14 | $2.24 | $2.14 | $2.18 | $2.18 | 1,742 |
| 2024-08-06 | $2.14 | $2.21 | $2.07 | $2.07 | $2.07 | 2,509 |
| 2024-08-05 | $2.15 | $2.17 | $2.04 | $2.05 | $2.05 | 20,269 |
| 2024-08-02 | $2.24 | $2.24 | $2.11 | $2.15 | $2.15 | 5,105 |
| 2024-08-01 | $2.22 | $2.23 | $2.16 | $2.18 | $2.18 | 4,014 |
| 2024-07-31 | $2.20 | $2.21 | $2.16 | $2.16 | $2.16 | 6,148 |
| 2024-07-30 | $2.27 | $2.27 | $2.15 | $2.17 | $2.17 | 6,369 |
| 2024-07-29 | $2.27 | $2.27 | $2.15 | $2.20 | $2.20 | 4,917 |
| 2024-07-26 | $2.42 | $2.42 | $2.26 | $2.27 | $2.27 | 3,405 |
| 2024-07-25 | $2.34 | $2.38 | $2.28 | $2.31 | $2.31 | 11,883 |
| 2024-07-24 | $2.38 | $2.59 | $2.36 | $2.39 | $2.39 | 5,889 |
| 2024-07-23 | $2.28 | $2.40 | $2.28 | $2.34 | $2.34 | 11,775 |
| 2024-07-22 | $2.24 | $2.28 | $2.15 | $2.25 | $2.25 | 34,380 |
| 2024-07-19 | $2.25 | $2.25 | $2.20 | $2.21 | $2.21 | 4,048 |
| 2024-07-18 | $2.28 | $2.30 | $2.19 | $2.21 | $2.21 | 15,126 |
| 2024-07-17 | $2.30 | $2.35 | $2.18 | $2.23 | $2.23 | 63,292 |
| 2024-07-16 | $2.34 | $2.43 | $2.28 | $2.29 | $2.29 | 34,805 |
| 2024-07-15 | $2.42 | $2.44 | $2.33 | $2.40 | $2.40 | 5,005 |
| 2024-07-12 | $2.55 | $2.55 | $2.32 | $2.39 | $2.39 | 23,762 |
| 2024-07-11 | $2.38 | $2.49 | $2.38 | $2.43 | $2.43 | 6,330 |
| 2024-07-10 | $2.59 | $2.59 | $2.38 | $2.43 | $2.43 | 53,059 |
| 2024-07-09 | $2.43 | $2.62 | $2.42 | $2.52 | $2.52 | 15,031 |
| 2024-07-08 | $2.06 | $2.66 | $2.06 | $2.64 | $2.64 | 167,407 |
| 2024-07-05 | $2.70 | $2.75 | $2.66 | $2.68 | $2.68 | 122,928 |
| 2024-07-03 | $2.70 | $2.70 | $2.65 | $2.70 | $2.70 | 9,698 |
| 2024-07-02 | $2.68 | $2.70 | $2.65 | $2.65 | $2.65 | 16,402 |
| 2024-07-01 | $2.70 | $2.74 | $2.65 | $2.65 | $2.65 | 12,842 |
| 2024-06-28 | $2.69 | $2.69 | $2.61 | $2.69 | $2.69 | 5,825 |
| 2024-06-27 | $2.60 | $2.69 | $2.60 | $2.69 | $2.69 | 12,241 |
| 2024-06-26 | $2.63 | $2.63 | $2.52 | $2.52 | $2.52 | 675 |
| 2024-06-25 | $2.70 | $2.70 | $2.56 | $2.56 | $2.56 | 6,962 |
| 2024-06-24 | $2.74 | $2.74 | $2.65 | $2.67 | $2.67 | 7,357 |
| 2024-06-21 | $2.68 | $2.71 | $2.68 | $2.70 | $2.70 | 30,903 |
| 2024-06-20 | $2.60 | $2.72 | $2.60 | $2.65 | $2.65 | 26,871 |
| 2024-06-18 | $2.81 | $2.81 | $2.62 | $2.65 | $2.65 | 49,719 |
| 2024-06-17 | $2.89 | $2.90 | $2.80 | $2.89 | $2.89 | 3,004 |
| 2024-06-14 | $2.85 | $2.85 | $2.80 | $2.80 | $2.80 | 7,340 |
| 2024-06-13 | $2.89 | $2.89 | $2.85 | $2.85 | $2.85 | 623 |
| 2024-06-12 | $2.87 | $2.90 | $2.87 | $2.90 | $2.90 | 1,206 |
| 2024-06-11 | $2.85 | $2.93 | $2.85 | $2.93 | $2.93 | 6,237 |
| 2024-06-10 | $2.82 | $2.92 | $2.82 | $2.83 | $2.83 | 5,635 |
| 2024-06-07 | $2.88 | $2.93 | $2.88 | $2.93 | $2.93 | 4,164 |
| 2024-06-06 | $2.94 | $2.94 | $2.89 | $2.92 | $2.92 | 6,753 |
| 2024-06-05 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 459 |
| 2024-06-04 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 332 |
| 2024-06-03 | $2.92 | $2.96 | $2.92 | $2.92 | $2.92 | 2,649 |
| 2024-05-31 | $3.00 | $3.00 | $2.88 | $2.88 | $2.88 | 7,936 |
| 2024-05-30 | $2.95 | $3.00 | $2.85 | $2.85 | $2.85 | 7,221 |
| 2024-05-29 | $2.93 | $3.01 | $2.89 | $3.01 | $3.01 | 3,206 |
| 2024-05-28 | $2.96 | $3.03 | $2.90 | $2.90 | $2.90 | 4,618 |
| 2024-05-24 | $2.96 | $3.04 | $2.96 | $2.97 | $2.97 | 2,582 |
| 2024-05-23 | $3.09 | $3.09 | $2.98 | $2.98 | $2.98 | 1,263 |
| 2024-05-22 | $2.91 | $3.08 | $2.91 | $3.05 | $3.05 | 11,576 |
| 2024-05-21 | $3.03 | $3.07 | $3.03 | $3.07 | $3.07 | 889 |
| 2024-05-20 | $3.04 | $3.06 | $3.03 | $3.06 | $3.06 | 5,630 |
| 2024-05-17 | $2.99 | $3.05 | $2.99 | $2.99 | $2.99 | 2,605 |
| 2024-05-16 | $3.05 | $3.06 | $3.01 | $3.01 | $3.01 | 1,650 |
| 2024-05-15 | $3.01 | $3.05 | $3.00 | $3.00 | $3.00 | 3,403 |
| 2024-05-14 | $3.07 | $3.13 | $2.84 | $3.02 | $3.02 | 36,283 |
| 2024-05-13 | $3.12 | $3.12 | $3.07 | $3.07 | $3.07 | 6,147 |
| 2024-05-10 | $3.03 | $3.10 | $3.03 | $3.08 | $3.08 | 5,341 |
| 2024-05-09 | $3.10 | $3.14 | $3.05 | $3.05 | $3.05 | 5,299 |
| 2024-05-08 | $3.01 | $3.08 | $3.01 | $3.01 | $3.01 | 3,463 |
| 2024-05-07 | $3.12 | $3.13 | $3.05 | $3.05 | $3.05 | 6,240 |
| 2024-05-06 | $3.10 | $3.15 | $3.09 | $3.10 | $3.10 | 11,965 |
| 2024-05-03 | $3.15 | $3.15 | $3.07 | $3.07 | $3.07 | 3,583 |
| 2024-05-02 | $3.07 | $3.22 | $3.07 | $3.13 | $3.13 | 10,548 |
| 2024-05-01 | $3.30 | $3.32 | $3.00 | $3.12 | $3.12 | 21,771 |
| 2024-04-30 | $3.44 | $3.44 | $3.30 | $3.35 | $3.35 | 3,930 |
| 2024-04-29 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 412 |
| 2024-04-26 | $3.30 | $3.45 | $3.30 | $3.35 | $3.35 | 19,688 |
| 2024-04-25 | $3.57 | $3.57 | $3.41 | $3.41 | $3.41 | 1,079 |
| 2024-04-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 418 |
| 2024-04-23 | $3.25 | $3.41 | $3.24 | $3.41 | $3.41 | 9,551 |
| 2024-04-22 | $3.48 | $3.67 | $3.29 | $3.34 | $3.34 | 7,933 |
| 2024-04-19 | $3.24 | $3.48 | $3.24 | $3.39 | $3.39 | 11,170 |
| 2024-04-18 | $3.66 | $3.66 | $3.32 | $3.32 | $3.32 | 22,069 |
| 2024-04-17 | $3.43 | $3.61 | $3.43 | $3.46 | $3.46 | 3,352 |
| 2024-04-16 | $3.70 | $3.70 | $3.51 | $3.56 | $3.56 | 56,946 |
| 2024-04-15 | $3.76 | $3.77 | $3.73 | $3.74 | $3.74 | 4,764 |
| 2024-04-12 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 541 |
| 2024-04-11 | $3.71 | $3.94 | $3.71 | $3.86 | $3.86 | 1,952 |
| 2024-04-10 | $3.71 | $3.85 | $3.69 | $3.71 | $3.71 | 6,134 |
| 2024-04-09 | $3.79 | $3.80 | $3.76 | $3.78 | $3.78 | 1,234 |
| 2024-04-08 | $3.80 | $3.88 | $3.76 | $3.82 | $3.82 | 3,638 |
| 2024-04-05 | $3.66 | $3.92 | $3.66 | $3.92 | $3.92 | 7,833 |
| 2024-04-04 | $4.03 | $4.13 | $4.02 | $4.02 | $3.93 | 5,276 |
| 2024-04-03 | $4.24 | $4.25 | $3.80 | $4.03 | $3.94 | 22,568 |
| 2024-04-02 | $4.22 | $4.25 | $3.99 | $4.20 | $4.11 | 8,165 |
| 2024-04-01 | $4.49 | $4.49 | $4.18 | $4.18 | $4.09 | 11,869 |
| 2024-03-28 | $4.14 | $4.34 | $4.13 | $4.26 | $4.17 | 13,760 |
| 2024-03-27 | $4.18 | $4.35 | $4.12 | $4.20 | $4.11 | 6,316 |
| 2024-03-26 | $4.02 | $4.19 | $3.96 | $4.18 | $4.18 | 6,667 |
| 2024-03-25 | $3.78 | $4.00 | $3.78 | $3.98 | $3.98 | 5,743 |
| 2024-03-22 | $3.83 | $3.86 | $3.77 | $3.86 | $3.86 | 1,402 |
| 2024-03-21 | $3.77 | $3.77 | $3.63 | $3.71 | $3.71 | 1,282 |
| 2024-03-20 | $3.88 | $3.88 | $3.78 | $3.78 | $3.78 | 2,228 |
| 2024-03-19 | $3.82 | $3.89 | $3.81 | $3.81 | $3.81 | 8,447 |
| 2024-03-18 | $3.74 | $3.80 | $3.65 | $3.75 | $3.75 | 3,894 |
| 2024-03-15 | $3.60 | $3.75 | $3.60 | $3.75 | $3.75 | 39,784 |
| 2024-03-14 | $3.60 | $3.66 | $3.60 | $3.64 | $3.64 | 4,548 |
| 2024-03-13 | $3.68 | $3.68 | $3.60 | $3.60 | $3.60 | 13,279 |
| 2024-03-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 1,299 |
| 2024-03-11 | $3.68 | $3.68 | $3.60 | $3.60 | $3.60 | 1,923 |
| 2024-03-08 | $3.61 | $3.67 | $3.60 | $3.67 | $3.67 | 9,810 |
| 2024-03-07 | $3.62 | $3.70 | $3.55 | $3.68 | $3.68 | 5,608 |
| 2024-03-06 | $3.60 | $3.62 | $3.60 | $3.62 | $3.62 | 5,783 |
| 2024-03-05 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 364 |
| 2024-03-04 | $3.50 | $3.62 | $3.50 | $3.62 | $3.62 | 7,339 |
| 2024-03-01 | $3.60 | $3.62 | $3.60 | $3.61 | $3.61 | 1,460 |
| 2024-02-29 | $3.54 | $3.61 | $3.54 | $3.60 | $3.60 | 21,118 |
| 2024-02-28 | $3.57 | $3.57 | $3.52 | $3.52 | $3.52 | 1,414 |
| 2024-02-27 | $3.51 | $3.51 | $3.50 | $3.50 | $3.50 | 2,484 |
| 2024-02-26 | $3.50 | $3.58 | $3.50 | $3.50 | $3.50 | 6,164 |
| 2024-02-23 | $3.50 | $3.58 | $3.50 | $3.55 | $3.55 | 8,687 |
| 2024-02-22 | $3.46 | $3.58 | $3.46 | $3.58 | $3.58 | 1,615 |
| 2024-02-21 | $3.44 | $3.54 | $3.44 | $3.54 | $3.54 | 9,558 |
| 2024-02-20 | $3.30 | $3.58 | $3.30 | $3.51 | $3.51 | 19,538 |
| 2024-02-16 | $3.28 | $3.32 | $3.28 | $3.31 | $3.31 | 7,205 |
| 2024-02-15 | $3.25 | $3.38 | $3.25 | $3.38 | $3.38 | 994 |
| 2024-02-14 | $3.25 | $3.35 | $3.25 | $3.35 | $3.35 | 7,558 |
| 2024-02-13 | $3.32 | $3.40 | $3.19 | $3.19 | $3.19 | 6,591 |
| 2024-02-12 | $3.39 | $3.44 | $3.28 | $3.28 | $3.28 | 4,941 |
| 2024-02-09 | $3.31 | $3.42 | $3.19 | $3.40 | $3.40 | 11,202 |
| 2024-02-08 | $3.40 | $3.40 | $3.34 | $3.35 | $3.35 | 13,556 |
| 2024-02-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 536 |
| 2024-02-06 | $3.58 | $3.58 | $3.48 | $3.54 | $3.54 | 2,301 |
| 2024-02-05 | $3.47 | $3.58 | $3.47 | $3.58 | $3.58 | 4,327 |
| 2024-02-02 | $3.44 | $3.47 | $3.33 | $3.47 | $3.47 | 1,597 |
| 2024-02-01 | $3.34 | $3.46 | $3.34 | $3.42 | $3.42 | 2,619 |
| 2024-01-31 | $3.44 | $3.46 | $3.40 | $3.44 | $3.44 | 5,853 |
| 2024-01-30 | $3.53 | $3.54 | $3.34 | $3.34 | $3.34 | 26,241 |
| 2024-01-29 | $3.50 | $3.55 | $3.50 | $3.53 | $3.53 | 4,200 |
| 2024-01-26 | $3.62 | $3.62 | $3.51 | $3.51 | $3.51 | 3,292 |
| 2024-01-25 | $3.53 | $3.60 | $3.51 | $3.56 | $3.56 | 4,761 |
| 2024-01-24 | $3.59 | $3.60 | $3.53 | $3.53 | $3.53 | 2,235 |
| 2024-01-23 | $3.65 | $3.79 | $3.60 | $3.61 | $3.61 | 1,633 |
| 2024-01-22 | $3.63 | $3.68 | $3.53 | $3.65 | $3.65 | 9,074 |
| 2024-01-19 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 2,028 |
| 2024-01-18 | $3.65 | $3.65 | $3.60 | $3.61 | $3.61 | 7,405 |
| 2024-01-17 | $3.72 | $3.74 | $3.66 | $3.67 | $3.67 | 3,820 |
| 2024-01-16 | $3.79 | $3.84 | $3.69 | $3.70 | $3.70 | 2,664 |
| 2024-01-12 | $3.67 | $3.85 | $3.67 | $3.72 | $3.72 | 11,012 |
| 2024-01-11 | $3.65 | $3.87 | $3.65 | $3.70 | $3.70 | 2,819 |
| 2024-01-10 | $3.70 | $3.70 | $3.66 | $3.66 | $3.66 | 1,941 |
| 2024-01-09 | $3.80 | $3.80 | $3.74 | $3.75 | $3.75 | 1,480 |
| 2024-01-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 690 |
| 2024-01-05 | $3.54 | $3.82 | $3.54 | $3.70 | $3.70 | 16,384 |
| 2024-01-04 | $3.90 | $3.90 | $3.72 | $3.85 | $3.85 | 14,307 |
| 2024-01-03 | $3.70 | $3.99 | $3.70 | $3.99 | $3.99 | 44,425 |
| 2024-01-02 | $3.53 | $3.81 | $3.53 | $3.63 | $3.63 | 4,760 |
| 2023-12-29 | $3.80 | $3.82 | $3.69 | $3.69 | $3.69 | 34,438 |
| 2023-12-28 | $3.97 | $4.02 | $3.67 | $3.91 | $3.82 | 70,443 |
| 2023-12-27 | $3.82 | $4.02 | $3.70 | $3.90 | $3.81 | 81,204 |
| 2023-12-26 | $3.84 | $3.97 | $3.82 | $3.97 | $3.88 | 4,387 |
| 2023-12-22 | $3.57 | $3.71 | $3.52 | $3.71 | $3.71 | 28,093 |
| 2023-12-21 | $3.88 | $3.97 | $3.70 | $3.75 | $3.75 | 27,391 |
| 2023-12-20 | $3.40 | $3.76 | $3.40 | $3.70 | $3.70 | 52,569 |
| 2023-12-19 | $3.41 | $3.50 | $3.31 | $3.32 | $3.32 | 10,819 |
| 2023-12-18 | $3.61 | $3.61 | $3.38 | $3.38 | $3.38 | 12,907 |
| 2023-12-15 | $3.60 | $3.60 | $3.44 | $3.44 | $3.44 | 4,196 |
| 2023-12-14 | $3.83 | $3.83 | $3.54 | $3.68 | $3.68 | 16,496 |
| 2023-12-13 | $3.28 | $3.79 | $3.28 | $3.78 | $3.78 | 36,152 |
| 2023-12-12 | $3.75 | $3.88 | $3.28 | $3.28 | $3.28 | 12,506 |
| 2023-12-11 | $3.70 | $3.74 | $3.64 | $3.64 | $3.64 | 2,262 |
| 2023-12-08 | $3.86 | $3.86 | $3.65 | $3.66 | $3.66 | 13,670 |
| 2023-12-07 | $3.55 | $3.84 | $3.55 | $3.66 | $3.66 | 9,778 |
| 2023-12-06 | $3.75 | $3.84 | $3.54 | $3.65 | $3.65 | 24,544 |
| 2023-12-05 | $3.67 | $3.95 | $3.67 | $3.85 | $3.85 | 8,818 |
| 2023-12-04 | $3.80 | $3.95 | $3.65 | $3.65 | $3.65 | 7,993 |
| 2023-12-01 | $3.85 | $3.85 | $3.80 | $3.82 | $3.82 | 13,133 |
| 2023-11-30 | $3.80 | $4.00 | $3.80 | $3.84 | $3.84 | 75,843 |
| 2023-11-29 | $3.90 | $3.90 | $3.86 | $3.86 | $3.86 | 1,908 |
| 2023-11-28 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 1,415 |
| 2023-11-27 | $3.95 | $3.95 | $3.91 | $3.91 | $3.91 | 5,919 |
| 2023-11-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1,606 |
| 2023-11-22 | $4.00 | $4.00 | $3.90 | $3.90 | $3.90 | 2,928 |
| 2023-11-21 | $4.14 | $4.14 | $3.95 | $3.95 | $3.95 | 1,638 |
| 2023-11-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,312 |
| 2023-11-17 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 253 |
| 2023-11-16 | $3.79 | $4.05 | $3.79 | $4.05 | $4.05 | 7,951 |
| 2023-11-15 | $4.11 | $4.19 | $4.00 | $4.00 | $4.00 | 1,048 |
| 2023-11-14 | $4.07 | $4.11 | $4.05 | $4.08 | $4.08 | 11,647 |
| 2023-11-13 | $4.06 | $4.06 | $4.05 | $4.05 | $4.05 | 1,623 |
| 2023-11-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 638 |
| 2023-11-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.05 | 666 |
| 2023-11-08 | $4.06 | $4.06 | $4.05 | $4.05 | $4.05 | 3,813 |
| 2023-11-07 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 2,854 |
| 2023-11-06 | $3.97 | $4.09 | $3.97 | $3.97 | $3.97 | 2,821 |
| 2023-11-03 | $4.01 | $4.04 | $3.96 | $3.96 | $3.96 | 115,449 |
| 2023-11-02 | $4.01 | $4.01 | $3.85 | $3.95 | $3.95 | 18,096 |
| 2023-11-01 | $4.04 | $4.10 | $4.00 | $4.00 | $4.00 | 12,536 |
| 2023-10-31 | $4.09 | $4.09 | $4.01 | $4.05 | $4.05 | 1,367 |
| 2023-10-30 | $4.00 | $4.00 | $3.95 | $4.00 | $4.00 | 2,854 |
| 2023-10-27 | $4.15 | $4.15 | $4.02 | $4.02 | $4.02 | 5,634 |
| 2023-10-26 | $3.86 | $4.00 | $3.75 | $3.92 | $3.92 | 9,042 |
| 2023-10-25 | $4.00 | $4.00 | $3.58 | $3.86 | $3.86 | 4,185 |
| 2023-10-24 | $4.00 | $4.10 | $4.00 | $4.00 | $4.00 | 9,906 |
| 2023-10-23 | $4.23 | $4.23 | $4.06 | $4.10 | $4.10 | 4,150 |
| 2023-10-20 | $4.22 | $4.24 | $4.05 | $4.24 | $4.24 | 4,897 |
| 2023-10-19 | $4.24 | $4.24 | $4.00 | $4.00 | $4.00 | 3,012 |
| 2023-10-18 | $4.06 | $4.22 | $4.06 | $4.22 | $4.22 | 1,144 |
| 2023-10-17 | $4.16 | $4.26 | $4.06 | $4.06 | $4.06 | 7,630 |
| 2023-10-16 | $4.10 | $4.12 | $4.05 | $4.05 | $4.05 | 20,796 |
| 2023-10-13 | $4.05 | $4.14 | $4.05 | $4.07 | $4.07 | 22,001 |
| 2023-10-12 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 639 |
| 2023-10-11 | $4.07 | $4.28 | $4.07 | $4.10 | $4.10 | 1,436 |
| 2023-10-10 | $4.05 | $4.31 | $4.05 | $4.07 | $4.07 | 80,256 |
| 2023-10-09 | $4.07 | $4.25 | $4.05 | $4.05 | $4.05 | 2,240 |
| 2023-10-06 | $4.05 | $4.26 | $4.05 | $4.05 | $4.05 | 11,009 |
| 2023-10-05 | $4.35 | $4.35 | $4.10 | $4.10 | $4.10 | 14,588 |
| 2023-10-04 | $4.25 | $4.47 | $4.05 | $4.12 | $4.04 | 7,765 |
| 2023-10-03 | $4.12 | $4.20 | $4.12 | $4.15 | $4.07 | 2,599 |
| 2023-10-02 | $4.19 | $4.19 | $4.05 | $4.12 | $4.04 | 2,839 |
| 2023-09-29 | $4.15 | $4.15 | $4.05 | $4.05 | $3.97 | 2,701 |
| 2023-09-28 | $4.12 | $4.12 | $4.00 | $4.00 | $3.92 | 18,773 |
| 2023-09-27 | $4.00 | $4.61 | $4.00 | $4.12 | $4.04 | 47,385 |
| 2023-09-26 | $4.00 | $4.10 | $4.00 | $4.05 | $3.97 | 59,814 |
| 2023-09-25 | $4.01 | $4.16 | $4.00 | $4.00 | $3.92 | 5,376 |
| 2023-09-22 | $4.05 | $4.20 | $4.05 | $4.07 | $3.99 | 6,050 |
| 2023-09-21 | $4.03 | $4.17 | $4.01 | $4.16 | $4.08 | 34,273 |
| 2023-09-20 | $4.18 | $4.18 | $4.00 | $4.02 | $3.94 | 7,286 |
| 2023-09-19 | $4.23 | $4.23 | $4.11 | $4.20 | $4.11 | 1,973 |
| 2023-09-18 | $4.00 | $4.25 | $4.00 | $4.15 | $4.07 | 9,131 |
| 2023-09-15 | $4.23 | $4.26 | $4.10 | $4.20 | $4.11 | 11,734 |
| 2023-09-14 | $4.17 | $4.20 | $4.08 | $4.20 | $4.11 | 5,532 |
| 2023-09-13 | $4.38 | $4.38 | $4.10 | $4.11 | $4.03 | 7,861 |
| 2023-09-12 | $4.18 | $4.25 | $4.05 | $4.10 | $4.02 | 23,823 |
| 2023-09-11 | $4.27 | $4.37 | $4.20 | $4.20 | $4.11 | 3,256 |
| 2023-09-08 | $4.25 | $4.29 | $4.16 | $4.16 | $4.08 | 6,774 |
| 2023-09-07 | $4.25 | $4.25 | $4.20 | $4.20 | $4.11 | 5,830 |
| 2023-09-06 | $4.44 | $4.44 | $4.22 | $4.22 | $4.13 | 4,746 |
| 2023-09-05 | $4.42 | $4.42 | $4.30 | $4.30 | $4.21 | 1,609 |
| 2023-09-01 | $4.36 | $4.40 | $4.30 | $4.31 | $4.22 | 6,245 |
| 2023-08-31 | $4.36 | $4.54 | $4.35 | $4.35 | $4.26 | 4,653 |
| 2023-08-30 | $4.51 | $4.60 | $4.36 | $4.37 | $4.28 | 10,027 |
| 2023-08-29 | $4.61 | $4.64 | $4.48 | $4.56 | $4.47 | 8,314 |
| 2023-08-28 | $4.30 | $4.65 | $4.30 | $4.48 | $4.39 | 9,347 |
| 2023-08-25 | $4.65 | $4.65 | $4.26 | $4.34 | $4.34 | 5,122 |
| 2023-08-24 | $4.30 | $4.37 | $4.20 | $4.24 | $4.24 | 11,190 |
| 2023-08-23 | $4.19 | $4.32 | $4.18 | $4.28 | $4.28 | 13,053 |
| 2023-08-22 | $4.21 | $4.21 | $4.12 | $4.16 | $4.16 | 3,970 |
| 2023-08-21 | $4.21 | $4.32 | $4.08 | $4.10 | $4.10 | 8,153 |
| 2023-08-18 | $4.08 | $4.18 | $4.00 | $4.01 | $4.01 | 5,472 |
| 2023-08-17 | $4.21 | $4.31 | $3.94 | $4.05 | $4.05 | 8,377 |
| 2023-08-16 | $4.11 | $4.25 | $4.11 | $4.11 | $4.11 | 6,018 |
| 2023-08-15 | $4.30 | $4.30 | $4.12 | $4.13 | $4.13 | 3,837 |
| 2023-08-14 | $4.31 | $4.33 | $4.20 | $4.30 | $4.30 | 9,000 |
| 2023-08-11 | $4.57 | $4.57 | $4.22 | $4.29 | $4.29 | 6,858 |
| 2023-08-10 | $4.26 | $4.49 | $4.26 | $4.30 | $4.30 | 6,952 |
| 2023-08-09 | $4.42 | $4.45 | $4.33 | $4.37 | $4.37 | 14,235 |
| 2023-08-08 | $4.47 | $4.50 | $4.42 | $4.42 | $4.42 | 10,401 |
| 2023-08-07 | $4.72 | $4.87 | $4.42 | $4.42 | $4.42 | 22,282 |
| 2023-08-04 | $4.51 | $4.60 | $4.45 | $4.48 | $4.48 | 2,472 |
| 2023-08-03 | $4.45 | $4.61 | $4.45 | $4.45 | $4.45 | 8,022 |
| 2023-08-02 | $4.50 | $4.50 | $4.46 | $4.50 | $4.50 | 3,783 |
| 2023-08-01 | $4.69 | $4.69 | $4.50 | $4.55 | $4.55 | 12,063 |
| 2023-07-31 | $4.50 | $4.60 | $4.50 | $4.57 | $4.57 | 6,685 |
| 2023-07-28 | $4.75 | $4.75 | $4.61 | $4.62 | $4.62 | 7,250 |
| 2023-07-27 | $4.81 | $4.87 | $4.70 | $4.74 | $4.74 | 4,573 |
| 2023-07-26 | $4.82 | $4.82 | $4.70 | $4.79 | $4.79 | 5,466 |
| 2023-07-25 | $4.83 | $4.92 | $4.75 | $4.88 | $4.88 | 4,901 |
| 2023-07-24 | $4.83 | $4.93 | $4.78 | $4.88 | $4.88 | 8,666 |
| 2023-07-21 | $4.81 | $4.84 | $4.75 | $4.75 | $4.75 | 11,336 |
| 2023-07-20 | $4.96 | $4.96 | $4.72 | $4.75 | $4.75 | 5,310 |
| 2023-07-19 | $4.97 | $4.97 | $4.70 | $4.75 | $4.75 | 5,383 |
| 2023-07-18 | $4.81 | $4.94 | $4.76 | $4.80 | $4.80 | 8,672 |
| 2023-07-17 | $4.90 | $4.96 | $4.80 | $4.81 | $4.81 | 6,694 |
| 2023-07-14 | $4.83 | $4.98 | $4.83 | $4.94 | $4.94 | 7,408 |
| 2023-07-13 | $4.80 | $4.88 | $4.80 | $4.88 | $4.88 | 1,964 |
| 2023-07-12 | $4.78 | $4.87 | $4.75 | $4.86 | $4.86 | 4,915 |
| 2023-07-11 | $4.73 | $4.80 | $4.71 | $4.78 | $4.78 | 5,316 |
| 2023-07-10 | $4.68 | $4.80 | $4.68 | $4.76 | $4.76 | 7,545 |
| 2023-07-07 | $4.58 | $4.85 | $4.58 | $4.72 | $4.72 | 15,060 |
| 2023-07-06 | $4.73 | $4.90 | $4.62 | $4.89 | $4.80 | 37,330 |
| 2023-07-05 | $4.91 | $4.93 | $4.70 | $4.70 | $4.62 | 17,958 |
| 2023-07-03 | $4.93 | $4.99 | $4.85 | $4.85 | $4.76 | 7,725 |
| 2023-06-30 | $4.97 | $5.00 | $4.87 | $4.99 | $4.90 | 5,761 |
| 2023-06-29 | $4.98 | $4.98 | $4.82 | $4.87 | $4.78 | 4,168 |
| 2023-06-28 | $4.96 | $5.08 | $4.87 | $4.88 | $4.79 | 7,324 |
| 2023-06-27 | $4.96 | $4.96 | $4.86 | $4.96 | $4.87 | 1,654 |
| 2023-06-26 | $4.90 | $5.02 | $4.81 | $4.99 | $4.90 | 12,045 |
| 2023-06-23 | $4.91 | $5.05 | $4.86 | $5.00 | $5.00 | 6,466 |
| 2023-06-22 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 409 |
| 2023-06-21 | $4.90 | $5.00 | $4.85 | $5.00 | $5.00 | 12,145 |
| 2023-06-20 | $4.83 | $4.99 | $4.81 | $4.99 | $4.99 | 14,666 |
| 2023-06-16 | $4.94 | $4.96 | $4.85 | $4.85 | $4.85 | 7,700 |
| 2023-06-15 | $5.00 | $5.00 | $4.86 | $4.86 | $4.86 | 16,983 |
| 2023-06-14 | $5.01 | $5.05 | $4.90 | $4.92 | $4.92 | 23,482 |
| 2023-06-13 | $5.03 | $5.14 | $4.95 | $4.97 | $4.97 | 17,227 |
| 2023-06-12 | $5.06 | $5.10 | $5.05 | $5.10 | $5.10 | 6,435 |
| 2023-06-09 | $5.08 | $5.18 | $5.07 | $5.07 | $5.07 | 1,903 |
| 2023-06-08 | $5.13 | $5.16 | $5.10 | $5.10 | $5.10 | 4,402 |
| 2023-06-07 | $5.10 | $5.15 | $5.10 | $5.14 | $5.14 | 3,658 |
| 2023-06-06 | $5.10 | $5.18 | $5.10 | $5.10 | $5.10 | 3,715 |
| 2023-06-05 | $5.22 | $5.25 | $5.06 | $5.17 | $5.17 | 11,094 |
| 2023-06-02 | $5.32 | $5.32 | $5.17 | $5.23 | $5.23 | 15,178 |
| 2023-06-01 | $5.21 | $5.54 | $5.20 | $5.21 | $5.21 | 18,370 |
| 2023-05-31 | $5.09 | $5.25 | $5.09 | $5.17 | $5.17 | 15,398 |
| 2023-05-30 | $5.14 | $5.14 | $5.05 | $5.13 | $5.13 | 33,086 |
| 2023-05-26 | $5.10 | $5.14 | $5.04 | $5.08 | $5.08 | 6,780 |
| 2023-05-25 | $4.99 | $5.13 | $4.99 | $5.06 | $5.06 | 10,706 |
| 2023-05-24 | $5.13 | $5.14 | $5.00 | $5.04 | $5.04 | 16,888 |
| 2023-05-23 | $5.08 | $5.11 | $5.05 | $5.11 | $5.11 | 19,239 |
| 2023-05-22 | $5.13 | $5.16 | $4.97 | $5.13 | $5.13 | 27,650 |
| 2023-05-19 | $5.16 | $5.16 | $5.00 | $5.04 | $5.04 | 6,227 |
| 2023-05-18 | $4.98 | $5.10 | $4.97 | $5.05 | $5.05 | 9,575 |
| 2023-05-17 | $5.00 | $5.02 | $4.80 | $4.92 | $4.92 | 32,297 |
| 2023-05-16 | $4.96 | $5.17 | $4.96 | $5.01 | $5.01 | 24,257 |
| 2023-05-15 | $4.75 | $5.03 | $4.75 | $4.98 | $4.98 | 36,934 |
| 2023-05-12 | $4.80 | $4.81 | $4.60 | $4.70 | $4.70 | 40,613 |
| 2023-05-11 | $4.77 | $4.80 | $4.63 | $4.75 | $4.75 | 53,331 |
| 2023-05-10 | $4.35 | $4.61 | $4.18 | $4.37 | $4.37 | 66,741 |
| 2023-05-09 | $4.15 | $4.31 | $4.14 | $4.15 | $4.15 | 34,974 |
| 2023-05-08 | $4.48 | $4.53 | $4.05 | $4.15 | $4.15 | 176,902 |
| 2023-05-05 | $4.40 | $4.55 | $4.38 | $4.47 | $4.47 | 20,651 |
| 2023-05-04 | $4.46 | $4.52 | $4.36 | $4.40 | $4.40 | 20,174 |
| 2023-05-03 | $4.42 | $4.55 | $4.41 | $4.48 | $4.48 | 18,361 |
| 2023-05-02 | $4.50 | $4.81 | $4.35 | $4.43 | $4.43 | 47,785 |
| 2023-05-01 | $4.52 | $4.90 | $4.48 | $4.48 | $4.48 | 74,710 |
| 2023-04-28 | $4.50 | $4.58 | $4.40 | $4.48 | $4.48 | 9,430 |
| 2023-04-27 | $4.68 | $4.79 | $4.50 | $4.50 | $4.50 | 23,189 |
| 2023-04-26 | $4.60 | $4.70 | $4.51 | $4.54 | $4.54 | 10,002 |
| 2023-04-25 | $4.73 | $4.73 | $4.59 | $4.60 | $4.60 | 19,876 |
| 2023-04-24 | $4.70 | $4.83 | $4.63 | $4.70 | $4.70 | 57,612 |
| 2023-04-21 | $4.61 | $4.71 | $4.60 | $4.63 | $4.63 | 11,934 |
| 2023-04-20 | $4.86 | $4.86 | $4.60 | $4.65 | $4.65 | 56,418 |
| 2023-04-19 | $4.91 | $5.33 | $4.83 | $4.83 | $4.83 | 72,924 |
| 2023-04-18 | $5.19 | $5.38 | $4.78 | $5.03 | $5.03 | 96,034 |
| 2023-04-17 | $5.62 | $5.80 | $5.01 | $5.14 | $5.14 | 727,995 |
| 2023-04-14 | $4.20 | $4.43 | $4.15 | $4.23 | $4.23 | 25,830 |
| 2023-04-13 | $4.22 | $4.22 | $4.19 | $4.22 | $4.22 | 153,658 |
| 2023-04-12 | $4.23 | $4.33 | $4.21 | $4.22 | $4.22 | 13,937 |
| 2023-04-11 | $4.22 | $4.35 | $4.13 | $4.24 | $4.24 | 6,849 |
| 2023-04-10 | $4.13 | $4.27 | $4.10 | $4.22 | $4.22 | 23,253 |
| 2023-04-06 | $4.08 | $4.26 | $4.08 | $4.16 | $4.16 | 5,291 |
| 2023-04-05 | $4.06 | $4.20 | $4.06 | $4.08 | $4.08 | 9,489 |
| 2023-04-04 | $4.10 | $4.12 | $4.08 | $4.08 | $4.08 | 24,226 |
| 2023-04-03 | $4.05 | $4.20 | $3.98 | $4.16 | $4.16 | 79,673 |
| 2023-03-31 | $3.91 | $4.18 | $3.91 | $4.07 | $4.07 | 35,239 |
| 2023-03-30 | $3.94 | $4.02 | $3.90 | $3.98 | $3.98 | 56,112 |
| 2023-03-29 | $3.90 | $3.99 | $3.89 | $3.97 | $3.97 | 59,675 |
| 2023-03-28 | $4.15 | $4.15 | $3.91 | $3.92 | $3.84 | 67,492 |
| 2023-03-27 | $4.17 | $4.17 | $3.99 | $4.01 | $4.01 | 79,872 |
| 2023-03-24 | $4.21 | $4.32 | $4.06 | $4.17 | $4.17 | 61,775 |
| 2023-03-23 | $4.15 | $4.37 | $4.15 | $4.20 | $4.20 | 43,046 |
| 2023-03-22 | $4.72 | $4.73 | $4.06 | $4.30 | $4.30 | 44,436 |
| 2023-03-21 | $4.38 | $4.46 | $4.38 | $4.45 | $4.45 | 52,457 |
| 2023-03-20 | $4.47 | $4.50 | $4.31 | $4.50 | $4.50 | 50,912 |
| 2023-03-17 | $4.60 | $4.74 | $4.44 | $4.50 | $4.50 | 61,459 |
| 2023-03-16 | $4.54 | $4.61 | $4.47 | $4.57 | $4.57 | 30,695 |
| 2023-03-15 | $4.44 | $4.55 | $4.40 | $4.46 | $4.46 | 8,946 |
| 2023-03-14 | $4.60 | $4.81 | $4.55 | $4.55 | $4.55 | 67,568 |
| 2023-03-13 | $4.41 | $4.70 | $4.41 | $4.59 | $4.59 | 185,849 |
| 2023-03-10 | $4.80 | $4.89 | $4.34 | $4.43 | $4.43 | 109,326 |
| 2023-03-09 | $4.90 | $4.97 | $4.80 | $4.80 | $4.80 | 43,843 |
| 2023-03-08 | $4.90 | $4.96 | $4.85 | $4.90 | $4.90 | 41,944 |
| 2023-03-07 | $4.89 | $4.97 | $4.89 | $4.90 | $4.90 | 29,013 |
| 2023-03-06 | $4.85 | $5.01 | $4.85 | $5.01 | $5.01 | 8,125 |
| 2023-03-03 | $4.96 | $5.00 | $4.90 | $4.95 | $4.95 | 12,615 |
| 2023-03-02 | $5.00 | $5.01 | $4.86 | $4.96 | $4.96 | 83,926 |
| 2023-03-01 | $5.07 | $5.07 | $4.85 | $4.85 | $4.85 | 6,787 |
| 2023-02-28 | $5.09 | $5.09 | $4.98 | $5.08 | $5.08 | 52,981 |
| 2023-02-27 | $5.05 | $5.21 | $4.64 | $5.05 | $5.05 | 78,916 |
| 2023-02-24 | $5.20 | $5.54 | $5.05 | $5.05 | $5.05 | 153,294 |
| 2023-02-23 | $5.25 | $5.51 | $5.15 | $5.15 | $5.15 | 5,501 |
| 2023-02-22 | $5.32 | $5.32 | $5.24 | $5.25 | $5.25 | 21,736 |
| 2023-02-21 | $5.51 | $5.51 | $5.24 | $5.33 | $5.33 | 10,366 |
| 2023-02-17 | $5.36 | $5.57 | $5.36 | $5.45 | $5.45 | 22,333 |
| 2023-02-16 | $5.60 | $5.60 | $5.40 | $5.40 | $5.40 | 7,375 |
| 2023-02-15 | $5.40 | $5.41 | $5.31 | $5.39 | $5.39 | 34,971 |
| 2023-02-14 | $5.40 | $5.40 | $5.25 | $5.25 | $5.25 | 31,743 |
| 2023-02-13 | $5.46 | $5.53 | $5.44 | $5.53 | $5.53 | 5,304 |
| 2023-02-10 | $5.60 | $5.60 | $5.36 | $5.46 | $5.46 | 1,962 |
| 2023-02-09 | $5.29 | $5.45 | $5.26 | $5.39 | $5.39 | 4,578 |
| 2023-02-08 | $5.62 | $5.62 | $5.32 | $5.51 | $5.51 | 4,557 |
| 2023-02-07 | $5.62 | $5.80 | $5.36 | $5.66 | $5.66 | 12,860 |
| 2023-02-06 | $5.44 | $5.64 | $5.44 | $5.60 | $5.60 | 2,415 |
| 2023-02-03 | $5.36 | $5.51 | $5.33 | $5.44 | $5.44 | 9,570 |
| 2023-02-02 | $5.25 | $5.34 | $5.25 | $5.25 | $5.25 | 2,066 |
| 2023-02-01 | $5.39 | $5.40 | $5.24 | $5.24 | $5.24 | 2,582 |
| 2023-01-31 | $5.27 | $5.28 | $5.20 | $5.28 | $5.28 | 1,854 |
| 2023-01-30 | $5.19 | $5.25 | $5.16 | $5.16 | $5.16 | 1,527 |
| 2023-01-27 | $5.06 | $5.22 | $5.06 | $5.20 | $5.20 | 2,290 |
| 2023-01-26 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 140 |
| 2023-01-25 | $5.00 | $5.33 | $5.00 | $5.33 | $5.33 | 2,719 |
| 2023-01-24 | $5.26 | $5.27 | $5.19 | $5.19 | $5.19 | 1,310 |
| 2023-01-23 | $5.38 | $5.39 | $5.30 | $5.39 | $5.39 | 3,275 |
| 2023-01-20 | $5.00 | $5.55 | $5.00 | $5.38 | $5.38 | 7,623 |
| 2023-01-19 | $5.22 | $5.24 | $5.12 | $5.22 | $5.22 | 10,594 |
| 2023-01-18 | $5.42 | $5.76 | $5.25 | $5.25 | $5.25 | 7,190 |
| 2023-01-17 | $5.34 | $5.49 | $5.12 | $5.49 | $5.49 | 14,973 |
| 2023-01-13 | $5.25 | $5.80 | $5.20 | $5.60 | $5.60 | 23,959 |
| 2023-01-12 | $5.23 | $5.51 | $5.08 | $5.20 | $5.20 | 11,261 |
| 2023-01-11 | $5.32 | $5.39 | $5.18 | $5.26 | $5.26 | 21,252 |
| 2023-01-10 | $5.31 | $5.38 | $5.29 | $5.38 | $5.38 | 2,356 |
| 2023-01-09 | $5.00 | $5.25 | $5.00 | $5.20 | $5.20 | 11,657 |
| 2023-01-06 | $5.03 | $5.04 | $5.02 | $5.03 | $5.03 | 5,097 |
| 2023-01-05 | $5.31 | $5.31 | $5.02 | $5.02 | $5.02 | 1,115 |
| 2023-01-04 | $4.95 | $5.24 | $4.95 | $5.19 | $5.19 | 4,626 |
| 2023-01-03 | $4.98 | $4.99 | $4.90 | $4.99 | $4.99 | 7,024 |
| 2022-12-30 | $5.00 | $5.17 | $4.90 | $4.90 | $4.90 | 123,105 |
| 2022-12-29 | $5.03 | $5.08 | $4.81 | $4.90 | $4.90 | 68,830 |
| 2022-12-28 | $4.80 | $5.04 | $4.79 | $5.04 | $5.04 | 8,592 |
| 2022-12-27 | $4.97 | $4.98 | $4.87 | $4.91 | $4.91 | 21,030 |
| 2022-12-23 | $4.87 | $5.07 | $4.86 | $5.02 | $5.02 | 21,034 |
| 2022-12-22 | $5.19 | $5.19 | $4.96 | $4.98 | $4.90 | 7,464 |
| 2022-12-21 | $5.25 | $5.25 | $5.04 | $5.04 | $4.96 | 2,508 |
| 2022-12-20 | $5.10 | $5.20 | $5.10 | $5.10 | $5.10 | 4,953 |
| 2022-12-19 | $5.16 | $5.31 | $5.10 | $5.25 | $5.25 | 8,440 |
| 2022-12-16 | $5.10 | $5.19 | $5.10 | $5.19 | $5.19 | 118,874 |
| 2022-12-15 | $5.01 | $5.49 | $5.01 | $5.10 | $5.10 | 13,089 |
| 2022-12-14 | $5.02 | $5.53 | $4.83 | $5.09 | $5.09 | 14,980 |
| 2022-12-13 | $5.45 | $5.72 | $5.02 | $5.02 | $5.02 | 85,980 |
| 2022-12-12 | $5.50 | $5.58 | $5.39 | $5.44 | $5.44 | 4,716 |
| 2022-12-09 | $5.51 | $5.60 | $5.51 | $5.55 | $5.55 | 5,302 |
| 2022-12-08 | $5.65 | $5.70 | $5.45 | $5.60 | $5.60 | 29,993 |
| 2022-12-07 | $5.51 | $5.76 | $5.51 | $5.67 | $5.67 | 5,196 |
| 2022-12-06 | $5.80 | $5.80 | $5.75 | $5.75 | $5.75 | 3,944 |
| 2022-12-05 | $5.93 | $6.03 | $5.69 | $5.80 | $5.80 | 45,655 |
| 2022-12-02 | $6.06 | $6.07 | $5.89 | $6.01 | $6.01 | 15,274 |
| 2022-12-01 | $6.05 | $6.09 | $5.98 | $5.98 | $5.98 | 4,512 |
| 2022-11-30 | $6.10 | $6.19 | $6.03 | $6.03 | $6.03 | 3,158 |
| 2022-11-29 | $6.10 | $6.10 | $5.81 | $6.00 | $6.00 | 3,734 |
| 2022-11-28 | $6.11 | $6.15 | $6.00 | $6.00 | $6.00 | 3,498 |
| 2022-11-25 | $6.20 | $6.20 | $6.10 | $6.11 | $6.11 | 2,391 |
| 2022-11-23 | $6.25 | $6.25 | $6.03 | $6.17 | $6.17 | 3,237 |
| 2022-11-22 | $6.24 | $6.36 | $6.21 | $6.23 | $6.23 | 4,339 |
| 2022-11-21 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 2,048 |
| 2022-11-18 | $6.26 | $6.30 | $5.85 | $6.22 | $6.22 | 3,525 |
| 2022-11-17 | $6.31 | $6.34 | $6.27 | $6.27 | $6.27 | 1,322 |
| 2022-11-16 | $6.32 | $6.40 | $6.32 | $6.38 | $6.38 | 1,544 |
| 2022-11-15 | $6.52 | $6.52 | $6.34 | $6.34 | $6.34 | 1,805 |
| 2022-11-14 | $6.39 | $6.44 | $6.27 | $6.36 | $6.36 | 2,684 |
| 2022-11-11 | $6.39 | $6.50 | $6.39 | $6.50 | $6.50 | 1,419 |
| 2022-11-10 | $5.79 | $6.61 | $5.79 | $6.37 | $6.37 | 5,640 |
| 2022-11-09 | $6.35 | $6.36 | $5.44 | $5.89 | $5.89 | 57,873 |
| 2022-11-08 | $6.45 | $6.51 | $6.31 | $6.33 | $6.33 | 92,225 |
| 2022-11-07 | $6.35 | $6.55 | $6.33 | $6.43 | $6.43 | 4,489 |
| 2022-11-04 | $6.55 | $6.56 | $6.34 | $6.35 | $6.35 | 7,811 |
| 2022-11-03 | $6.60 | $6.63 | $6.38 | $6.38 | $6.38 | 1,900 |
| 2022-11-02 | $6.76 | $6.76 | $6.59 | $6.59 | $6.59 | 2,544 |
| 2022-11-01 | $6.72 | $6.80 | $6.69 | $6.79 | $6.79 | 10,258 |
| 2022-10-31 | $6.82 | $6.84 | $6.77 | $6.77 | $6.77 | 10,786 |
| 2022-10-28 | $6.73 | $6.81 | $6.67 | $6.81 | $6.81 | 2,075 |
| 2022-10-27 | $6.77 | $6.82 | $6.77 | $6.82 | $6.82 | 2,337 |
| 2022-10-26 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,247 |
| 2022-10-25 | $6.75 | $6.79 | $6.75 | $6.75 | $6.75 | 6,820 |
| 2022-10-24 | $6.82 | $6.82 | $6.70 | $6.75 | $6.75 | 2,626 |
| 2022-10-21 | $6.71 | $6.75 | $6.66 | $6.66 | $6.66 | 7,547 |
| 2022-10-20 | $6.82 | $6.82 | $6.72 | $6.75 | $6.75 | 22,545 |
| 2022-10-19 | $6.82 | $6.83 | $6.74 | $6.74 | $6.74 | 3,803 |
| 2022-10-18 | $6.79 | $6.82 | $6.72 | $6.82 | $6.82 | 14,459 |
| 2022-10-17 | $6.70 | $6.75 | $6.58 | $6.75 | $6.75 | 15,023 |
| 2022-10-14 | $6.73 | $6.73 | $6.67 | $6.69 | $6.69 | 4,608 |
| 2022-10-13 | $6.40 | $6.76 | $6.40 | $6.76 | $6.76 | 21,440 |
| 2022-10-12 | $6.30 | $6.47 | $6.30 | $6.44 | $6.44 | 7,955 |
| 2022-10-11 | $6.40 | $6.40 | $6.31 | $6.31 | $6.31 | 3,945 |
| 2022-10-10 | $6.58 | $6.58 | $6.35 | $6.41 | $6.41 | 4,326 |
| 2022-10-07 | $6.43 | $6.45 | $6.37 | $6.37 | $6.37 | 5,776 |
| 2022-10-06 | $6.57 | $6.64 | $6.41 | $6.50 | $6.50 | 33,713 |
| 2022-10-05 | $6.65 | $6.70 | $6.61 | $6.61 | $6.61 | 13,391 |
| 2022-10-04 | $6.60 | $6.71 | $6.56 | $6.65 | $6.65 | 5,072 |
| 2022-10-03 | $6.44 | $6.52 | $6.24 | $6.45 | $6.45 | 22,364 |
| 2022-09-30 | $6.49 | $6.56 | $6.25 | $6.39 | $6.39 | 11,497 |
| 2022-09-29 | $6.61 | $6.61 | $6.35 | $6.40 | $6.32 | 15,205 |
| 2022-09-28 | $6.31 | $6.42 | $6.25 | $6.37 | $6.29 | 11,086 |
| 2022-09-27 | $6.25 | $6.40 | $6.24 | $6.33 | $6.33 | 41,697 |
| 2022-09-26 | $6.55 | $6.58 | $6.45 | $6.46 | $6.46 | 4,025 |
| 2022-09-23 | $6.63 | $6.85 | $6.56 | $6.65 | $6.65 | 5,808 |
| 2022-09-22 | $6.87 | $6.95 | $6.70 | $6.73 | $6.73 | 6,290 |
| 2022-09-21 | $6.78 | $6.80 | $6.71 | $6.74 | $6.74 | 8,630 |
| 2022-09-20 | $6.64 | $6.79 | $6.59 | $6.79 | $6.79 | 6,328 |
| 2022-09-19 | $6.92 | $6.92 | $6.53 | $6.71 | $6.71 | 35,164 |
| 2022-09-16 | $6.71 | $6.92 | $6.57 | $6.92 | $6.92 | 140,961 |
| 2022-09-15 | $6.85 | $6.90 | $6.56 | $6.83 | $6.83 | 47,387 |
| 2022-09-14 | $6.95 | $6.99 | $6.80 | $6.91 | $6.91 | 24,082 |
| 2022-09-13 | $6.99 | $7.02 | $6.95 | $6.95 | $6.95 | 9,135 |
| 2022-09-12 | $6.97 | $7.06 | $6.92 | $6.99 | $6.99 | 16,957 |
| 2022-09-09 | $7.01 | $7.01 | $6.81 | $6.95 | $6.95 | 12,109 |
| 2022-09-08 | $7.08 | $7.11 | $7.00 | $7.09 | $7.09 | 14,795 |
| 2022-09-07 | $7.01 | $7.15 | $6.71 | $7.11 | $7.11 | 108,400 |
| 2022-09-06 | $7.03 | $7.09 | $7.00 | $7.01 | $7.01 | 16,289 |
| 2022-09-02 | $7.11 | $7.11 | $6.99 | $7.05 | $7.05 | 2,020 |
| 2022-09-01 | $7.00 | $7.12 | $7.00 | $7.12 | $7.12 | 974 |
| 2022-08-31 | $7.01 | $7.04 | $7.01 | $7.02 | $7.02 | 1,898 |
| 2022-08-30 | $7.00 | $7.06 | $7.00 | $7.00 | $7.00 | 2,123 |
| 2022-08-29 | $7.00 | $7.03 | $7.00 | $7.02 | $7.02 | 2,350 |
| 2022-08-26 | $7.12 | $7.13 | $7.03 | $7.03 | $7.03 | 9,361 |
| 2022-08-25 | $7.04 | $7.07 | $7.04 | $7.07 | $7.07 | 3,172 |
| 2022-08-24 | $7.07 | $7.07 | $7.01 | $7.01 | $7.01 | 1,585 |
| 2022-08-23 | $7.02 | $7.10 | $7.02 | $7.10 | $7.10 | 7,243 |
| 2022-08-22 | $7.02 | $7.04 | $7.01 | $7.04 | $7.04 | 3,424 |
| 2022-08-19 | $7.00 | $7.05 | $6.97 | $7.03 | $7.03 | 2,440 |
| 2022-08-18 | $7.00 | $7.03 | $6.97 | $6.97 | $6.97 | 2,237 |
| 2022-08-17 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 166 |
| 2022-08-16 | $7.15 | $7.15 | $7.00 | $7.02 | $7.02 | 16,134 |
| 2022-08-15 | $7.11 | $7.20 | $7.00 | $7.15 | $7.15 | 30,782 |
| 2022-08-12 | $7.10 | $7.20 | $7.10 | $7.11 | $7.11 | 86,551 |
| 2022-08-11 | $7.10 | $7.15 | $7.10 | $7.13 | $7.13 | 5,569 |
| 2022-08-10 | $7.10 | $7.12 | $7.01 | $7.11 | $7.11 | 6,834 |
| 2022-08-09 | $6.98 | $7.13 | $6.98 | $7.10 | $7.10 | 10,247 |
| 2022-08-08 | $6.95 | $6.99 | $6.86 | $6.93 | $6.93 | 6,433 |
| 2022-08-05 | $7.00 | $7.02 | $6.85 | $7.00 | $7.00 | 15,196 |
| 2022-08-04 | $6.94 | $7.12 | $6.85 | $7.00 | $7.00 | 25,154 |
| 2022-08-03 | $7.14 | $7.15 | $6.96 | $7.01 | $7.01 | 8,854 |
| 2022-08-02 | $7.00 | $7.10 | $6.74 | $6.95 | $6.95 | 11,864 |
| 2022-08-01 | $7.12 | $7.12 | $6.80 | $6.99 | $6.99 | 12,241 |
| 2022-07-29 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 548 |
| 2022-07-28 | $7.13 | $7.13 | $7.00 | $7.00 | $7.00 | 580 |
| 2022-07-27 | $7.00 | $7.00 | $6.93 | $7.00 | $7.00 | 988 |
| 2022-07-26 | $7.02 | $7.05 | $6.92 | $7.01 | $7.01 | 4,441 |
| 2022-07-25 | $7.11 | $7.15 | $7.10 | $7.10 | $7.10 | 10,006 |
| 2022-07-22 | $7.02 | $7.13 | $7.01 | $7.13 | $7.13 | 3,184 |
| 2022-07-21 | $6.96 | $7.10 | $6.95 | $7.10 | $7.10 | 5,567 |
| 2022-07-20 | $7.04 | $7.04 | $7.02 | $7.04 | $7.04 | 2,053 |
| 2022-07-19 | $7.24 | $7.24 | $6.96 | $7.00 | $7.00 | 3,445 |
| 2022-07-18 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 1,734 |
| 2022-07-15 | $7.15 | $7.15 | $6.96 | $7.00 | $7.00 | 2,244 |
| 2022-07-14 | $7.02 | $7.05 | $6.91 | $6.96 | $6.96 | 10,992 |
| 2022-07-13 | $7.00 | $7.09 | $7.00 | $7.08 | $7.08 | 3,830 |
| 2022-07-12 | $7.00 | $7.14 | $7.00 | $7.14 | $7.14 | 2,401 |
| 2022-07-11 | $6.89 | $7.07 | $6.84 | $7.01 | $7.01 | 16,097 |
| 2022-07-08 | $7.09 | $7.23 | $7.05 | $7.23 | $7.23 | 2,178 |
| 2022-07-07 | $7.01 | $7.23 | $7.01 | $7.15 | $7.15 | 4,649 |
| 2022-07-06 | $7.30 | $7.30 | $6.90 | $7.10 | $7.10 | 13,570 |
| 2022-07-05 | $7.21 | $7.22 | $7.01 | $7.12 | $7.12 | 8,027 |
| 2022-07-01 | $7.01 | $7.26 | $7.00 | $7.24 | $7.24 | 3,638 |
| 2022-06-30 | $7.36 | $7.36 | $7.00 | $7.10 | $7.10 | 11,131 |
| 2022-06-29 | $7.39 | $7.45 | $7.18 | $7.18 | $7.18 | 5,032 |
| 2022-06-28 | $7.55 | $7.59 | $7.23 | $7.47 | $7.47 | 4,966 |
| 2022-06-27 | $7.47 | $7.59 | $7.41 | $7.59 | $7.59 | 19,493 |
| 2022-06-24 | $7.43 | $7.54 | $7.41 | $7.45 | $7.45 | 45,643 |
| 2022-06-23 | $7.59 | $7.59 | $7.35 | $7.43 | $7.43 | 41,752 |
| 2022-06-22 | $6.93 | $7.57 | $6.93 | $7.42 | $7.42 | 78,828 |
| 2022-06-21 | $7.30 | $7.48 | $7.20 | $7.42 | $7.42 | 67,259 |
| 2022-06-17 | $7.02 | $7.24 | $6.90 | $7.24 | $7.24 | 89,871 |
| 2022-06-16 | $7.00 | $7.14 | $6.86 | $7.08 | $7.08 | 91,564 |
| 2022-06-15 | $7.00 | $7.22 | $6.71 | $7.22 | $7.13 | 85,770 |
| 2022-06-14 | $7.03 | $7.10 | $6.77 | $6.95 | $6.87 | 28,542 |
| 2022-06-13 | $7.20 | $7.21 | $7.02 | $7.12 | $7.04 | 32,264 |
| 2022-06-10 | $7.49 | $7.49 | $7.38 | $7.45 | $7.36 | 18,023 |
| 2022-06-09 | $7.51 | $7.57 | $7.48 | $7.55 | $7.46 | 19,286 |
| 2022-06-08 | $7.53 | $7.61 | $7.50 | $7.59 | $7.50 | 17,088 |
| 2022-06-07 | $7.35 | $7.67 | $7.34 | $7.52 | $7.43 | 18,779 |
| 2022-06-06 | $7.50 | $7.68 | $7.46 | $7.67 | $7.58 | 22,890 |
| 2022-06-03 | $7.44 | $7.50 | $7.28 | $7.50 | $7.41 | 4,293 |
| 2022-06-02 | $7.20 | $7.44 | $7.20 | $7.44 | $7.35 | 14,023 |
| 2022-06-01 | $7.16 | $7.26 | $7.05 | $7.26 | $7.17 | 13,184 |
| 2022-05-31 | $7.49 | $7.49 | $7.07 | $7.33 | $7.24 | 15,178 |
| 2022-05-27 | $7.18 | $7.28 | $7.16 | $7.28 | $7.19 | 30,081 |
| 2022-05-26 | $7.01 | $7.16 | $7.00 | $7.09 | $7.01 | 34,059 |
| 2022-05-25 | $7.13 | $7.13 | $6.88 | $6.88 | $6.80 | 8,247 |
| 2022-05-24 | $7.18 | $7.18 | $7.03 | $7.10 | $7.02 | 21,174 |
| 2022-05-23 | $6.90 | $7.14 | $6.86 | $7.14 | $7.06 | 7,220 |
| 2022-05-20 | $7.01 | $7.01 | $6.80 | $6.96 | $6.88 | 7,419 |
| 2022-05-19 | $7.02 | $7.09 | $6.73 | $6.92 | $6.84 | 4,503 |
| 2022-05-18 | $7.21 | $7.21 | $7.00 | $7.05 | $6.97 | 8,487 |
| 2022-05-17 | $7.10 | $7.17 | $7.01 | $7.11 | $7.03 | 17,109 |
| 2022-05-16 | $6.99 | $7.13 | $6.81 | $7.10 | $7.02 | 7,190 |
| 2022-05-13 | $6.97 | $7.22 | $6.75 | $6.90 | $6.82 | 15,748 |
| 2022-05-12 | $6.30 | $6.92 | $6.15 | $6.56 | $6.48 | 45,539 |
| 2022-05-11 | $6.35 | $6.49 | $6.35 | $6.40 | $6.32 | 14,982 |
| 2022-05-10 | $6.32 | $6.45 | $6.26 | $6.32 | $6.25 | 45,909 |
| 2022-05-09 | $6.68 | $6.68 | $6.30 | $6.30 | $6.23 | 25,967 |
| 2022-05-06 | $6.92 | $6.92 | $6.67 | $6.67 | $6.59 | 4,191 |
| 2022-05-05 | $6.97 | $7.06 | $6.70 | $6.85 | $6.77 | 28,106 |
| 2022-05-04 | $7.04 | $7.16 | $6.87 | $7.16 | $7.08 | 7,250 |
| 2022-05-03 | $7.01 | $7.25 | $6.80 | $7.08 | $7.00 | 18,282 |
| 2022-05-02 | $7.10 | $7.10 | $6.81 | $7.02 | $6.94 | 18,464 |
| 2022-04-29 | $7.15 | $7.28 | $6.95 | $7.07 | $6.99 | 16,636 |
| 2022-04-28 | $7.10 | $7.15 | $6.77 | $7.12 | $7.04 | 26,033 |
| 2022-04-27 | $7.15 | $7.15 | $7.01 | $7.15 | $7.07 | 10,903 |
| 2022-04-26 | $7.22 | $7.25 | $7.03 | $7.09 | $7.01 | 3,090 |
| 2022-04-25 | $7.12 | $7.22 | $7.00 | $7.18 | $7.09 | 11,368 |
| 2022-04-22 | $7.46 | $7.47 | $7.17 | $7.20 | $7.11 | 11,650 |
| 2022-04-21 | $7.48 | $7.50 | $7.42 | $7.45 | $7.36 | 2,032 |
| 2022-04-20 | $7.45 | $7.52 | $7.36 | $7.47 | $7.38 | 5,502 |
| 2022-04-19 | $7.27 | $7.54 | $7.26 | $7.26 | $7.17 | 12,760 |
| 2022-04-18 | $7.39 | $7.50 | $7.17 | $7.27 | $7.18 | 21,084 |
| 2022-04-14 | $7.38 | $7.47 | $7.38 | $7.46 | $7.37 | 5,595 |
| 2022-04-13 | $7.30 | $7.58 | $7.30 | $7.42 | $7.33 | 21,614 |
| 2022-04-12 | $7.35 | $7.56 | $7.18 | $7.30 | $7.21 | 14,240 |
| 2022-04-11 | $7.49 | $7.51 | $7.27 | $7.41 | $7.32 | 11,518 |
| 2022-04-08 | $7.51 | $7.57 | $7.40 | $7.57 | $7.48 | 6,813 |
| 2022-04-07 | $7.61 | $7.74 | $7.30 | $7.62 | $7.53 | 13,896 |
| 2022-04-06 | $7.70 | $7.73 | $7.61 | $7.62 | $7.53 | 12,961 |
| 2022-04-05 | $7.67 | $7.84 | $7.67 | $7.78 | $7.69 | 8,381 |
| 2022-04-04 | $7.88 | $7.88 | $7.56 | $7.72 | $7.63 | 14,985 |
| 2022-04-01 | $7.71 | $7.87 | $7.68 | $7.80 | $7.71 | 10,674 |
| 2022-03-31 | $7.82 | $7.97 | $7.73 | $7.74 | $7.65 | 16,461 |
| 2022-03-30 | $7.69 | $7.85 | $7.69 | $7.76 | $7.67 | 5,387 |
| 2022-03-29 | $7.58 | $7.85 | $7.53 | $7.77 | $7.68 | 6,223 |
| 2022-03-28 | $7.62 | $7.73 | $7.47 | $7.50 | $7.41 | 66,392 |
| 2022-03-25 | $7.72 | $7.80 | $7.46 | $7.55 | $7.46 | 35,518 |
| 2022-03-24 | $7.82 | $7.99 | $7.52 | $7.67 | $7.58 | 30,032 |
| 2022-03-23 | $7.96 | $8.05 | $7.80 | $7.89 | $7.80 | 13,009 |
| 2022-03-22 | $8.05 | $8.22 | $7.75 | $7.77 | $7.68 | 109,952 |
| 2022-03-21 | $8.10 | $8.10 | $7.74 | $7.90 | $7.81 | 129,490 |
| 2022-03-18 | $7.84 | $8.09 | $7.64 | $7.81 | $7.72 | 113,310 |
| 2022-03-17 | $8.09 | $8.29 | $7.78 | $7.84 | $7.75 | 77,758 |
| 2022-03-16 | $8.06 | $8.21 | $7.70 | $7.98 | $7.80 | 84,436 |
| 2022-03-15 | $7.94 | $8.26 | $7.55 | $8.03 | $7.85 | 9,275 |
| 2022-03-14 | $8.18 | $8.23 | $7.63 | $8.00 | $7.82 | 27,307 |
| 2022-03-11 | $8.12 | $8.32 | $7.92 | $8.18 | $8.00 | 24,772 |
| 2022-03-10 | $7.80 | $8.09 | $7.80 | $8.05 | $7.87 | 54,240 |
| 2022-03-09 | $7.71 | $7.80 | $7.71 | $7.80 | $7.62 | 9,202 |
| 2022-03-08 | $7.35 | $7.80 | $7.20 | $7.75 | $7.58 | 34,175 |
| 2022-03-07 | $7.39 | $7.54 | $7.28 | $7.36 | $7.19 | 38,024 |
| 2022-03-04 | $7.80 | $7.83 | $7.44 | $7.47 | $7.30 | 31,190 |
| 2022-03-03 | $7.70 | $7.83 | $7.67 | $7.77 | $7.60 | 28,843 |
| 2022-03-02 | $7.64 | $7.78 | $7.59 | $7.75 | $7.58 | 36,583 |
| 2022-03-01 | $7.68 | $7.80 | $7.49 | $7.76 | $7.59 | 23,877 |
| 2022-02-28 | $7.75 | $7.84 | $7.61 | $7.76 | $7.59 | 15,647 |
| 2022-02-25 | $7.58 | $7.80 | $7.50 | $7.80 | $7.62 | 17,813 |
| 2022-02-24 | $7.37 | $7.48 | $7.08 | $7.27 | $7.11 | 25,668 |
| 2022-02-23 | $7.45 | $7.65 | $7.33 | $7.48 | $7.31 | 49,969 |
| 2022-02-22 | $7.40 | $7.57 | $7.25 | $7.47 | $7.30 | 20,212 |
| 2022-02-18 | $7.46 | $7.64 | $7.24 | $7.50 | $7.33 | 14,048 |
| 2022-02-17 | $7.61 | $7.64 | $7.44 | $7.52 | $7.35 | 11,672 |
| 2022-02-16 | $7.56 | $7.64 | $7.50 | $7.64 | $7.47 | 3,808 |
| 2022-02-15 | $7.64 | $7.64 | $7.22 | $7.53 | $7.36 | 15,725 |
| 2022-02-14 | $7.78 | $7.78 | $7.49 | $7.50 | $7.33 | 7,472 |
| 2022-02-11 | $7.68 | $7.78 | $7.44 | $7.69 | $7.52 | 10,174 |
| 2022-02-10 | $7.55 | $7.90 | $7.52 | $7.69 | $7.52 | 61,984 |
| 2022-02-09 | $7.72 | $7.72 | $7.51 | $7.51 | $7.34 | 11,949 |
| 2022-02-08 | $7.50 | $7.66 | $7.42 | $7.51 | $7.34 | 27,401 |
| 2022-02-07 | $7.48 | $7.69 | $7.39 | $7.50 | $7.33 | 11,024 |
| 2022-02-04 | $7.71 | $7.71 | $7.40 | $7.45 | $7.28 | 19,240 |
| 2022-02-03 | $7.78 | $8.01 | $7.70 | $7.75 | $7.58 | 15,593 |
| 2022-02-02 | $7.73 | $7.93 | $7.51 | $7.91 | $7.73 | 10,006 |
| 2022-02-01 | $7.74 | $7.78 | $7.46 | $7.68 | $7.51 | 21,997 |
| 2022-01-31 | $7.48 | $7.70 | $7.40 | $7.70 | $7.53 | 30,685 |
| 2022-01-28 | $7.27 | $7.60 | $7.21 | $7.60 | $7.43 | 23,558 |
| 2022-01-27 | $7.55 | $7.56 | $7.25 | $7.26 | $7.10 | 10,915 |
| 2022-01-26 | $7.94 | $7.94 | $7.28 | $7.55 | $7.38 | 38,717 |
| 2022-01-25 | $7.11 | $7.67 | $7.00 | $7.67 | $7.50 | 21,655 |
| 2022-01-24 | $7.20 | $7.20 | $6.90 | $7.15 | $6.99 | 57,553 |
| 2022-01-21 | $7.55 | $7.55 | $7.20 | $7.27 | $7.11 | 107,383 |
| 2022-01-20 | $7.45 | $7.80 | $7.37 | $7.61 | $7.44 | 44,465 |
| 2022-01-19 | $7.72 | $7.72 | $7.50 | $7.58 | $7.41 | 9,794 |
| 2022-01-18 | $7.45 | $7.98 | $7.45 | $7.66 | $7.49 | 8,930 |
| 2022-01-14 | $7.50 | $7.56 | $7.33 | $7.52 | $7.35 | 37,378 |
| 2022-01-13 | $7.57 | $7.58 | $7.28 | $7.43 | $7.26 | 28,316 |
| 2022-01-12 | $7.62 | $7.65 | $7.50 | $7.52 | $7.35 | 7,436 |
| 2022-01-11 | $7.71 | $7.71 | $7.55 | $7.59 | $7.42 | 7,535 |
| 2022-01-10 | $8.12 | $8.12 | $7.68 | $7.68 | $7.51 | 27,064 |
| 2022-01-07 | $8.08 | $8.10 | $7.97 | $8.08 | $7.90 | 9,614 |
| 2022-01-06 | $8.06 | $8.19 | $7.92 | $8.01 | $7.83 | 11,396 |
| 2022-01-05 | $7.60 | $8.23 | $7.56 | $8.10 | $7.92 | 81,962 |
| 2022-01-04 | $7.38 | $7.58 | $7.38 | $7.56 | $7.39 | 32,970 |
| 2022-01-03 | $7.36 | $7.38 | $7.28 | $7.30 | $7.14 | 7,938 |
| 2021-12-31 | $7.55 | $7.55 | $6.93 | $7.35 | $7.18 | 285,259 |
| 2021-12-30 | $7.57 | $7.62 | $7.50 | $7.50 | $7.33 | 31,395 |
| 2021-12-29 | $7.28 | $7.53 | $7.25 | $7.47 | $7.30 | 32,168 |
| 2021-12-28 | $7.31 | $7.40 | $7.29 | $7.37 | $7.20 | 49,511 |
| 2021-12-27 | $7.25 | $7.39 | $7.25 | $7.31 | $7.15 | 15,281 |
| 2021-12-23 | $7.15 | $7.29 | $7.13 | $7.20 | $7.04 | 53,109 |
| 2021-12-22 | $7.21 | $7.32 | $6.96 | $7.16 | $7.00 | 65,775 |
| 2021-12-21 | $6.90 | $7.24 | $6.90 | $7.18 | $7.02 | 19,570 |
| 2021-12-20 | $7.00 | $7.05 | $6.84 | $6.95 | $6.79 | 54,030 |
| 2021-12-17 | $7.07 | $7.14 | $7.07 | $7.07 | $6.91 | 25,290 |
| 2021-12-16 | $7.11 | $7.19 | $7.10 | $7.12 | $6.89 | 14,088 |
| 2021-12-15 | $7.11 | $7.11 | $6.90 | $7.00 | $6.77 | 65,151 |
| 2021-12-14 | $7.15 | $7.35 | $7.05 | $7.17 | $6.94 | 79,441 |
| 2021-12-13 | $7.31 | $7.35 | $7.13 | $7.13 | $6.90 | 20,717 |
| 2021-12-10 | $7.28 | $7.48 | $7.15 | $7.34 | $7.10 | 13,452 |
| 2021-12-09 | $7.39 | $7.39 | $7.27 | $7.31 | $7.07 | 10,228 |
| 2021-12-08 | $7.09 | $7.51 | $7.09 | $7.45 | $7.21 | 30,629 |
| 2021-12-07 | $7.13 | $7.19 | $6.91 | $7.14 | $6.91 | 35,891 |
| 2021-12-06 | $7.09 | $7.09 | $6.90 | $7.01 | $6.78 | 76,877 |
| 2021-12-03 | $7.04 | $7.14 | $6.98 | $7.02 | $6.79 | 38,664 |
| 2021-12-02 | $7.00 | $7.09 | $6.98 | $7.09 | $6.86 | 66,691 |
| 2021-12-01 | $7.01 | $7.04 | $6.99 | $6.99 | $6.76 | 44,832 |
| 2021-11-30 | $7.02 | $7.02 | $6.75 | $6.98 | $6.75 | 89,744 |
| 2021-11-29 | $7.05 | $7.14 | $7.00 | $7.08 | $6.85 | 15,008 |
| 2021-11-26 | $7.06 | $7.24 | $7.01 | $7.08 | $6.85 | 52,285 |
| 2021-11-24 | $7.09 | $7.21 | $7.01 | $7.21 | $6.97 | 8,436 |
| 2021-11-23 | $7.01 | $7.26 | $7.01 | $7.10 | $6.87 | 23,401 |
| 2021-11-22 | $7.19 | $7.46 | $7.03 | $7.05 | $6.82 | 22,274 |
| 2021-11-19 | $7.37 | $7.45 | $7.19 | $7.19 | $6.95 | 21,331 |
| 2021-11-18 | $7.25 | $7.50 | $7.12 | $7.35 | $7.11 | 9,475 |
| 2021-11-17 | $7.45 | $7.47 | $7.10 | $7.25 | $7.01 | 44,271 |
| 2021-11-16 | $7.80 | $7.82 | $7.40 | $7.48 | $7.24 | 36,150 |
| 2021-11-15 | $7.84 | $7.90 | $7.61 | $7.80 | $7.54 | 28,844 |
| 2021-11-12 | $8.05 | $8.10 | $7.78 | $7.80 | $7.54 | 22,208 |
| 2021-11-11 | $8.08 | $8.19 | $8.05 | $8.06 | $7.80 | 20,277 |
| 2021-11-10 | $8.25 | $8.33 | $8.10 | $8.15 | $7.88 | 25,776 |
| 2021-11-09 | $8.18 | $8.26 | $8.06 | $8.18 | $7.91 | 38,396 |
| 2021-11-08 | $8.39 | $8.39 | $8.10 | $8.12 | $7.85 | 42,407 |
| 2021-11-05 | $8.18 | $8.27 | $8.05 | $8.08 | $7.82 | 37,426 |
| 2021-11-04 | $8.46 | $8.48 | $8.08 | $8.20 | $7.93 | 44,031 |
| 2021-11-03 | $8.38 | $8.56 | $8.35 | $8.50 | $8.22 | 14,192 |
| 2021-11-02 | $8.48 | $8.48 | $8.35 | $8.43 | $8.15 | 22,847 |
| 2021-11-01 | $8.45 | $8.63 | $8.39 | $8.51 | $8.23 | 22,604 |
| 2021-10-29 | $8.60 | $8.75 | $8.40 | $8.45 | $8.17 | 39,380 |
| 2021-10-28 | $8.53 | $8.71 | $8.53 | $8.58 | $8.30 | 43,472 |
| 2021-10-27 | $8.70 | $8.72 | $8.28 | $8.49 | $8.21 | 39,982 |
| 2021-10-26 | $8.72 | $8.82 | $8.55 | $8.72 | $8.43 | 42,109 |
| 2021-10-25 | $8.80 | $8.85 | $8.63 | $8.71 | $8.42 | 20,813 |
| 2021-10-22 | $8.95 | $8.95 | $8.71 | $8.80 | $8.51 | 13,998 |
| 2021-10-21 | $8.77 | $9.01 | $8.74 | $8.95 | $8.66 | 24,810 |
| 2021-10-20 | $8.56 | $8.87 | $8.56 | $8.76 | $8.47 | 37,897 |
| 2021-10-19 | $8.64 | $8.65 | $8.40 | $8.47 | $8.19 | 20,633 |
| 2021-10-18 | $8.68 | $8.68 | $8.31 | $8.67 | $8.39 | 62,117 |
| 2021-10-15 | $8.75 | $8.79 | $8.56 | $8.64 | $8.36 | 24,786 |
| 2021-10-14 | $8.80 | $8.88 | $8.69 | $8.69 | $8.41 | 19,686 |
| 2021-10-13 | $9.08 | $9.10 | $8.77 | $8.78 | $8.49 | 49,951 |
| 2021-10-12 | $8.91 | $9.09 | $8.76 | $9.05 | $8.75 | 56,839 |
| 2021-10-11 | $9.00 | $9.08 | $8.89 | $8.98 | $8.69 | 80,533 |
| 2021-10-08 | $9.07 | $9.07 | $8.72 | $8.89 | $8.60 | 21,338 |
| 2021-10-07 | $9.29 | $9.32 | $8.96 | $9.01 | $8.72 | 55,951 |
| 2021-10-06 | $8.70 | $9.39 | $8.70 | $9.24 | $8.94 | 183,084 |
| 2021-10-05 | $8.68 | $8.73 | $8.48 | $8.61 | $8.33 | 59,748 |
| 2021-10-04 | $8.50 | $8.98 | $8.50 | $8.73 | $8.44 | 95,699 |
| 2021-10-01 | $9.02 | $9.08 | $8.33 | $8.33 | $8.06 | 113,268 |
| 2021-09-30 | $8.73 | $9.15 | $8.73 | $9.06 | $8.76 | 124,412 |
| 2021-09-29 | $8.56 | $8.78 | $8.35 | $8.61 | $8.33 | 57,941 |
| 2021-09-28 | $8.53 | $8.66 | $8.41 | $8.56 | $8.28 | 57,447 |
| 2021-09-27 | $8.32 | $9.03 | $8.32 | $8.60 | $8.32 | 196,750 |
| 2021-09-24 | $8.17 | $8.20 | $8.03 | $8.03 | $7.77 | 92,988 |
| 2021-09-23 | $8.00 | $8.40 | $7.80 | $8.30 | $8.03 | 149,120 |
| 2021-09-22 | $7.46 | $7.75 | $7.26 | $7.71 | $7.46 | 49,371 |
| 2021-09-21 | $7.50 | $7.55 | $7.25 | $7.42 | $7.18 | 77,478 |
| 2021-09-20 | $6.91 | $7.64 | $6.88 | $7.53 | $7.28 | 269,310 |
| 2021-09-17 | $6.59 | $6.93 | $6.50 | $6.93 | $6.70 | 659,763 |
| 2021-09-16 | $6.94 | $6.96 | $6.50 | $6.59 | $6.37 | 245,649 |
| 2021-09-15 | $6.85 | $6.96 | $6.75 | $6.96 | $6.66 | 109,249 |
| 2021-09-14 | $7.00 | $7.10 | $6.84 | $6.89 | $6.59 | 136,458 |
| 2021-09-13 | $6.72 | $6.95 | $6.70 | $6.87 | $6.57 | 81,840 |
| 2021-09-10 | $6.95 | $6.99 | $6.61 | $6.66 | $6.37 | 58,208 |
| 2021-09-09 | $6.84 | $7.02 | $6.84 | $6.94 | $6.64 | 82,664 |
| 2021-09-08 | $6.80 | $6.95 | $6.80 | $6.92 | $6.62 | 33,900 |
| 2021-09-07 | $7.00 | $7.00 | $6.73 | $6.94 | $6.64 | 68,000 |
| 2021-09-03 | $7.00 | $7.02 | $6.85 | $7.00 | $6.69 | 82,437 |
| 2021-09-02 | $7.00 | $7.14 | $6.95 | $7.00 | $6.69 | 179,296 |
| 2021-09-01 | $7.00 | $7.08 | $6.96 | $6.96 | $6.66 | 157,374 |
| 2021-08-31 | $6.97 | $7.21 | $6.91 | $7.00 | $6.69 | 85,807 |
| 2021-08-30 | $6.97 | $7.05 | $6.90 | $6.97 | $6.67 | 153,935 |
| 2021-08-27 | $7.23 | $7.23 | $6.96 | $6.96 | $6.66 | 148,269 |
| 2021-08-26 | $7.26 | $7.42 | $7.18 | $7.34 | $7.02 | 43,704 |
| 2021-08-25 | $7.27 | $7.38 | $7.22 | $7.22 | $6.91 | 31,617 |
| 2021-08-24 | $7.45 | $7.45 | $7.30 | $7.30 | $6.98 | 21,908 |
| 2021-08-23 | $7.28 | $7.47 | $7.28 | $7.42 | $7.10 | 34,567 |
| 2021-08-20 | $7.17 | $7.31 | $7.06 | $7.22 | $6.91 | 116,066 |
| 2021-08-19 | $7.15 | $7.23 | $7.10 | $7.16 | $6.85 | 142,744 |
| 2021-08-18 | $7.05 | $7.13 | $7.05 | $7.10 | $6.79 | 91,406 |
| 2021-08-17 | $7.27 | $7.29 | $7.03 | $7.11 | $6.80 | 68,344 |
| 2021-08-16 | $7.59 | $7.59 | $7.28 | $7.30 | $6.98 | 33,287 |
| 2021-08-13 | $7.60 | $7.65 | $7.51 | $7.65 | $7.32 | 12,715 |
| 2021-08-12 | $7.55 | $7.59 | $7.48 | $7.55 | $7.22 | 50,645 |
| 2021-08-11 | $7.71 | $7.71 | $7.58 | $7.58 | $7.25 | 17,843 |
| 2021-08-10 | $7.76 | $7.76 | $7.67 | $7.72 | $7.38 | 10,241 |
| 2021-08-09 | $7.97 | $7.99 | $7.77 | $7.77 | $7.43 | 4,620 |
| 2021-08-06 | $7.90 | $8.02 | $7.87 | $8.01 | $7.66 | 25,271 |
| 2021-08-05 | $7.70 | $7.90 | $7.66 | $7.87 | $7.53 | 27,347 |
| 2021-08-04 | $8.17 | $8.20 | $7.71 | $7.71 | $7.37 | 76,742 |
| 2021-08-03 | $8.22 | $8.38 | $8.04 | $8.25 | $7.89 | 50,576 |
| 2021-08-02 | $8.22 | $8.33 | $8.14 | $8.20 | $7.84 | 18,708 |
| 2021-07-30 | $8.25 | $8.33 | $8.17 | $8.20 | $7.84 | 12,900 |
| 2021-07-29 | $8.42 | $8.45 | $8.20 | $8.25 | $7.89 | 29,540 |
| 2021-07-28 | $8.26 | $8.49 | $8.16 | $8.40 | $8.03 | 30,092 |
| 2021-07-27 | $8.19 | $8.28 | $8.07 | $8.22 | $7.86 | 50,195 |
| 2021-07-26 | $8.16 | $8.24 | $8.08 | $8.22 | $7.86 | 34,707 |
| 2021-07-23 | $8.27 | $8.27 | $7.99 | $8.15 | $7.79 | 28,311 |
| 2021-07-22 | $8.23 | $8.33 | $8.19 | $8.22 | $7.86 | 34,745 |
| 2021-07-21 | $8.16 | $8.33 | $8.16 | $8.25 | $7.89 | 49,677 |
| 2021-07-20 | $7.92 | $8.32 | $7.92 | $8.07 | $7.72 | 47,266 |
| 2021-07-19 | $8.30 | $8.30 | $7.78 | $7.91 | $7.57 | 61,330 |
| 2021-07-16 | $8.50 | $8.70 | $8.35 | $8.35 | $7.99 | 101,484 |
| 2021-07-15 | $8.54 | $8.63 | $8.53 | $8.56 | $8.19 | 43,139 |
| 2021-07-14 | $8.66 | $8.68 | $8.53 | $8.54 | $8.17 | 28,688 |
| 2021-07-13 | $8.90 | $8.94 | $8.56 | $8.68 | $8.30 | 38,614 |
| 2021-07-12 | $8.78 | $8.88 | $8.66 | $8.88 | $8.49 | 66,020 |
| 2021-07-09 | $8.62 | $8.69 | $8.54 | $8.65 | $8.27 | 18,334 |
| 2021-07-08 | $8.67 | $8.67 | $8.42 | $8.52 | $8.15 | 81,496 |
| 2021-07-07 | $8.89 | $8.92 | $8.67 | $8.70 | $8.32 | 60,671 |
| 2021-07-06 | $9.14 | $9.18 | $8.84 | $8.96 | $8.57 | 91,079 |
| 2021-07-02 | $8.95 | $9.13 | $8.87 | $9.06 | $8.66 | 65,818 |
| 2021-07-01 | $9.02 | $9.07 | $8.82 | $9.00 | $8.61 | 141,315 |
| 2021-06-30 | $8.77 | $9.28 | $8.70 | $8.95 | $8.56 | 195,433 |
| 2021-06-29 | $9.02 | $9.02 | $8.48 | $8.66 | $8.28 | 368,449 |
| 2021-06-28 | $9.39 | $9.50 | $8.91 | $9.06 | $8.66 | 151,741 |
| 2021-06-25 | $9.15 | $9.50 | $8.88 | $9.43 | $9.02 | 1,914,061 |
| 2021-06-24 | $9.41 | $9.57 | $9.12 | $9.19 | $8.79 | 218,258 |
| 2021-06-23 | $9.37 | $9.50 | $9.12 | $9.43 | $9.02 | 320,191 |
| 2021-06-22 | $9.25 | $9.46 | $9.10 | $9.30 | $8.89 | 243,567 |
| 2021-06-21 | $9.33 | $9.39 | $9.14 | $9.20 | $8.80 | 259,443 |
| 2021-06-18 | $8.81 | $9.49 | $8.63 | $9.39 | $8.98 | 431,684 |
| 2021-06-17 | $9.16 | $9.25 | $8.79 | $8.90 | $8.51 | 134,823 |
| 2021-06-16 | $9.05 | $9.23 | $8.97 | $9.17 | $8.77 | 86,448 |
| 2021-06-15 | $9.46 | $9.51 | $9.05 | $9.19 | $8.72 | 92,033 |
| 2021-06-14 | $9.14 | $9.54 | $9.02 | $9.51 | $9.02 | 106,448 |
| 2021-06-11 | $9.50 | $9.59 | $9.02 | $9.06 | $8.59 | 218,825 |
| 2021-06-10 | $9.95 | $9.95 | $9.21 | $9.53 | $9.04 | 137,537 |
| 2021-06-09 | $10.40 | $10.49 | $10.13 | $10.35 | $9.82 | 532,702 |
| 2021-06-08 | $10.55 | $10.66 | $10.21 | $10.30 | $9.77 | 314,988 |
| 2021-06-07 | $10.38 | $10.69 | $10.33 | $10.55 | $10.01 | 319,265 |
| 2021-06-04 | $10.76 | $10.76 | $10.25 | $10.31 | $9.78 | 91,926 |
| 2021-06-03 | $10.80 | $10.86 | $10.41 | $10.79 | $10.24 | 230,565 |
| 2021-06-02 | $11.08 | $11.15 | $10.90 | $10.90 | $10.34 | 87,892 |
| 2021-06-01 | $11.61 | $11.69 | $10.70 | $11.15 | $10.58 | 233,087 |
| 2021-05-28 | $11.90 | $12.19 | $11.59 | $11.98 | $11.36 | 66,680 |
| 2021-05-27 | $11.33 | $12.20 | $11.11 | $11.92 | $11.31 | 127,103 |
| 2021-05-26 | $11.03 | $11.34 | $11.02 | $11.11 | $10.54 | 24,166 |
| 2021-05-25 | $11.10 | $11.21 | $10.90 | $10.96 | $10.40 | 25,610 |
| 2021-05-24 | $11.20 | $11.30 | $10.92 | $11.14 | $10.57 | 12,072 |
| 2021-05-21 | $11.24 | $11.36 | $11.10 | $11.23 | $10.65 | 14,339 |
| 2021-05-20 | $11.25 | $11.35 | $10.85 | $11.13 | $10.56 | 40,160 |
| 2021-05-19 | $11.35 | $11.45 | $11.18 | $11.31 | $10.73 | 20,907 |
| 2021-05-18 | $11.32 | $11.56 | $11.16 | $11.45 | $10.86 | 21,314 |
| 2021-05-17 | $11.23 | $11.38 | $11.01 | $11.38 | $10.80 | 18,647 |
| 2021-05-14 | $10.75 | $11.61 | $10.75 | $11.33 | $10.75 | 38,924 |
| 2021-05-13 | $10.61 | $10.74 | $10.41 | $10.71 | $10.16 | 35,089 |
| 2021-05-12 | $10.75 | $10.75 | $10.44 | $10.44 | $9.90 | 31,021 |
| 2021-05-11 | $10.57 | $11.61 | $10.35 | $10.62 | $10.07 | 42,931 |
| 2021-05-10 | $10.61 | $10.77 | $10.41 | $10.49 | $9.95 | 41,015 |
| 2021-05-07 | $10.25 | $10.74 | $10.25 | $10.70 | $10.15 | 53,207 |
| 2021-05-06 | $11.09 | $11.09 | $10.30 | $10.52 | $9.98 | 39,395 |
| 2021-05-05 | $10.67 | $11.36 | $10.28 | $10.82 | $10.26 | 69,991 |
| 2021-05-04 | $11.49 | $11.71 | $10.63 | $10.67 | $10.12 | 36,832 |
| 2021-05-03 | $11.37 | $11.56 | $11.12 | $11.50 | $10.91 | 57,232 |
| 2021-04-30 | $11.12 | $11.22 | $10.62 | $11.20 | $10.62 | 54,133 |
| 2021-04-29 | $11.69 | $11.69 | $10.99 | $11.25 | $10.67 | 50,818 |
| 2021-04-28 | $11.81 | $11.85 | $11.41 | $11.58 | $10.99 | 56,776 |
| 2021-04-27 | $11.92 | $12.03 | $11.51 | $11.76 | $11.16 | 64,710 |
| 2021-04-26 | $11.83 | $12.03 | $11.79 | $11.96 | $11.35 | 37,411 |
| 2021-04-23 | $11.59 | $11.83 | $11.49 | $11.73 | $11.13 | 28,988 |
| 2021-04-22 | $12.07 | $12.30 | $11.34 | $11.48 | $10.89 | 29,230 |
| 2021-04-21 | $12.00 | $12.10 | $11.77 | $12.00 | $11.38 | 18,726 |
| 2021-04-20 | $12.39 | $12.39 | $11.75 | $12.00 | $11.38 | 39,350 |
| 2021-04-19 | $12.03 | $12.58 | $11.70 | $12.30 | $11.67 | 26,881 |
| 2021-04-16 | $12.50 | $12.50 | $12.12 | $12.22 | $11.59 | 26,617 |
| 2021-04-15 | $12.59 | $12.59 | $12.27 | $12.42 | $11.78 | 16,338 |
| 2021-04-14 | $12.47 | $12.67 | $12.36 | $12.47 | $11.83 | 34,522 |
| 2021-04-13 | $12.31 | $12.57 | $12.31 | $12.55 | $11.91 | 40,183 |
| 2021-04-12 | $12.54 | $12.75 | $12.03 | $12.38 | $11.74 | 40,408 |
| 2021-04-09 | $12.60 | $12.60 | $12.35 | $12.45 | $11.81 | 37,156 |
| 2021-04-08 | $12.38 | $12.90 | $12.32 | $12.40 | $11.76 | 34,158 |
| 2021-04-07 | $12.58 | $12.70 | $12.26 | $12.40 | $11.76 | 36,111 |
| 2021-04-06 | $12.60 | $12.90 | $12.36 | $12.49 | $11.85 | 33,390 |
| 2021-04-05 | $13.29 | $13.29 | $12.37 | $12.44 | $11.80 | 45,846 |
| 2021-04-01 | $12.83 | $13.50 | $12.51 | $13.20 | $12.52 | 82,922 |
| 2021-03-31 | $12.81 | $12.96 | $12.71 | $12.89 | $12.23 | 32,946 |
| 2021-03-30 | $12.86 | $12.90 | $12.70 | $12.75 | $12.10 | 19,107 |
| 2021-03-29 | $13.20 | $13.35 | $12.70 | $12.75 | $12.10 | 26,974 |
| 2021-03-26 | $13.14 | $13.53 | $12.95 | $13.12 | $12.45 | 20,258 |
| 2021-03-25 | $12.65 | $13.33 | $12.45 | $13.18 | $12.50 | 28,805 |
| 2021-03-24 | $12.73 | $13.23 | $12.73 | $12.75 | $12.10 | 27,831 |
| 2021-03-23 | $12.57 | $12.70 | $12.57 | $12.62 | $11.97 | 34,999 |
| 2021-03-22 | $12.76 | $12.97 | $12.54 | $12.74 | $12.09 | 22,355 |
| 2021-03-19 | $12.75 | $13.00 | $12.66 | $12.90 | $12.24 | 85,019 |
| 2021-03-18 | $13.13 | $13.29 | $12.75 | $12.75 | $12.10 | 16,675 |
| 2021-03-17 | $13.04 | $13.25 | $13.04 | $13.23 | $12.55 | 19,992 |
| 2021-03-16 | $13.40 | $13.82 | $12.88 | $13.15 | $12.47 | 17,518 |
| 2021-03-15 | $13.45 | $13.54 | $13.18 | $13.50 | $12.81 | 21,637 |
| 2021-03-12 | $13.09 | $13.50 | $13.00 | $13.45 | $12.76 | 49,266 |
| 2021-03-11 | $13.33 | $13.50 | $12.33 | $13.00 | $12.26 | 53,910 |
| 2021-03-10 | $13.48 | $13.48 | $13.26 | $13.26 | $12.51 | 61,927 |
| 2021-03-09 | $12.97 | $13.31 | $12.87 | $13.12 | $12.38 | 26,265 |
| 2021-03-08 | $12.78 | $13.03 | $12.48 | $12.77 | $12.05 | 23,047 |
| 2021-03-05 | $12.47 | $12.88 | $12.20 | $12.50 | $11.79 | 25,042 |
| 2021-03-04 | $12.41 | $12.57 | $12.05 | $12.30 | $11.60 | 29,999 |
| 2021-03-03 | $12.41 | $12.43 | $12.20 | $12.36 | $11.66 | 13,058 |
| 2021-03-02 | $12.33 | $12.33 | $11.95 | $12.11 | $11.42 | 15,698 |
| 2021-03-01 | $12.14 | $12.61 | $12.14 | $12.48 | $11.77 | 24,241 |
| 2021-02-26 | $12.14 | $12.53 | $12.14 | $12.15 | $11.46 | 137,840 |
| 2021-02-25 | $12.42 | $12.44 | $12.13 | $12.26 | $11.57 | 27,285 |
| 2021-02-24 | $11.99 | $12.95 | $11.99 | $12.41 | $11.71 | 29,115 |
| 2021-02-23 | $12.10 | $12.25 | $11.37 | $12.25 | $11.56 | 43,313 |
| 2021-02-22 | $12.25 | $12.41 | $12.00 | $12.14 | $11.45 | 15,053 |
| 2021-02-19 | $11.90 | $12.69 | $11.27 | $12.28 | $11.58 | 37,890 |
| 2021-02-18 | $11.50 | $12.49 | $11.35 | $12.22 | $11.53 | 57,605 |
| 2021-02-17 | $11.46 | $11.79 | $11.46 | $11.67 | $11.01 | 18,775 |
| 2021-02-16 | $11.95 | $12.05 | $11.62 | $11.65 | $10.99 | 25,956 |
| 2021-02-12 | $12.51 | $12.55 | $11.79 | $11.93 | $11.25 | 25,623 |
| 2021-02-11 | $12.91 | $13.00 | $12.50 | $12.68 | $11.96 | 17,529 |
| 2021-02-10 | $13.37 | $13.37 | $12.75 | $12.93 | $12.20 | 14,155 |
| 2021-02-09 | $13.93 | $13.93 | $13.09 | $13.55 | $12.78 | 29,435 |
| 2021-02-08 | $13.73 | $14.01 | $13.23 | $13.67 | $12.90 | 18,566 |
| 2021-02-05 | $13.76 | $13.80 | $13.55 | $13.56 | $12.79 | 11,070 |
| 2021-02-04 | $13.59 | $13.59 | $12.70 | $13.37 | $12.61 | 35,119 |
| 2021-02-03 | $13.81 | $13.90 | $13.60 | $13.70 | $12.92 | 16,137 |
| 2021-02-02 | $13.79 | $14.47 | $13.79 | $13.92 | $13.13 | 12,825 |
| 2021-02-01 | $13.95 | $14.32 | $13.69 | $13.83 | $13.05 | 16,623 |
| 2021-01-29 | $13.86 | $14.32 | $13.60 | $13.99 | $13.20 | 24,216 |
| 2021-01-28 | $14.65 | $14.65 | $13.24 | $13.73 | $12.95 | 36,341 |
| 2021-01-27 | $15.01 | $15.14 | $14.04 | $14.39 | $13.58 | 34,901 |
| 2021-01-26 | $16.08 | $16.88 | $15.25 | $15.29 | $14.42 | 31,718 |
| 2021-01-25 | $16.66 | $17.29 | $15.26 | $15.94 | $15.04 | 63,393 |
| 2021-01-22 | $14.50 | $16.25 | $14.45 | $16.21 | $15.29 | 115,520 |
| 2021-01-21 | $14.26 | $14.30 | $13.66 | $13.97 | $13.18 | 21,222 |
| 2021-01-20 | $13.97 | $14.39 | $13.86 | $14.16 | $13.36 | 18,593 |
| 2021-01-19 | $13.80 | $14.05 | $13.47 | $13.95 | $13.16 | 18,886 |
| 2021-01-15 | $13.54 | $13.99 | $13.45 | $13.85 | $13.07 | 27,731 |
| 2021-01-14 | $12.73 | $13.99 | $12.73 | $13.72 | $12.94 | 11,088 |
| 2021-01-13 | $12.66 | $13.21 | $12.60 | $12.60 | $11.89 | 113,995 |
| 2021-01-12 | $12.23 | $12.90 | $12.23 | $12.60 | $11.89 | 9,597 |
| 2021-01-11 | $13.50 | $13.50 | $12.14 | $12.25 | $11.56 | 20,858 |
| 2021-01-08 | $13.72 | $13.75 | $13.42 | $13.55 | $12.78 | 9,123 |
| 2021-01-07 | $14.53 | $14.70 | $13.66 | $13.77 | $12.99 | 26,142 |
| 2021-01-06 | $14.10 | $14.60 | $14.10 | $14.54 | $13.72 | 60,899 |
| 2021-01-05 | $13.98 | $14.20 | $13.98 | $14.02 | $13.23 | 41,862 |
| 2021-01-04 | $14.39 | $14.39 | $13.19 | $13.88 | $13.09 | 35,584 |
| 2020-12-31 | $14.43 | $14.45 | $14.21 | $14.24 | $13.43 | 14,256 |
| 2020-12-30 | $14.44 | $14.61 | $14.31 | $14.47 | $13.65 | 17,023 |
| 2020-12-29 | $13.81 | $14.59 | $13.71 | $14.49 | $13.67 | 30,843 |
| 2020-12-28 | $12.94 | $13.69 | $12.89 | $13.64 | $12.87 | 25,048 |
| 2020-12-24 | $12.50 | $12.83 | $12.50 | $12.69 | $11.97 | 2,234 |
| 2020-12-23 | $12.25 | $12.74 | $12.25 | $12.35 | $11.65 | 17,536 |
| 2020-12-22 | $12.40 | $12.60 | $11.71 | $12.33 | $11.63 | 151,948 |
| 2020-12-21 | $12.06 | $12.41 | $11.95 | $12.32 | $11.62 | 109,829 |
| 2020-12-18 | $12.18 | $12.40 | $11.69 | $12.25 | $11.56 | 215,531 |
| 2020-12-17 | $11.97 | $12.05 | $11.75 | $12.00 | $11.32 | 158,348 |
| 2020-12-16 | $11.61 | $12.00 | $11.53 | $12.00 | $11.32 | 81,960 |
| 2020-12-15 | $11.67 | $12.00 | $11.49 | $11.50 | $10.85 | 20,564 |
| 2020-12-14 | $12.00 | $12.07 | $11.40 | $11.45 | $10.80 | 30,376 |
| 2020-12-11 | $11.77 | $12.08 | $11.48 | $12.02 | $11.34 | 24,739 |
| 2020-12-10 | $11.95 | $12.21 | $11.57 | $12.06 | $11.31 | 81,541 |
| 2020-12-09 | $12.25 | $12.27 | $11.88 | $12.00 | $11.25 | 33,904 |
| 2020-12-08 | $11.91 | $12.25 | $11.82 | $12.15 | $11.39 | 55,490 |
| 2020-12-07 | $11.50 | $12.35 | $11.46 | $12.16 | $11.40 | 28,999 |
| 2020-12-04 | $11.76 | $11.76 | $10.87 | $11.50 | $10.78 | 32,128 |
| 2020-12-03 | $10.66 | $11.91 | $10.55 | $11.80 | $11.06 | 23,554 |
| 2020-12-02 | $11.16 | $11.16 | $10.37 | $10.68 | $10.01 | 20,849 |
| 2020-12-01 | $12.40 | $12.40 | $11.01 | $11.33 | $10.62 | 19,593 |
| 2020-11-30 | $10.70 | $12.19 | $10.31 | $12.17 | $11.41 | 49,596 |
| 2020-11-27 | $11.00 | $11.00 | $10.68 | $10.79 | $10.12 | 36,117 |
| 2020-11-25 | $10.86 | $11.37 | $10.31 | $11.21 | $10.51 | 44,277 |
| 2020-11-24 | $10.94 | $11.00 | $10.75 | $10.88 | $10.20 | 47,872 |
| 2020-11-23 | $9.80 | $10.99 | $9.80 | $10.82 | $10.14 | 46,884 |
| 2020-11-20 | $10.06 | $10.07 | $9.52 | $9.77 | $9.16 | 25,429 |
| 2020-11-19 | $10.10 | $10.39 | $9.73 | $10.39 | $9.74 | 15,249 |
| 2020-11-18 | $10.75 | $10.75 | $10.18 | $10.21 | $9.57 | 35,326 |
| 2020-11-17 | $10.43 | $10.70 | $10.15 | $10.53 | $9.87 | 41,233 |
| 2020-11-16 | $10.75 | $10.84 | $10.33 | $10.49 | $9.83 | 22,171 |
| 2020-11-13 | $10.50 | $10.75 | $10.41 | $10.75 | $10.08 | 70,938 |
| 2020-11-12 | $9.97 | $10.50 | $9.97 | $10.31 | $9.67 | 33,443 |
| 2020-11-11 | $9.73 | $10.16 | $9.71 | $10.16 | $9.53 | 7,839 |
| 2020-11-10 | $9.44 | $10.20 | $9.44 | $10.15 | $9.52 | 27,657 |
| 2020-11-09 | $9.12 | $9.95 | $8.93 | $9.25 | $8.67 | 29,221 |
| 2020-11-06 | $8.52 | $8.54 | $8.50 | $8.50 | $7.97 | 12,105 |
| 2020-11-05 | $7.98 | $8.52 | $7.98 | $8.50 | $7.97 | 5,785 |
| 2020-11-04 | $8.15 | $8.17 | $7.95 | $8.00 | $7.50 | 22,914 |
| 2020-11-03 | $8.10 | $8.20 | $7.91 | $8.20 | $7.69 | 15,645 |
| 2020-11-02 | $8.01 | $8.01 | $7.93 | $8.00 | $7.50 | 15,093 |
| 2020-10-30 | $8.17 | $8.17 | $7.98 | $8.00 | $7.50 | 13,528 |
| 2020-10-29 | $7.79 | $8.33 | $7.78 | $8.00 | $7.50 | 20,342 |
| 2020-10-28 | $7.86 | $7.89 | $7.81 | $7.85 | $7.36 | 25,780 |
| 2020-10-27 | $8.20 | $8.20 | $7.98 | $7.98 | $7.48 | 2,784 |
| 2020-10-26 | $7.93 | $7.97 | $7.91 | $7.93 | $7.43 | 6,472 |
| 2020-10-23 | $7.88 | $8.00 | $7.86 | $7.94 | $7.44 | 11,339 |
| 2020-10-22 | $8.10 | $8.28 | $7.91 | $7.96 | $7.46 | 38,476 |
| 2020-10-21 | $7.87 | $8.02 | $7.85 | $8.01 | $7.51 | 35,162 |
| 2020-10-20 | $8.07 | $8.07 | $7.90 | $7.95 | $7.45 | 6,534 |
| 2020-10-19 | $8.04 | $8.07 | $7.94 | $7.94 | $7.44 | 6,817 |
| 2020-10-16 | $7.76 | $8.25 | $7.76 | $8.00 | $7.50 | 39,480 |
| 2020-10-15 | $8.07 | $8.07 | $7.78 | $7.87 | $7.38 | 17,995 |
| 2020-10-14 | $8.40 | $8.47 | $8.04 | $8.27 | $7.75 | 2,924 |
| 2020-10-13 | $8.40 | $8.70 | $8.40 | $8.43 | $7.90 | 7,174 |
| 2020-10-12 | $8.41 | $8.86 | $8.41 | $8.46 | $7.93 | 21,336 |
| 2020-10-09 | $8.72 | $8.73 | $8.40 | $8.49 | $7.96 | 14,270 |
| 2020-10-08 | $9.18 | $9.18 | $8.62 | $8.72 | $8.18 | 18,848 |
| 2020-10-07 | $9.57 | $9.59 | $8.95 | $8.97 | $8.41 | 20,212 |
| 2020-10-06 | $9.67 | $9.75 | $9.28 | $9.30 | $8.72 | 15,936 |
| 2020-10-05 | $9.64 | $9.89 | $9.51 | $9.68 | $9.08 | 15,635 |
| 2020-10-02 | $10.09 | $10.20 | $9.78 | $9.90 | $9.28 | 7,944 |
| 2020-10-01 | $9.74 | $10.15 | $9.25 | $9.62 | $9.02 | 14,171 |
| 2020-09-30 | $9.37 | $9.86 | $9.33 | $9.86 | $9.24 | 14,506 |
| 2020-09-29 | $9.60 | $9.78 | $9.35 | $9.44 | $8.85 | 10,513 |
| 2020-09-28 | $9.43 | $9.88 | $9.43 | $9.65 | $9.05 | 7,516 |
| 2020-09-25 | $9.15 | $9.38 | $9.15 | $9.30 | $8.72 | 14,993 |
| 2020-09-24 | $9.60 | $9.74 | $8.94 | $9.18 | $8.61 | 10,605 |
| 2020-09-23 | $10.01 | $10.07 | $9.46 | $9.54 | $8.94 | 19,013 |
| 2020-09-22 | $9.41 | $9.99 | $9.29 | $9.94 | $9.32 | 27,239 |
| 2020-09-21 | $10.50 | $10.50 | $8.92 | $9.26 | $8.68 | 48,393 |
| 2020-09-18 | $11.14 | $11.56 | $9.70 | $10.34 | $9.69 | 205,834 |
| 2020-09-17 | $11.12 | $11.12 | $10.26 | $11.00 | $10.31 | 67,244 |
| 2020-09-16 | $10.83 | $11.55 | $10.83 | $11.31 | $10.60 | 49,466 |
| 2020-09-15 | $10.47 | $10.80 | $10.47 | $10.72 | $10.05 | 25,647 |
| 2020-09-14 | $10.05 | $10.89 | $10.05 | $10.50 | $9.84 | 53,899 |
| 2020-09-11 | $10.36 | $10.55 | $10.23 | $10.31 | $9.67 | 36,537 |
| 2020-09-10 | $10.50 | $10.50 | $10.33 | $10.33 | $9.61 | 30,239 |
| 2020-09-09 | $10.50 | $10.50 | $10.25 | $10.29 | $9.58 | 76,227 |
| 2020-09-08 | $10.26 | $10.53 | $10.15 | $10.36 | $9.64 | 44,821 |
| 2020-09-04 | $10.45 | $10.45 | $10.30 | $10.30 | $9.59 | 9,921 |
| 2020-09-03 | $10.27 | $10.39 | $10.02 | $10.31 | $9.60 | 9,111 |
| 2020-09-02 | $10.24 | $10.25 | $10.17 | $10.25 | $9.54 | 7,391 |
| 2020-09-01 | $10.27 | $10.27 | $10.19 | $10.26 | $9.55 | 9,701 |
| 2020-08-31 | $10.35 | $10.48 | $10.31 | $10.33 | $9.61 | 10,295 |
| 2020-08-28 | $10.23 | $10.47 | $10.20 | $10.47 | $9.74 | 3,534 |
| 2020-08-27 | $10.55 | $10.55 | $10.33 | $10.33 | $9.61 | 6,066 |
| 2020-08-26 | $10.53 | $10.53 | $10.46 | $10.46 | $9.74 | 13,106 |
| 2020-08-25 | $10.39 | $10.50 | $10.37 | $10.50 | $9.77 | 11,434 |
| 2020-08-24 | $10.61 | $10.61 | $10.20 | $10.33 | $9.61 | 8,789 |
| 2020-08-21 | $10.68 | $10.68 | $10.42 | $10.50 | $9.77 | 9,252 |
| 2020-08-20 | $10.49 | $10.59 | $10.49 | $10.59 | $9.86 | 1,451 |
| 2020-08-19 | $11.07 | $11.07 | $10.51 | $10.51 | $9.78 | 5,884 |
| 2020-08-18 | $10.63 | $10.69 | $10.50 | $10.51 | $9.78 | 13,978 |
| 2020-08-17 | $11.07 | $11.56 | $10.87 | $10.87 | $10.12 | 35,289 |
| 2020-08-14 | $10.59 | $11.08 | $10.59 | $10.83 | $10.08 | 10,245 |
| 2020-08-13 | $10.59 | $10.82 | $10.55 | $10.70 | $9.96 | 4,742 |
| 2020-08-12 | $10.66 | $10.75 | $10.36 | $10.52 | $9.79 | 8,982 |
| 2020-08-11 | $10.69 | $10.73 | $10.34 | $10.52 | $9.79 | 7,058 |
| 2020-08-10 | $10.42 | $10.64 | $10.35 | $10.50 | $9.77 | 6,927 |
| 2020-08-07 | $10.55 | $10.72 | $10.29 | $10.33 | $9.61 | 12,082 |
| 2020-08-06 | $10.47 | $10.62 | $10.27 | $10.33 | $9.61 | 3,062 |
| 2020-08-05 | $10.52 | $10.65 | $10.48 | $10.63 | $9.89 | 3,879 |
| 2020-08-04 | $10.20 | $10.52 | $10.20 | $10.47 | $9.74 | 6,592 |
| 2020-08-03 | $10.50 | $10.50 | $10.25 | $10.32 | $9.61 | 7,687 |
| 2020-07-31 | $10.21 | $10.58 | $10.20 | $10.20 | $9.49 | 10,972 |
| 2020-07-30 | $10.56 | $10.63 | $10.20 | $10.37 | $9.65 | 10,526 |
| 2020-07-29 | $10.87 | $10.96 | $10.59 | $10.76 | $10.01 | 7,826 |
| 2020-07-28 | $10.72 | $10.94 | $10.46 | $10.46 | $9.74 | 18,398 |
| 2020-07-27 | $10.40 | $11.08 | $10.40 | $10.86 | $10.11 | 20,568 |
| 2020-07-24 | $11.17 | $11.55 | $10.40 | $10.42 | $9.70 | 6,468 |
| 2020-07-23 | $11.05 | $11.58 | $11.00 | $11.12 | $10.35 | 6,478 |
| 2020-07-22 | $10.96 | $11.15 | $10.96 | $11.13 | $10.36 | 7,353 |
| 2020-07-21 | $11.47 | $11.47 | $10.92 | $11.12 | $10.35 | 18,367 |
| 2020-07-20 | $11.36 | $11.46 | $10.51 | $11.30 | $10.52 | 44,727 |
| 2020-07-17 | $11.48 | $11.69 | $11.38 | $11.51 | $10.71 | 9,099 |
| 2020-07-16 | $11.45 | $11.75 | $11.45 | $11.63 | $10.82 | 8,290 |
| 2020-07-15 | $11.86 | $12.59 | $11.69 | $11.77 | $10.95 | 56,547 |
| 2020-07-14 | $11.92 | $12.00 | $11.13 | $11.56 | $10.76 | 14,946 |
| 2020-07-13 | $12.00 | $12.00 | $11.50 | $11.89 | $11.07 | 29,840 |
| 2020-07-10 | $10.10 | $12.15 | $10.09 | $12.15 | $11.31 | 38,474 |
| 2020-07-09 | $10.17 | $10.68 | $9.80 | $9.92 | $9.23 | 19,877 |
| 2020-07-08 | $10.67 | $10.94 | $10.09 | $10.16 | $9.46 | 15,317 |
| 2020-07-07 | $10.77 | $11.18 | $10.77 | $10.78 | $10.03 | 32,685 |
| 2020-07-06 | $10.56 | $11.12 | $10.36 | $10.89 | $10.14 | 20,215 |
| 2020-07-02 | $10.75 | $10.76 | $10.29 | $10.33 | $9.61 | 29,137 |
| 2020-07-01 | $10.84 | $10.89 | $10.30 | $10.87 | $10.12 | 17,742 |
| 2020-06-30 | $10.37 | $10.78 | $10.14 | $10.78 | $10.03 | 20,572 |
| 2020-06-29 | $10.10 | $10.64 | $10.05 | $10.63 | $9.89 | 23,298 |
| 2020-06-26 | $9.66 | $10.00 | $9.22 | $9.89 | $9.21 | 307,423 |
| 2020-06-25 | $9.32 | $9.92 | $8.88 | $9.82 | $9.14 | 42,746 |
| 2020-06-24 | $9.65 | $9.81 | $8.93 | $9.42 | $8.77 | 28,414 |
| 2020-06-23 | $10.06 | $10.06 | $9.69 | $9.80 | $9.12 | 10,643 |
| 2020-06-22 | $10.22 | $10.22 | $9.91 | $10.02 | $9.33 | 6,919 |
| 2020-06-19 | $10.54 | $10.54 | $10.00 | $10.22 | $9.51 | 43,447 |
| 2020-06-18 | $9.97 | $10.59 | $9.97 | $10.46 | $9.74 | 2,339 |
| 2020-06-17 | $10.36 | $10.36 | $9.85 | $9.97 | $9.28 | 6,174 |
| 2020-06-16 | $10.14 | $10.33 | $10.05 | $10.14 | $9.44 | 14,757 |
| 2020-06-15 | $9.62 | $9.98 | $9.62 | $9.90 | $9.21 | 19,526 |
| 2020-06-12 | $10.05 | $10.25 | $9.69 | $9.87 | $9.19 | 21,023 |
| 2020-06-11 | $10.06 | $10.06 | $9.55 | $9.62 | $8.89 | 29,585 |
| 2020-06-10 | $10.91 | $10.91 | $10.50 | $10.67 | $9.86 | 13,460 |
| 2020-06-09 | $11.55 | $11.64 | $10.92 | $11.07 | $10.23 | 20,014 |
| 2020-06-08 | $11.81 | $11.97 | $11.51 | $11.59 | $10.71 | 15,125 |
| 2020-06-05 | $11.39 | $12.05 | $11.39 | $11.81 | $10.91 | 58,334 |
| 2020-06-04 | $10.20 | $11.00 | $10.20 | $10.90 | $10.07 | 25,139 |
| 2020-06-03 | $10.56 | $10.56 | $9.69 | $10.48 | $9.68 | 40,390 |
| 2020-06-02 | $10.45 | $10.45 | $10.15 | $10.28 | $9.50 | 30,623 |
| 2020-06-01 | $10.09 | $10.79 | $9.93 | $10.29 | $9.51 | 46,255 |
| 2020-05-29 | $9.92 | $10.24 | $9.82 | $9.90 | $9.14 | 8,735 |
| 2020-05-28 | $10.30 | $10.78 | $9.25 | $9.86 | $9.11 | 39,470 |
| 2020-05-27 | $10.48 | $10.72 | $10.02 | $10.26 | $9.48 | 29,043 |
| 2020-05-26 | $10.73 | $11.39 | $9.99 | $10.14 | $9.37 | 54,914 |
| 2020-05-22 | $10.34 | $10.56 | $10.09 | $10.46 | $9.66 | 19,493 |
| 2020-05-21 | $10.10 | $10.44 | $10.06 | $10.34 | $9.55 | 11,877 |
| 2020-05-20 | $10.14 | $10.24 | $9.82 | $10.12 | $9.35 | 19,547 |
| 2020-05-19 | $10.01 | $10.12 | $9.82 | $9.91 | $9.15 | 18,860 |
| 2020-05-18 | $9.83 | $10.53 | $9.80 | $10.05 | $9.28 | 49,405 |
| 2020-05-15 | $9.34 | $9.39 | $8.64 | $9.39 | $8.67 | 17,348 |
| 2020-05-14 | $9.19 | $9.19 | $8.50 | $9.11 | $8.42 | 20,646 |
| 2020-05-13 | $9.43 | $9.77 | $8.96 | $9.43 | $8.71 | 13,662 |
| 2020-05-12 | $10.21 | $10.21 | $9.52 | $9.59 | $8.86 | 15,413 |
| 2020-05-11 | $10.01 | $10.39 | $9.01 | $10.28 | $9.50 | 30,662 |
| 2020-05-08 | $10.36 | $10.50 | $10.04 | $10.12 | $9.35 | 27,762 |
| 2020-05-07 | $9.99 | $10.20 | $9.69 | $10.04 | $9.27 | 33,232 |
| 2020-05-06 | $10.00 | $10.01 | $9.75 | $9.79 | $9.04 | 13,923 |
| 2020-05-05 | $10.18 | $10.56 | $9.54 | $10.03 | $9.27 | 29,226 |
| 2020-05-04 | $9.49 | $10.18 | $9.49 | $10.18 | $9.40 | 19,567 |
| 2020-05-01 | $9.85 | $9.85 | $9.45 | $9.69 | $8.95 | 24,760 |
| 2020-04-30 | $10.62 | $11.35 | $9.30 | $10.19 | $9.41 | 20,359 |
| 2020-04-29 | $10.22 | $11.03 | $10.22 | $10.88 | $10.05 | 39,443 |
| 2020-04-28 | $10.10 | $10.10 | $9.65 | $9.89 | $9.14 | 23,052 |
| 2020-04-27 | $9.29 | $9.78 | $9.14 | $9.70 | $8.96 | 42,764 |
| 2020-04-24 | $8.72 | $9.20 | $8.72 | $9.05 | $8.36 | 12,971 |
| 2020-04-23 | $9.25 | $9.29 | $8.38 | $8.83 | $8.16 | 22,757 |
| 2020-04-22 | $9.28 | $9.28 | $8.91 | $9.12 | $8.42 | 12,830 |
| 2020-04-21 | $8.27 | $9.16 | $8.27 | $9.08 | $8.39 | 26,847 |
| 2020-04-20 | $8.59 | $9.00 | $8.40 | $8.55 | $7.90 | 24,245 |
| 2020-04-17 | $8.53 | $9.38 | $8.53 | $8.90 | $8.22 | 24,448 |
| 2020-04-16 | $9.19 | $9.30 | $7.88 | $8.34 | $7.70 | 56,046 |
| 2020-04-15 | $10.43 | $10.43 | $9.04 | $9.36 | $8.65 | 25,711 |
| 2020-04-14 | $11.64 | $11.64 | $10.39 | $10.55 | $9.75 | 34,826 |
| 2020-04-13 | $11.28 | $11.53 | $11.00 | $11.30 | $10.44 | 23,592 |
| 2020-04-09 | $11.69 | $12.00 | $11.21 | $11.60 | $10.72 | 49,466 |
| 2020-04-08 | $10.77 | $11.25 | $10.32 | $11.23 | $10.37 | 32,134 |
| 2020-04-07 | $10.46 | $10.49 | $9.98 | $10.49 | $9.69 | 38,560 |
| 2020-04-06 | $9.87 | $10.70 | $9.75 | $10.65 | $9.84 | 39,493 |
| 2020-04-03 | $9.56 | $10.26 | $9.11 | $9.57 | $8.84 | 41,231 |
| 2020-04-02 | $9.69 | $9.97 | $9.29 | $9.74 | $9.00 | 41,683 |
| 2020-04-01 | $10.71 | $10.71 | $9.42 | $9.84 | $9.09 | 102,631 |
| 2020-03-31 | $10.57 | $11.09 | $9.22 | $11.09 | $10.24 | 139,843 |
| 2020-03-30 | $10.82 | $10.85 | $10.17 | $10.85 | $10.02 | 76,813 |
| 2020-03-27 | $11.79 | $11.79 | $10.84 | $10.84 | $10.01 | 37,196 |
| 2020-03-26 | $10.18 | $12.29 | $10.18 | $12.29 | $11.35 | 94,715 |
| 2020-03-25 | $8.39 | $10.47 | $8.39 | $10.23 | $9.45 | 162,572 |
| 2020-03-24 | $8.45 | $8.79 | $8.14 | $8.40 | $7.76 | 69,508 |
| 2020-03-23 | $9.14 | $9.14 | $7.86 | $8.44 | $7.80 | 76,940 |
| 2020-03-20 | $6.86 | $10.00 | $6.61 | $9.44 | $8.72 | 1,048,547 |
| 2020-03-19 | $6.61 | $7.80 | $6.49 | $6.75 | $6.24 | 89,113 |
| 2020-03-18 | $7.48 | $7.59 | $6.27 | $6.41 | $5.92 | 61,187 |
| 2020-03-17 | $7.85 | $8.00 | $7.47 | $7.84 | $7.24 | 91,396 |
| 2020-03-16 | $8.56 | $8.65 | $7.85 | $7.85 | $7.25 | 63,907 |
| 2020-03-13 | $10.08 | $10.08 | $8.69 | $9.28 | $8.57 | 111,603 |
| 2020-03-12 | $10.90 | $10.97 | $8.56 | $9.57 | $8.84 | 108,667 |
| 2020-03-11 | $11.61 | $12.05 | $11.50 | $11.60 | $10.63 | 90,652 |
| 2020-03-10 | $12.66 | $13.12 | $11.80 | $11.96 | $10.96 | 99,326 |
| 2020-03-09 | $13.66 | $14.10 | $12.40 | $12.52 | $11.48 | 95,266 |
| 2020-03-06 | $14.00 | $14.37 | $13.86 | $14.07 | $12.90 | 66,227 |
| 2020-03-05 | $14.22 | $14.52 | $14.01 | $14.36 | $13.16 | 27,137 |
| 2020-03-04 | $14.50 | $14.61 | $14.39 | $14.61 | $13.39 | 6,502 |
| 2020-03-03 | $14.81 | $15.07 | $14.15 | $14.15 | $12.97 | 69,033 |
| 2020-03-02 | $14.15 | $15.37 | $14.15 | $14.81 | $13.57 | 71,441 |
| 2020-02-28 | $14.53 | $14.66 | $13.75 | $14.04 | $12.87 | 85,595 |
| 2020-02-27 | $14.85 | $14.98 | $14.64 | $14.65 | $13.43 | 95,178 |
| 2020-02-26 | $14.66 | $15.09 | $14.50 | $15.05 | $13.79 | 52,468 |
| 2020-02-25 | $15.08 | $15.08 | $14.27 | $14.47 | $13.26 | 36,954 |
| 2020-02-24 | $14.81 | $15.00 | $14.80 | $14.95 | $13.70 | 10,595 |
| 2020-02-21 | $15.00 | $15.11 | $14.83 | $15.01 | $13.76 | 31,107 |
| 2020-02-20 | $15.09 | $15.17 | $14.86 | $15.07 | $13.81 | 29,290 |
| 2020-02-19 | $15.05 | $15.25 | $14.73 | $15.03 | $13.78 | 30,121 |
| 2020-02-18 | $15.14 | $15.14 | $14.80 | $15.03 | $13.78 | 23,698 |
| 2020-02-14 | $15.06 | $15.41 | $15.03 | $15.07 | $13.81 | 27,968 |
| 2020-02-13 | $14.96 | $15.15 | $14.93 | $15.07 | $13.81 | 17,833 |
| 2020-02-12 | $14.94 | $15.13 | $14.85 | $15.03 | $13.78 | 20,073 |
| 2020-02-11 | $14.94 | $15.25 | $14.78 | $15.02 | $13.77 | 21,976 |
| 2020-02-10 | $15.01 | $15.31 | $14.72 | $15.00 | $13.75 | 33,219 |
| 2020-02-07 | $15.23 | $15.29 | $14.72 | $14.91 | $13.67 | 44,767 |
| 2020-02-06 | $15.40 | $15.52 | $15.15 | $15.25 | $13.98 | 14,819 |
| 2020-02-05 | $15.28 | $15.47 | $15.03 | $15.45 | $14.16 | 155,401 |
| 2020-02-04 | $15.51 | $15.67 | $15.01 | $15.09 | $13.83 | 62,922 |
| 2020-02-03 | $15.68 | $15.68 | $15.32 | $15.47 | $14.18 | 43,544 |
| 2020-01-31 | $15.49 | $15.81 | $15.49 | $15.56 | $14.26 | 68,317 |
| 2020-01-30 | $15.27 | $15.63 | $15.24 | $15.58 | $14.28 | 60,045 |
| 2020-01-29 | $15.58 | $15.59 | $15.04 | $15.41 | $14.12 | 43,620 |
| 2020-01-28 | $15.46 | $15.71 | $15.46 | $15.53 | $14.23 | 166,971 |
| 2020-01-27 | $15.25 | $15.53 | $15.17 | $15.42 | $14.13 | 107,487 |
| 2020-01-24 | $15.15 | $15.40 | $15.15 | $15.25 | $13.98 | 1,101,043 |
| 2020-01-23 | $14.99 | $15.13 | $14.99 | $15.02 | $13.77 | 85,416 |
| 2020-01-22 | $14.92 | $15.10 | $14.90 | $14.97 | $13.72 | 201,178 |
| 2020-01-21 | $14.68 | $14.96 | $14.68 | $14.85 | $13.61 | 137,060 |
| 2020-01-17 | $14.62 | $14.70 | $14.50 | $14.65 | $13.43 | 986,907 |
| 2020-01-16 | $14.52 | $14.67 | $14.52 | $14.57 | $13.35 | 44,173 |
| 2020-01-15 | $14.38 | $14.57 | $14.37 | $14.49 | $13.28 | 47,429 |
| 2020-01-14 | $14.39 | $14.50 | $14.37 | $14.37 | $13.17 | 69,595 |
| 2020-01-13 | $14.45 | $14.52 | $14.39 | $14.40 | $13.20 | 27,169 |
| 2020-01-10 | $14.44 | $14.52 | $14.38 | $14.45 | $13.24 | 36,555 |
| 2020-01-09 | $14.40 | $14.50 | $14.38 | $14.49 | $13.28 | 18,157 |
| 2020-01-08 | $14.52 | $14.56 | $14.37 | $14.46 | $13.25 | 87,055 |
| 2020-01-07 | $14.51 | $14.54 | $14.33 | $14.49 | $13.28 | 58,094 |
| 2020-01-06 | $14.50 | $14.54 | $14.43 | $14.43 | $13.23 | 41,062 |
| 2020-01-03 | $14.39 | $14.50 | $14.37 | $14.46 | $13.25 | 17,736 |
| 2020-01-02 | $14.44 | $14.56 | $14.33 | $14.38 | $13.18 | 39,015 |
| 2019-12-31 | $14.41 | $14.58 | $14.41 | $14.50 | $13.29 | 44,339 |
| 2019-12-30 | $14.49 | $14.55 | $14.42 | $14.49 | $13.28 | 13,111 |
| 2019-12-27 | $14.49 | $14.60 | $14.41 | $14.50 | $13.29 | 51,119 |
| 2019-12-26 | $14.44 | $14.59 | $14.44 | $14.49 | $13.28 | 65,591 |
| 2019-12-24 | $14.50 | $14.52 | $14.42 | $14.46 | $13.25 | 16,740 |
| 2019-12-23 | $14.51 | $14.56 | $14.41 | $14.49 | $13.28 | 222,998 |
| 2019-12-20 | $14.48 | $14.65 | $14.41 | $14.44 | $13.23 | 500,767 |
| 2019-12-19 | $14.41 | $14.58 | $14.41 | $14.50 | $13.29 | 44,172 |
| 2019-12-18 | $14.42 | $14.59 | $14.42 | $14.50 | $13.29 | 186,251 |
| 2019-12-17 | $14.47 | $14.63 | $14.45 | $14.54 | $13.33 | 9,515 |
| 2019-12-16 | $14.40 | $14.67 | $14.38 | $14.48 | $13.27 | 105,654 |
| 2019-12-13 | $14.57 | $14.60 | $14.36 | $14.49 | $13.28 | 65,321 |
| 2019-12-12 | $14.50 | $14.51 | $14.43 | $14.47 | $13.26 | 21,939 |
| 2019-12-11 | $14.30 | $14.67 | $14.30 | $14.55 | $13.27 | 121,288 |
| 2019-12-10 | $14.41 | $14.62 | $14.33 | $14.48 | $13.20 | 263,897 |
| 2019-12-09 | $14.51 | $14.63 | $14.22 | $14.28 | $13.02 | 67,419 |
| 2019-12-06 | $14.54 | $14.55 | $13.93 | $14.48 | $13.20 | 63,205 |
| 2019-12-05 | $13.92 | $14.52 | $13.67 | $14.47 | $13.19 | 30,198 |
| 2019-12-04 | $14.40 | $14.51 | $14.28 | $14.38 | $13.11 | 33,071 |
| 2019-12-03 | $14.27 | $14.55 | $14.27 | $14.28 | $13.02 | 21,224 |
| 2019-12-02 | $14.42 | $14.70 | $14.22 | $14.29 | $13.03 | 31,650 |
| 2019-11-29 | $14.54 | $14.55 | $14.46 | $14.50 | $13.22 | 28,345 |
| 2019-11-27 | $14.33 | $14.67 | $14.31 | $14.47 | $13.19 | 42,958 |
| 2019-11-26 | $14.26 | $14.50 | $14.26 | $14.40 | $13.13 | 27,615 |
| 2019-11-25 | $14.44 | $14.50 | $14.22 | $14.34 | $13.08 | 30,478 |
| 2019-11-22 | $14.48 | $14.48 | $14.22 | $14.32 | $13.06 | 17,781 |
| 2019-11-21 | $14.57 | $14.70 | $14.26 | $14.47 | $13.19 | 20,448 |
| 2019-11-20 | $14.55 | $14.77 | $14.29 | $14.42 | $13.15 | 220,995 |
| 2019-11-19 | $14.20 | $14.55 | $14.20 | $14.50 | $13.22 | 62,451 |
| 2019-11-18 | $14.20 | $14.42 | $14.15 | $14.29 | $13.03 | 35,719 |
| 2019-11-15 | $14.40 | $14.61 | $14.17 | $14.21 | $12.96 | 39,237 |
| 2019-11-14 | $14.46 | $14.80 | $14.37 | $14.47 | $13.19 | 41,333 |
| 2019-11-13 | $14.42 | $14.78 | $14.36 | $14.59 | $13.30 | 52,687 |
| 2019-11-12 | $14.48 | $14.56 | $14.40 | $14.50 | $13.22 | 33,321 |
| 2019-11-11 | $14.16 | $14.50 | $14.16 | $14.50 | $13.22 | 16,934 |
| 2019-11-08 | $14.25 | $14.51 | $14.25 | $14.25 | $12.99 | 22,903 |
| 2019-11-07 | $14.50 | $14.61 | $14.44 | $14.44 | $13.17 | 5,093 |
| 2019-11-06 | $14.61 | $14.66 | $14.41 | $14.50 | $13.22 | 19,703 |
| 2019-11-05 | $14.62 | $14.70 | $14.51 | $14.64 | $13.35 | 6,476 |
| 2019-11-04 | $14.54 | $14.67 | $14.52 | $14.60 | $13.31 | 11,349 |
| 2019-11-01 | $14.55 | $14.79 | $14.50 | $14.56 | $13.28 | 20,797 |
| 2019-10-31 | $14.71 | $14.74 | $14.51 | $14.55 | $13.27 | 18,179 |
| 2019-10-30 | $14.78 | $14.80 | $14.59 | $14.80 | $13.50 | 8,304 |
| 2019-10-29 | $14.75 | $14.90 | $14.70 | $14.80 | $13.50 | 13,148 |
| 2019-10-28 | $14.76 | $14.90 | $14.66 | $14.71 | $13.41 | 5,809 |
| 2019-10-25 | $14.69 | $14.88 | $14.60 | $14.60 | $13.31 | 35,625 |
| 2019-10-24 | $14.76 | $14.76 | $14.49 | $14.60 | $13.31 | 27,072 |
| 2019-10-23 | $14.72 | $14.92 | $14.53 | $14.58 | $13.29 | 101,362 |
| 2019-10-22 | $14.60 | $14.97 | $14.35 | $14.62 | $13.33 | 47,678 |
| 2019-10-21 | $14.61 | $14.71 | $14.25 | $14.53 | $13.25 | 16,753 |
| 2019-10-18 | $14.63 | $14.68 | $14.46 | $14.61 | $13.32 | 14,635 |
| 2019-10-17 | $14.79 | $14.80 | $14.63 | $14.67 | $13.38 | 14,146 |
| 2019-10-16 | $14.65 | $14.80 | $14.63 | $14.63 | $13.34 | 10,222 |
| 2019-10-15 | $14.71 | $14.83 | $14.62 | $14.73 | $13.43 | 20,764 |
| 2019-10-14 | $14.74 | $14.85 | $14.57 | $14.71 | $13.41 | 55,304 |
| 2019-10-11 | $14.56 | $14.60 | $14.44 | $14.47 | $13.19 | 68,100 |
| 2019-10-10 | $14.64 | $14.65 | $14.35 | $14.35 | $13.08 | 5,574 |
| 2019-10-09 | $14.49 | $14.59 | $14.26 | $14.59 | $13.30 | 42,568 |
| 2019-10-08 | $14.70 | $14.75 | $14.27 | $14.59 | $13.30 | 20,501 |
| 2019-10-07 | $14.95 | $15.11 | $14.68 | $14.76 | $13.46 | 24,110 |
| 2019-10-04 | $15.12 | $15.24 | $14.78 | $14.99 | $13.67 | 15,038 |
| 2019-10-03 | $15.42 | $15.43 | $15.03 | $15.04 | $13.71 | 6,269 |
| 2019-10-02 | $15.33 | $15.48 | $15.33 | $15.48 | $14.12 | 2,071 |
| 2019-10-01 | $15.42 | $15.56 | $15.24 | $15.24 | $13.90 | 11,542 |
| 2019-09-30 | $15.43 | $15.65 | $15.35 | $15.50 | $14.13 | 23,117 |
| 2019-09-27 | $15.73 | $15.79 | $15.27 | $15.36 | $14.01 | 45,049 |
| 2019-09-26 | $15.66 | $15.80 | $15.45 | $15.75 | $14.36 | 17,318 |
| 2019-09-25 | $15.48 | $15.75 | $15.37 | $15.68 | $14.30 | 8,856 |
| 2019-09-24 | $15.68 | $15.68 | $15.38 | $15.49 | $14.12 | 6,239 |
| 2019-09-23 | $15.61 | $15.82 | $15.53 | $15.73 | $14.34 | 27,418 |
| 2019-09-20 | $15.32 | $15.99 | $15.28 | $15.50 | $14.13 | 58,511 |
| 2019-09-19 | $16.13 | $16.13 | $15.27 | $15.35 | $14.00 | 28,199 |
| 2019-09-18 | $16.47 | $16.65 | $15.71 | $15.86 | $14.46 | 14,974 |
| 2019-09-17 | $16.20 | $16.59 | $16.05 | $16.39 | $14.94 | 5,477 |
| 2019-09-16 | $16.19 | $16.65 | $16.00 | $16.21 | $14.78 | 18,988 |
| 2019-09-13 | $16.15 | $16.30 | $16.13 | $16.13 | $14.71 | 5,496 |
| 2019-09-12 | $16.30 | $16.40 | $16.00 | $16.16 | $14.74 | 15,103 |
| 2019-09-11 | $15.79 | $16.00 | $15.63 | $15.93 | $14.53 | 9,779 |
| 2019-09-10 | $15.76 | $15.76 | $15.47 | $15.71 | $14.32 | 33,128 |
| 2019-09-09 | $16.05 | $16.21 | $15.55 | $15.64 | $14.26 | 26,720 |
| 2019-09-06 | $15.81 | $15.97 | $15.43 | $15.73 | $14.34 | 24,835 |
| 2019-09-05 | $16.42 | $16.52 | $15.71 | $16.00 | $14.59 | 29,941 |
| 2019-09-04 | $16.55 | $16.90 | $16.09 | $16.44 | $14.92 | 33,184 |
| 2019-09-03 | $18.17 | $18.44 | $16.26 | $16.42 | $14.90 | 42,670 |
| 2019-08-30 | $19.85 | $20.43 | $19.85 | $20.00 | $9.80 | 147,825 |
| 2019-08-29 | $19.86 | $19.97 | $19.66 | $19.71 | $9.66 | 35,521 |
| 2019-08-28 | $19.70 | $19.80 | $19.63 | $19.77 | $9.69 | 140,579 |
| 2019-08-27 | $19.80 | $19.89 | $19.56 | $19.70 | $9.65 | 235,390 |
| 2019-08-26 | $19.50 | $19.95 | $19.50 | $19.80 | $9.70 | 18,860 |
| 2019-08-23 | $19.75 | $20.12 | $19.25 | $19.50 | $9.55 | 19,761 |
| 2019-08-22 | $19.75 | $20.18 | $19.73 | $19.74 | $9.67 | 14,880 |
| 2019-08-21 | $20.06 | $20.36 | $19.66 | $19.73 | $9.67 | 36,336 |
| 2019-08-20 | $20.51 | $20.90 | $20.25 | $20.25 | $9.92 | 43,064 |
| 2019-08-19 | $22.13 | $22.13 | $19.93 | $20.75 | $10.17 | 92,225 |
| 2019-08-16 | $22.25 | $22.25 | $21.61 | $21.80 | $10.68 | 35,586 |
| 2019-08-15 | $22.40 | $22.80 | $22.20 | $22.30 | $10.92 | 21,396 |
| 2019-08-14 | $22.42 | $22.52 | $22.19 | $22.46 | $11.00 | 49,248 |
| 2019-08-13 | $21.95 | $22.98 | $21.95 | $22.50 | $11.02 | 74,264 |
| 2019-08-12 | $21.95 | $22.00 | $21.60 | $21.86 | $10.71 | 11,899 |
| 2019-08-09 | $20.70 | $23.10 | $20.66 | $21.81 | $10.68 | 66,756 |
| 2019-08-08 | $20.44 | $20.44 | $20.05 | $20.05 | $9.82 | 3,483 |
| 2019-08-07 | $20.65 | $20.65 | $19.91 | $20.26 | $9.93 | 2,186 |
| 2019-08-06 | $20.10 | $20.10 | $20.05 | $20.05 | $9.82 | 3,116 |
| 2019-08-05 | $20.37 | $20.37 | $20.12 | $20.30 | $9.94 | 4,402 |
| 2019-08-02 | $20.27 | $20.70 | $20.27 | $20.70 | $10.14 | 5,690 |
| 2019-08-01 | $20.25 | $20.67 | $20.25 | $20.33 | $9.96 | 2,027 |
| 2019-07-31 | $20.40 | $20.75 | $20.35 | $20.38 | $9.98 | 4,091 |
| 2019-07-30 | $20.19 | $20.75 | $20.19 | $20.75 | $10.17 | 4,304 |
| 2019-07-29 | $20.54 | $20.71 | $20.38 | $20.38 | $9.98 | 2,379 |
| 2019-07-26 | $20.33 | $20.70 | $20.33 | $20.52 | $10.05 | 3,695 |
| 2019-07-25 | $19.90 | $20.33 | $19.90 | $20.33 | $9.96 | 3,018 |
| 2019-07-24 | $20.24 | $20.32 | $20.05 | $20.05 | $9.82 | 5,280 |
| 2019-07-23 | $20.29 | $20.32 | $20.05 | $20.32 | $9.95 | 5,248 |
| 2019-07-22 | $19.82 | $20.26 | $19.82 | $20.18 | $9.89 | 2,002 |
| 2019-07-19 | $20.05 | $20.37 | $19.83 | $20.03 | $9.81 | 3,899 |
| 2019-07-18 | $20.20 | $20.60 | $20.01 | $20.25 | $9.92 | 3,434 |
| 2019-07-17 | $20.32 | $20.75 | $19.92 | $20.61 | $10.10 | 7,414 |
| 2019-07-16 | $20.56 | $20.56 | $20.06 | $20.36 | $9.97 | 2,336 |
| 2019-07-15 | $20.73 | $20.73 | $20.07 | $20.30 | $9.94 | 1,893 |
| 2019-07-12 | $20.04 | $20.55 | $20.02 | $20.02 | $9.81 | 2,511 |
| 2019-07-11 | $20.59 | $20.59 | $19.95 | $20.25 | $9.92 | 9,514 |
| 2019-07-10 | $20.63 | $20.70 | $20.37 | $20.37 | $9.98 | 2,802 |
| 2019-07-09 | $20.37 | $20.71 | $20.37 | $20.68 | $10.13 | 1,421 |
| 2019-07-08 | $20.38 | $20.75 | $20.34 | $20.62 | $10.10 | 4,966 |
| 2019-07-05 | $20.15 | $20.79 | $20.15 | $20.48 | $10.03 | 5,079 |
| 2019-07-03 | $20.80 | $20.80 | $20.57 | $20.57 | $10.08 | 1,465 |
| 2019-07-02 | $20.56 | $20.80 | $20.42 | $20.80 | $10.19 | 12,616 |
| 2019-07-01 | $20.49 | $20.80 | $20.49 | $20.75 | $10.17 | 12,014 |
| 2019-06-28 | $19.99 | $20.80 | $19.77 | $20.62 | $10.10 | 477,780 |
| 2019-06-27 | $19.50 | $19.99 | $19.50 | $19.99 | $9.79 | 30,356 |
| 2019-06-26 | $19.55 | $19.61 | $19.36 | $19.61 | $9.61 | 17,691 |
| 2019-06-25 | $19.49 | $19.65 | $19.21 | $19.21 | $9.41 | 11,546 |
| 2019-06-24 | $19.35 | $19.65 | $19.29 | $19.29 | $9.45 | 21,305 |
| 2019-06-21 | $20.80 | $20.80 | $19.36 | $19.36 | $9.48 | 69,715 |
| 2019-06-20 | $20.80 | $20.80 | $20.70 | $20.80 | $10.19 | 3,520 |
| 2019-06-19 | $20.70 | $20.80 | $20.70 | $20.80 | $10.19 | 2,954 |
| 2019-06-18 | $20.70 | $20.70 | $20.67 | $20.70 | $10.14 | 9,433 |
| 2019-06-17 | $20.71 | $20.71 | $20.57 | $20.69 | $10.14 | 13,361 |
| 2019-06-14 | $20.80 | $20.90 | $20.55 | $20.85 | $10.21 | 9,174 |
| 2019-06-13 | $20.45 | $20.80 | $20.45 | $20.80 | $10.19 | 9,964 |
| 2019-06-12 | $20.50 | $20.50 | $20.20 | $20.50 | $9.98 | 13,683 |
| 2019-06-11 | $20.50 | $20.54 | $20.23 | $20.50 | $9.98 | 14,300 |
| 2019-06-10 | $20.01 | $20.50 | $20.00 | $20.50 | $9.98 | 14,120 |
| 2019-06-07 | $19.95 | $20.10 | $19.95 | $20.01 | $9.74 | 8,347 |
| 2019-06-06 | $20.90 | $21.00 | $19.95 | $20.09 | $9.78 | 18,493 |
| 2019-06-05 | $20.97 | $21.00 | $20.51 | $21.00 | $10.23 | 10,197 |
| 2019-06-04 | $21.00 | $21.00 | $20.25 | $20.61 | $10.04 | 7,449 |
| 2019-06-03 | $20.65 | $20.88 | $19.66 | $20.79 | $10.12 | 7,365 |
| 2019-05-31 | $20.70 | $21.15 | $20.01 | $21.00 | $10.23 | 16,576 |
| 2019-05-30 | $19.50 | $21.40 | $19.36 | $21.20 | $10.32 | 6,585 |
| 2019-05-29 | $19.63 | $19.66 | $19.38 | $19.38 | $9.44 | 5,769 |
| 2019-05-28 | $19.59 | $19.68 | $19.57 | $19.64 | $9.56 | 1,207 |
| 2019-05-24 | $19.68 | $19.94 | $19.54 | $19.75 | $9.62 | 2,064 |
| 2019-05-23 | $19.83 | $20.12 | $19.83 | $20.01 | $9.74 | 1,025 |
| 2019-05-22 | $19.42 | $20.20 | $19.42 | $20.08 | $9.78 | 6,932 |
| 2019-05-21 | $20.20 | $20.52 | $19.69 | $20.00 | $9.74 | 2,095 |
| 2019-05-20 | $19.65 | $20.20 | $19.65 | $20.20 | $9.84 | 1,981 |
| 2019-05-17 | $19.50 | $20.75 | $19.50 | $19.50 | $9.50 | 1,716 |
| 2019-05-16 | $19.83 | $20.25 | $19.40 | $19.83 | $9.66 | 1,705 |
| 2019-05-15 | $19.50 | $19.75 | $19.06 | $19.65 | $9.57 | 2,233 |
| 2019-05-14 | $19.69 | $19.69 | $18.65 | $19.54 | $9.52 | 5,165 |
| 2019-05-13 | $19.09 | $19.34 | $19.09 | $19.34 | $9.42 | 575 |
| 2019-05-10 | $19.34 | $19.35 | $19.34 | $19.35 | $9.42 | 403 |
| 2019-05-09 | $18.88 | $19.43 | $18.88 | $19.43 | $9.46 | 1,785 |
| 2019-05-08 | $19.00 | $19.42 | $19.00 | $19.42 | $9.46 | 416 |
| 2019-05-07 | $18.71 | $18.71 | $18.71 | $18.71 | $9.11 | 144 |
| 2019-05-06 | $18.91 | $18.91 | $18.71 | $18.71 | $9.11 | 1,615 |
| 2019-05-03 | $18.75 | $18.75 | $18.75 | $18.75 | $9.13 | 248 |
| 2019-05-02 | $18.75 | $18.75 | $18.75 | $18.75 | $9.13 | 88 |
| 2019-05-01 | $18.91 | $19.25 | $18.75 | $18.75 | $9.13 | 1,301 |
| 2019-04-30 | $19.07 | $19.35 | $18.75 | $19.35 | $9.42 | 3,812 |
| 2019-04-29 | $18.50 | $19.50 | $18.50 | $19.50 | $9.50 | 1,621 |
| 2019-04-26 | $18.78 | $18.78 | $18.55 | $18.60 | $9.06 | 3,305 |
| 2019-04-25 | $18.69 | $18.83 | $18.60 | $18.60 | $9.06 | 1,167 |
| 2019-04-24 | $18.69 | $18.69 | $18.69 | $18.69 | $9.10 | 672 |
| 2019-04-23 | $18.87 | $19.14 | $18.87 | $19.14 | $9.32 | 10,562 |
| 2019-04-22 | $18.90 | $18.90 | $18.90 | $18.90 | $9.20 | 392 |
| 2019-04-18 | $18.93 | $19.49 | $18.93 | $19.20 | $9.35 | 1,777 |
| 2019-04-17 | $19.69 | $19.69 | $19.06 | $19.06 | $9.28 | 1,633 |
| 2019-04-16 | $19.90 | $19.90 | $19.56 | $19.75 | $9.62 | 4,088 |
| 2019-04-15 | $19.60 | $19.86 | $19.31 | $19.50 | $9.50 | 2,463 |
| 2019-04-12 | $19.60 | $19.60 | $19.59 | $19.60 | $9.54 | 1,594 |
| 2019-04-11 | $19.67 | $19.67 | $19.20 | $19.55 | $9.52 | 1,539 |
| 2019-04-10 | $19.47 | $19.75 | $19.38 | $19.67 | $9.58 | 3,518 |
| 2019-04-09 | $19.49 | $19.49 | $19.23 | $19.23 | $9.36 | 1,728 |
| 2019-04-08 | $19.33 | $19.78 | $19.15 | $19.49 | $9.49 | 6,492 |
| 2019-04-05 | $18.88 | $19.60 | $18.70 | $19.28 | $9.39 | 14,733 |
| 2019-04-04 | $18.48 | $18.85 | $18.48 | $18.79 | $9.15 | 2,132 |
| 2019-04-03 | $18.88 | $18.88 | $18.50 | $18.50 | $9.01 | 1,665 |
| 2019-04-02 | $18.50 | $18.66 | $18.41 | $18.50 | $9.01 | 3,427 |
| 2019-04-01 | $18.61 | $18.97 | $18.61 | $18.95 | $9.23 | 2,155 |
| 2019-03-29 | $19.03 | $19.03 | $18.25 | $18.29 | $8.91 | 3,681 |
| 2019-03-28 | $18.39 | $18.78 | $18.23 | $18.40 | $8.96 | 2,139 |
| 2019-03-27 | $18.46 | $18.79 | $18.01 | $18.79 | $9.15 | 1,642 |
| 2019-03-26 | $18.71 | $18.71 | $17.92 | $18.20 | $8.86 | 2,943 |
| 2019-03-25 | $18.33 | $18.33 | $17.90 | $17.90 | $8.72 | 1,434 |
| 2019-03-22 | $18.40 | $18.40 | $18.10 | $18.40 | $8.96 | 5,132 |
| 2019-03-21 | $18.53 | $18.79 | $18.53 | $18.74 | $9.13 | 2,129 |
| 2019-03-20 | $18.37 | $18.56 | $18.16 | $18.16 | $8.84 | 3,018 |
| 2019-03-19 | $18.72 | $18.72 | $17.71 | $18.39 | $8.96 | 2,937 |
| 2019-03-18 | $18.71 | $18.71 | $18.28 | $18.39 | $8.96 | 4,090 |
| 2019-03-15 | $18.69 | $18.74 | $18.25 | $18.25 | $8.89 | 8,109 |
| 2019-03-14 | $18.68 | $18.70 | $18.55 | $18.55 | $9.03 | 2,806 |
| 2019-03-13 | $18.30 | $18.98 | $18.30 | $18.60 | $9.06 | 11,049 |
| 2019-03-12 | $18.49 | $18.49 | $18.48 | $18.48 | $9.00 | 594 |
| 2019-03-11 | $18.25 | $18.50 | $18.25 | $18.26 | $8.89 | 6,282 |
| 2019-03-08 | $17.80 | $18.50 | $17.80 | $18.40 | $8.96 | 11,903 |
| 2019-03-07 | $18.18 | $18.18 | $17.65 | $17.65 | $8.59 | 2,057 |
| 2019-03-06 | $18.21 | $18.22 | $17.99 | $18.22 | $8.87 | 3,390 |
| 2019-03-05 | $17.97 | $18.23 | $17.97 | $18.17 | $8.85 | 3,884 |
| 2019-03-04 | $18.22 | $18.22 | $17.95 | $18.00 | $8.71 | 3,098 |
| 2019-03-01 | $18.23 | $18.23 | $18.10 | $18.22 | $8.81 | 2,860 |
| 2019-02-28 | $18.22 | $18.25 | $18.13 | $18.23 | $8.82 | 4,848 |
| 2019-02-27 | $18.01 | $18.25 | $18.00 | $18.01 | $8.71 | 14,906 |
| 2019-02-26 | $17.98 | $18.24 | $17.81 | $18.01 | $8.71 | 4,000 |
| 2019-02-25 | $17.81 | $17.81 | $17.71 | $17.79 | $8.60 | 1,186 |
| 2019-02-22 | $17.96 | $18.08 | $17.88 | $17.94 | $8.68 | 13,733 |
| 2019-02-21 | $17.69 | $17.95 | $17.69 | $17.95 | $8.68 | 1,249 |
| 2019-02-20 | $17.70 | $17.95 | $17.70 | $17.70 | $8.56 | 1,816 |
| 2019-02-19 | $17.94 | $17.98 | $17.70 | $17.71 | $8.57 | 1,376 |
| 2019-02-15 | $17.66 | $17.66 | $17.35 | $17.35 | $8.39 | 792 |
| 2019-02-14 | $17.62 | $17.74 | $17.62 | $17.73 | $8.57 | 2,164 |
| 2019-02-13 | $17.50 | $17.50 | $17.50 | $17.50 | $8.46 | 400 |
| 2019-02-12 | $17.71 | $17.71 | $17.70 | $17.70 | $8.56 | 6,148 |
| 2019-02-11 | $17.59 | $17.69 | $17.56 | $17.65 | $8.54 | 11,263 |
| 2019-02-08 | $17.67 | $17.72 | $17.42 | $17.50 | $8.46 | 2,996 |
| 2019-02-07 | $17.30 | $17.64 | $17.30 | $17.64 | $8.53 | 854 |
| 2019-02-06 | $17.70 | $17.70 | $17.45 | $17.50 | $8.46 | 4,579 |
| 2019-02-05 | $17.43 | $17.43 | $17.43 | $17.43 | $8.43 | 405 |
| 2019-02-04 | $17.86 | $17.86 | $17.10 | $17.15 | $8.29 | 11,270 |
| 2019-02-01 | $17.70 | $17.99 | $17.70 | $17.97 | $8.69 | 12,083 |
| 2019-01-31 | $17.70 | $17.70 | $17.65 | $17.70 | $8.56 | 1,213 |
| 2019-01-30 | $17.75 | $17.75 | $17.65 | $17.65 | $8.54 | 778 |
| 2019-01-29 | $17.45 | $17.65 | $17.45 | $17.65 | $8.54 | 327 |
| 2019-01-28 | $17.31 | $17.40 | $17.31 | $17.35 | $8.39 | 2,367 |
| 2019-01-25 | $17.67 | $17.74 | $17.23 | $17.40 | $8.42 | 7,508 |
| 2019-01-24 | $17.24 | $17.75 | $17.22 | $17.69 | $8.56 | 2,622 |
| 2019-01-23 | $17.60 | $17.60 | $17.19 | $17.31 | $8.37 | 14,506 |
| 2019-01-22 | $17.60 | $17.60 | $17.30 | $17.36 | $8.40 | 5,262 |
| 2019-01-18 | $17.52 | $17.60 | $17.52 | $17.55 | $8.49 | 2,938 |
| 2019-01-17 | $17.39 | $17.64 | $17.39 | $17.61 | $8.52 | 5,866 |
| 2019-01-16 | $17.25 | $17.38 | $17.10 | $17.38 | $8.41 | 4,158 |
| 2019-01-15 | $17.24 | $17.24 | $17.00 | $17.00 | $8.22 | 732 |
| 2019-01-14 | $16.33 | $17.38 | $16.33 | $17.38 | $8.41 | 33,998 |
| 2019-01-11 | $16.28 | $16.43 | $16.28 | $16.43 | $7.95 | 642 |
| 2019-01-10 | $16.25 | $16.31 | $16.25 | $16.25 | $7.86 | 2,691 |
| 2019-01-09 | $16.25 | $16.25 | $16.25 | $16.25 | $7.86 | 1,128 |
| 2019-01-08 | $16.08 | $16.08 | $16.08 | $16.08 | $7.78 | 377 |
| 2019-01-07 | $16.08 | $16.08 | $16.08 | $16.08 | $7.78 | 307 |
| 2019-01-04 | $15.98 | $16.08 | $15.52 | $16.08 | $7.78 | 1,230 |
| 2019-01-03 | $15.15 | $15.15 | $15.15 | $15.15 | $7.33 | 475 |
| 2019-01-02 | $15.75 | $17.10 | $15.75 | $17.10 | $8.27 | 3,864 |
| 2018-12-31 | $15.00 | $15.18 | $15.00 | $15.18 | $7.34 | 2,823 |
| 2018-12-28 | $15.24 | $15.25 | $14.86 | $14.90 | $7.21 | 7,919 |
| 2018-12-27 | $15.10 | $15.25 | $14.85 | $14.85 | $7.18 | 4,863 |
| 2018-12-26 | $14.64 | $15.70 | $14.55 | $15.00 | $7.25 | 6,965 |
| 2018-12-24 | $14.65 | $15.22 | $14.50 | $14.70 | $7.11 | 5,707 |
| 2018-12-21 | $16.20 | $16.20 | $14.74 | $14.74 | $7.13 | 63,685 |
| 2018-12-20 | $14.82 | $16.76 | $14.82 | $16.52 | $7.99 | 2,970 |
| 2018-12-19 | $14.68 | $16.80 | $14.60 | $16.20 | $7.83 | 5,685 |
| 2018-12-18 | $16.66 | $16.70 | $16.29 | $16.29 | $7.88 | 3,188 |
| 2018-12-17 | $16.65 | $16.68 | $16.60 | $16.65 | $8.05 | 1,548 |
| 2018-12-14 | $16.68 | $16.92 | $16.60 | $16.65 | $8.05 | 1,362 |
| 2018-12-13 | $17.33 | $17.33 | $16.75 | $16.75 | $8.10 | 7,576 |
| 2018-12-12 | $17.16 | $17.16 | $16.50 | $16.86 | $8.09 | 1,297 |
| 2018-12-11 | $16.80 | $17.34 | $16.80 | $17.34 | $8.32 | 6,394 |
| 2018-12-10 | $17.00 | $17.30 | $16.65 | $17.00 | $8.16 | 7,218 |
| 2018-12-07 | $17.05 | $17.17 | $17.03 | $17.03 | $8.18 | 2,111 |
| 2018-12-06 | $17.01 | $17.12 | $17.01 | $17.05 | $8.18 | 1,495 |
| 2018-12-04 | $17.23 | $17.23 | $17.00 | $17.00 | $8.16 | 4,168 |
| 2018-12-03 | $17.44 | $17.44 | $17.29 | $17.29 | $8.30 | 3,969 |
| 2018-11-30 | $17.34 | $17.45 | $17.25 | $17.44 | $8.37 | 6,686 |
| 2018-11-29 | $17.27 | $17.39 | $17.23 | $17.24 | $8.28 | 886 |
| 2018-11-28 | $17.36 | $17.39 | $17.24 | $17.24 | $8.28 | 9,943 |
| 2018-11-27 | $17.28 | $17.30 | $17.00 | $17.29 | $8.30 | 2,356 |
| 2018-11-26 | $17.21 | $17.39 | $17.06 | $17.06 | $8.19 | 5,595 |
| 2018-11-23 | $16.99 | $17.25 | $16.90 | $17.25 | $8.28 | 2,800 |
| 2018-11-21 | $16.81 | $17.29 | $16.65 | $17.24 | $8.28 | 8,911 |
| 2018-11-20 | $17.01 | $17.11 | $16.90 | $16.90 | $8.11 | 1,782 |
| 2018-11-19 | $17.45 | $17.45 | $16.86 | $16.86 | $8.09 | 1,562 |
| 2018-11-16 | $17.47 | $17.47 | $17.20 | $17.33 | $8.32 | 5,784 |
| 2018-11-15 | $17.40 | $17.48 | $17.00 | $17.48 | $8.39 | 6,077 |
| 2018-11-14 | $17.43 | $17.47 | $17.40 | $17.47 | $8.39 | 2,318 |
| 2018-11-13 | $17.40 | $17.49 | $17.40 | $17.45 | $8.38 | 2,130 |
| 2018-11-12 | $17.47 | $17.49 | $17.40 | $17.49 | $8.40 | 4,537 |
| 2018-11-09 | $17.41 | $17.53 | $17.40 | $17.45 | $8.38 | 7,217 |
| 2018-11-08 | $17.40 | $17.50 | $17.40 | $17.41 | $8.36 | 1,671 |
| 2018-11-07 | $17.48 | $17.48 | $17.40 | $17.48 | $8.39 | 1,039 |
| 2018-11-06 | $17.40 | $17.60 | $17.40 | $17.43 | $8.37 | 1,056 |
| 2018-11-05 | $17.54 | $17.85 | $17.42 | $17.51 | $8.41 | 3,080 |
| 2018-11-02 | $17.41 | $17.71 | $17.41 | $17.71 | $8.50 | 1,923 |
| 2018-11-01 | $17.31 | $17.85 | $17.31 | $17.77 | $8.53 | 11,203 |
| 2018-10-31 | $17.29 | $17.43 | $17.12 | $17.30 | $8.30 | 14,165 |
| 2018-10-30 | $17.11 | $17.29 | $17.11 | $17.29 | $8.30 | 682 |
| 2018-10-29 | $17.08 | $17.30 | $17.08 | $17.20 | $8.26 | 2,248 |
| 2018-10-26 | $17.37 | $17.37 | $17.02 | $17.10 | $8.21 | 1,744 |
| 2018-10-25 | $17.01 | $17.43 | $17.00 | $17.43 | $8.37 | 2,033 |
| 2018-10-24 | $17.15 | $17.44 | $17.00 | $17.00 | $8.16 | 3,929 |
| 2018-10-23 | $17.04 | $17.15 | $17.00 | $17.15 | $8.23 | 3,591 |
| 2018-10-22 | $17.12 | $17.37 | $17.04 | $17.04 | $8.18 | 770 |
| 2018-10-19 | $16.98 | $16.98 | $16.91 | $16.91 | $8.12 | 790 |
| 2018-10-18 | $17.00 | $17.00 | $16.81 | $16.96 | $8.14 | 2,738 |
| 2018-10-17 | $16.98 | $17.18 | $16.98 | $17.00 | $8.16 | 4,561 |
| 2018-10-16 | $16.71 | $17.45 | $16.71 | $16.82 | $8.07 | 9,641 |
| 2018-10-15 | $16.79 | $16.92 | $16.40 | $16.77 | $8.05 | 3,913 |
| 2018-10-12 | $16.98 | $16.99 | $16.74 | $16.75 | $8.04 | 7,566 |
| 2018-10-11 | $17.07 | $17.29 | $16.75 | $16.89 | $8.11 | 9,728 |
| 2018-10-10 | $17.60 | $17.60 | $16.83 | $17.08 | $8.20 | 11,288 |
| 2018-10-09 | $16.85 | $17.84 | $16.25 | $17.42 | $8.36 | 13,566 |
| 2018-10-08 | $16.98 | $17.49 | $16.75 | $16.85 | $8.09 | 9,543 |
| 2018-10-05 | $14.69 | $16.97 | $14.56 | $16.97 | $8.15 | 63,372 |
| 2018-10-04 | $14.75 | $14.89 | $14.50 | $14.50 | $6.96 | 2,795 |
| 2018-10-03 | $14.28 | $15.00 | $14.10 | $14.75 | $7.08 | 14,848 |
| 2018-10-02 | $14.07 | $14.20 | $14.07 | $14.15 | $6.79 | 938 |
| 2018-10-01 | $14.09 | $14.16 | $13.96 | $14.16 | $6.80 | 895 |
| 2018-09-28 | $13.97 | $14.10 | $13.90 | $14.00 | $6.72 | 1,384 |
| 2018-09-27 | $13.95 | $14.05 | $13.90 | $13.90 | $6.67 | 7,557 |
| 2018-09-26 | $14.25 | $14.25 | $13.90 | $13.90 | $6.67 | 1,698 |
| 2018-09-25 | $14.15 | $14.30 | $13.90 | $14.30 | $6.86 | 3,417 |
| 2018-09-24 | $13.90 | $14.45 | $13.90 | $14.05 | $6.74 | 8,660 |
| 2018-09-21 | $12.90 | $14.45 | $12.90 | $14.05 | $6.74 | 232,950 |
| 2018-09-20 | $13.00 | $13.20 | $12.90 | $13.00 | $6.24 | 54,469 |
| 2018-09-19 | $13.55 | $13.75 | $12.90 | $12.90 | $6.19 | 39,396 |
| 2018-09-18 | $13.40 | $14.03 | $13.40 | $13.55 | $6.50 | 34,308 |
| 2018-09-17 | $13.55 | $13.60 | $13.30 | $13.35 | $6.41 | 43,407 |
| 2018-09-14 | $14.05 | $14.05 | $13.50 | $13.55 | $6.50 | 52,560 |
| 2018-09-13 | $14.00 | $14.21 | $13.75 | $14.00 | $6.72 | 39,990 |
| 2018-09-12 | $14.00 | $14.70 | $13.80 | $13.85 | $6.65 | 17,816 |
| 2018-09-11 | $14.30 | $14.75 | $14.00 | $14.00 | $6.72 | 28,102 |
| 2018-09-10 | $14.60 | $14.80 | $14.25 | $14.25 | $6.84 | 24,524 |
| 2018-09-07 | $15.25 | $15.43 | $15.00 | $15.00 | $7.20 | 1,805 |
| 2018-09-06 | $15.00 | $15.35 | $15.00 | $15.25 | $7.32 | 1,326 |
| 2018-09-05 | $15.60 | $15.60 | $15.00 | $15.00 | $7.20 | 1,251 |
| 2018-09-04 | $15.50 | $15.60 | $15.50 | $15.60 | $7.49 | 383 |
| 2018-08-31 | $15.30 | $15.60 | $15.30 | $15.60 | $7.43 | 1,256 |
| 2018-08-30 | $15.60 | $15.60 | $15.60 | $15.60 | $7.43 | 200 |
| 2018-08-29 | $15.30 | $15.35 | $15.15 | $15.35 | $7.31 | 725 |
| 2018-08-28 | $15.50 | $15.70 | $15.30 | $15.30 | $7.29 | 567 |
| 2018-08-27 | $15.50 | $15.50 | $15.30 | $15.50 | $7.38 | 5,300 |
| 2018-08-24 | $15.25 | $15.50 | $15.25 | $15.50 | $7.38 | 1,789 |
| 2018-08-23 | $15.25 | $15.25 | $15.25 | $15.25 | $7.26 | 240 |
| 2018-08-22 | $15.38 | $15.38 | $15.25 | $15.25 | $7.26 | 3,563 |
| 2018-08-21 | $15.38 | $15.50 | $15.25 | $15.25 | $7.26 | 6,974 |
| 2018-08-20 | $15.40 | $15.40 | $15.25 | $15.25 | $7.26 | 988 |
| 2018-08-17 | $15.37 | $15.37 | $15.20 | $15.20 | $7.24 | 1,674 |
| 2018-08-16 | $15.00 | $15.00 | $15.00 | $15.00 | $7.14 | 189 |
| 2018-08-15 | $15.25 | $15.25 | $15.25 | $15.25 | $7.26 | 200 |
| 2018-08-14 | $15.25 | $15.25 | $15.25 | $15.25 | $7.26 | 321 |
| 2018-08-13 | $15.15 | $15.25 | $15.15 | $15.25 | $7.26 | 497 |
| 2018-08-10 | $15.00 | $15.40 | $15.00 | $15.40 | $7.33 | 965 |
| 2018-08-09 | $15.20 | $15.40 | $15.20 | $15.40 | $7.33 | 510 |
| 2018-08-08 | $15.35 | $15.35 | $15.35 | $15.35 | $7.31 | 127 |
| 2018-08-07 | $15.15 | $15.15 | $15.00 | $15.00 | $7.14 | 2,803 |
| 2018-08-06 | $15.13 | $15.13 | $15.00 | $15.00 | $7.14 | 2,843 |
| 2018-08-03 | $15.06 | $15.45 | $15.05 | $15.05 | $7.17 | 703 |
| 2018-08-02 | $15.15 | $15.25 | $15.00 | $15.00 | $7.14 | 3,816 |
| 2018-08-01 | $15.20 | $15.20 | $15.18 | $15.18 | $7.23 | 882 |
| 2018-07-31 | $15.45 | $15.45 | $15.15 | $15.15 | $7.21 | 2,228 |
| 2018-07-30 | $15.19 | $15.43 | $15.15 | $15.35 | $7.31 | 2,914 |
| 2018-07-27 | $15.30 | $15.30 | $15.00 | $15.30 | $7.29 | 3,606 |
| 2018-07-26 | $15.15 | $15.35 | $15.00 | $15.35 | $7.31 | 3,602 |
| 2018-07-25 | $15.35 | $15.35 | $15.15 | $15.25 | $7.26 | 3,304 |
| 2018-07-24 | $15.15 | $15.18 | $15.15 | $15.15 | $7.21 | 1,799 |
| 2018-07-23 | $15.35 | $15.35 | $15.35 | $15.35 | $7.31 | 274 |
| 2018-07-20 | $15.19 | $15.30 | $15.19 | $15.30 | $7.29 | 1,101 |
| 2018-07-19 | $15.25 | $15.30 | $15.15 | $15.15 | $7.21 | 1,257 |
| 2018-07-18 | $15.25 | $15.25 | $15.05 | $15.25 | $7.26 | 2,263 |
| 2018-07-17 | $15.25 | $15.25 | $15.25 | $15.25 | $7.26 | 195 |
| 2018-07-16 | $15.05 | $15.25 | $15.00 | $15.25 | $7.26 | 648 |
| 2018-07-13 | $15.10 | $15.25 | $15.10 | $15.25 | $7.26 | 697 |
| 2018-07-12 | $15.00 | $15.10 | $14.88 | $15.10 | $7.19 | 3,585 |
| 2018-07-11 | $14.81 | $15.05 | $14.81 | $15.05 | $7.17 | 351 |
| 2018-07-10 | $15.05 | $15.05 | $14.80 | $14.80 | $7.05 | 1,574 |
| 2018-07-09 | $15.05 | $15.10 | $15.05 | $15.10 | $7.19 | 944 |
| 2018-07-06 | $15.06 | $15.06 | $15.05 | $15.05 | $7.17 | 1,021 |
| 2018-07-05 | $14.75 | $15.05 | $14.75 | $15.05 | $7.17 | 1,319 |
| 2018-07-03 | $15.05 | $15.05 | $15.00 | $15.00 | $7.14 | 3,101 |
| 2018-07-02 | $15.00 | $15.05 | $15.00 | $15.05 | $7.17 | 3,199 |
| 2018-06-29 | $15.00 | $15.10 | $15.00 | $15.10 | $7.19 | 1,415 |
| 2018-06-28 | $15.10 | $15.10 | $14.90 | $15.10 | $7.19 | 4,600 |
| 2018-06-27 | $14.70 | $14.91 | $14.70 | $14.91 | $7.10 | 515 |
| 2018-06-26 | $14.50 | $14.80 | $14.35 | $14.55 | $6.93 | 1,743 |
| 2018-06-25 | $14.30 | $14.50 | $14.30 | $14.50 | $6.91 | 1,017 |
| 2018-06-22 | $14.31 | $14.34 | $14.31 | $14.34 | $6.83 | 331 |
| 2018-06-21 | $14.35 | $14.38 | $14.25 | $14.25 | $6.79 | 4,617 |
| 2018-06-20 | $14.26 | $14.65 | $14.25 | $14.45 | $6.88 | 5,298 |
| 2018-06-19 | $14.78 | $15.20 | $14.75 | $14.95 | $7.12 | 2,881 |
| 2018-06-18 | $14.40 | $14.94 | $14.40 | $14.68 | $6.99 | 2,657 |
| 2018-06-15 | $14.75 | $14.75 | $14.35 | $14.35 | $6.83 | 10,307 |
| 2018-06-14 | $14.90 | $14.90 | $14.61 | $14.61 | $6.96 | 10,971 |
| 2018-06-13 | $14.95 | $14.95 | $14.95 | $14.95 | $7.06 | 2,737 |
| 2018-06-12 | $15.00 | $15.00 | $14.95 | $15.00 | $7.08 | 3,698 |
| 2018-06-11 | $15.00 | $15.06 | $14.95 | $14.95 | $7.06 | 3,361 |
| 2018-06-08 | $15.25 | $15.25 | $15.05 | $15.05 | $7.11 | 1,407 |
| 2018-06-07 | $14.95 | $15.20 | $14.95 | $15.00 | $7.08 | 800 |
| 2018-06-06 | $15.25 | $15.25 | $14.95 | $14.95 | $7.06 | 4,829 |
| 2018-06-05 | $14.88 | $14.95 | $14.80 | $14.80 | $6.99 | 2,336 |
| 2018-06-04 | $14.75 | $14.90 | $14.75 | $14.80 | $6.99 | 1,774 |
| 2018-06-01 | $14.85 | $14.85 | $14.75 | $14.85 | $7.01 | 1,593 |
| 2018-05-31 | $14.90 | $14.90 | $14.90 | $14.90 | $7.04 | 751 |
| 2018-05-30 | $15.30 | $15.30 | $14.80 | $14.85 | $7.01 | 5,055 |
| 2018-05-29 | $14.90 | $15.20 | $14.90 | $14.95 | $7.06 | 3,327 |
| 2018-05-25 | $15.35 | $15.35 | $14.80 | $15.20 | $7.18 | 2,105 |
| 2018-05-24 | $15.20 | $15.20 | $15.20 | $15.20 | $7.18 | 402 |
| 2018-05-23 | $14.90 | $15.25 | $14.90 | $15.25 | $7.20 | 521 |
| 2018-05-22 | $14.95 | $14.95 | $14.80 | $14.80 | $6.99 | 1,428 |
| 2018-05-21 | $14.87 | $14.87 | $14.75 | $14.75 | $6.96 | 1,287 |
| 2018-05-18 | $14.94 | $15.12 | $14.80 | $15.05 | $7.11 | 3,027 |
| 2018-05-17 | $14.80 | $14.80 | $14.80 | $14.80 | $6.99 | 65 |
| 2018-05-16 | $14.90 | $15.00 | $14.80 | $14.80 | $6.99 | 1,602 |
| 2018-05-15 | $14.75 | $15.15 | $14.75 | $14.80 | $6.99 | 3,975 |
| 2018-05-14 | $14.81 | $15.50 | $14.75 | $14.75 | $6.96 | 4,984 |
| 2018-05-11 | $14.96 | $15.15 | $14.96 | $15.15 | $7.15 | 821 |
| 2018-05-10 | $14.83 | $14.88 | $14.80 | $14.80 | $6.99 | 2,798 |
| 2018-05-09 | $14.70 | $14.95 | $14.65 | $14.95 | $7.06 | 21,230 |
| 2018-05-08 | $14.75 | $14.86 | $14.75 | $14.80 | $6.99 | 3,925 |
| 2018-05-07 | $14.75 | $14.95 | $14.75 | $14.95 | $7.06 | 1,200 |
| 2018-05-04 | $15.10 | $15.10 | $15.10 | $15.10 | $7.13 | 145 |
| 2018-05-03 | $14.36 | $14.80 | $14.36 | $14.80 | $6.99 | 2,103 |
| 2018-05-02 | $14.55 | $14.65 | $14.55 | $14.65 | $6.92 | 5,193 |
| 2018-05-01 | $14.85 | $15.10 | $14.05 | $15.10 | $7.13 | 20,150 |
| 2018-04-30 | $15.20 | $15.20 | $14.60 | $14.85 | $7.01 | 3,758 |
| 2018-04-27 | $14.75 | $15.20 | $14.75 | $15.20 | $7.18 | 1,109 |
| 2018-04-26 | $14.90 | $15.45 | $14.75 | $14.75 | $6.96 | 2,431 |
| 2018-04-25 | $14.85 | $15.25 | $14.58 | $14.90 | $7.04 | 2,465 |
| 2018-04-24 | $14.93 | $15.00 | $14.80 | $15.00 | $7.08 | 4,019 |
| 2018-04-23 | $15.00 | $15.00 | $14.85 | $14.85 | $7.01 | 2,910 |
| 2018-04-20 | $14.80 | $14.95 | $14.80 | $14.90 | $7.04 | 7,352 |
| 2018-04-19 | $15.40 | $15.40 | $14.50 | $14.75 | $6.96 | 2,213 |
| 2018-04-18 | $15.35 | $15.50 | $15.35 | $15.35 | $7.25 | 4,642 |
| 2018-04-17 | $15.05 | $15.50 | $15.05 | $15.35 | $7.25 | 2,504 |
| 2018-04-16 | $14.95 | $15.05 | $14.70 | $15.00 | $7.08 | 4,251 |
| 2018-04-13 | $14.75 | $15.00 | $14.70 | $14.95 | $7.06 | 2,883 |
| 2018-04-12 | $14.75 | $14.80 | $14.70 | $14.80 | $6.99 | 3,408 |
| 2018-04-11 | $14.30 | $14.80 | $14.30 | $14.60 | $6.89 | 16,059 |
| 2018-04-10 | $14.12 | $14.50 | $14.10 | $14.16 | $6.69 | 5,478 |
| 2018-04-09 | $14.10 | $14.20 | $13.81 | $14.20 | $6.71 | 9,914 |
| 2018-04-06 | $14.00 | $14.20 | $13.75 | $13.85 | $6.54 | 5,572 |
| 2018-04-05 | $14.00 | $14.05 | $13.95 | $14.05 | $6.63 | 2,004 |
| 2018-04-04 | $13.85 | $14.35 | $13.65 | $14.10 | $6.66 | 8,175 |
| 2018-04-03 | $13.55 | $14.25 | $13.10 | $13.75 | $6.49 | 31,342 |
| 2018-04-02 | $12.70 | $13.50 | $12.60 | $13.50 | $6.37 | 5,902 |
| 2018-03-29 | $12.40 | $12.65 | $12.10 | $12.65 | $5.97 | 142,506 |
| 2018-03-28 | $12.20 | $12.95 | $12.05 | $12.30 | $5.81 | 67,916 |
| 2018-03-27 | $12.30 | $12.63 | $11.75 | $12.00 | $5.67 | 55,978 |
| 2018-03-26 | $14.45 | $14.45 | $12.10 | $12.15 | $5.74 | 65,233 |
| 2018-03-23 | $15.50 | $15.50 | $14.15 | $14.50 | $6.85 | 8,517 |
| 2018-03-22 | $14.80 | $14.80 | $14.80 | $14.80 | $6.99 | 439 |
| 2018-03-21 | $14.85 | $14.85 | $14.75 | $14.75 | $6.96 | 2,269 |
| 2018-03-20 | $15.07 | $15.18 | $14.75 | $14.75 | $6.96 | 3,739 |
| 2018-03-19 | $15.45 | $15.45 | $15.20 | $15.40 | $7.27 | 2,549 |
| 2018-03-16 | $15.13 | $15.55 | $15.13 | $15.55 | $7.34 | 3,193 |
| 2018-03-15 | $15.60 | $15.60 | $15.60 | $15.60 | $7.37 | 228 |
| 2018-03-14 | $15.70 | $15.76 | $15.50 | $15.70 | $7.35 | 1,373 |
| 2018-03-13 | $15.31 | $15.51 | $15.31 | $15.50 | $7.26 | 925 |
| 2018-03-12 | $15.45 | $15.45 | $15.19 | $15.40 | $7.21 | 3,736 |
| 2018-03-09 | $15.10 | $15.39 | $15.10 | $15.35 | $7.19 | 5,813 |
| 2018-03-08 | $15.20 | $15.48 | $14.95 | $15.10 | $7.07 | 4,468 |
| 2018-03-07 | $14.95 | $15.46 | $14.95 | $15.10 | $7.07 | 7,326 |
| 2018-03-06 | $15.15 | $15.70 | $14.80 | $14.80 | $6.93 | 14,786 |
| 2018-03-05 | $15.30 | $15.75 | $15.10 | $15.15 | $7.10 | 11,596 |
| 2018-03-02 | $15.40 | $15.50 | $15.10 | $15.50 | $7.26 | 16,804 |
| 2018-03-01 | $15.90 | $15.95 | $15.40 | $15.40 | $7.21 | 8,808 |
| 2018-02-28 | $16.00 | $16.50 | $15.70 | $15.70 | $7.35 | 23,742 |
| 2018-02-27 | $16.10 | $16.10 | $16.00 | $16.00 | $7.50 | 1,140 |
| 2018-02-26 | $16.40 | $16.43 | $15.75 | $15.75 | $7.38 | 3,447 |
| 2018-02-23 | $16.10 | $16.30 | $15.90 | $16.30 | $7.64 | 4,945 |
| 2018-02-22 | $16.30 | $17.65 | $16.10 | $16.40 | $7.68 | 5,247 |
| 2018-02-21 | $16.80 | $16.80 | $16.25 | $16.45 | $7.71 | 1,865 |
| 2018-02-20 | $16.80 | $16.95 | $16.70 | $16.75 | $7.85 | 1,885 |
| 2018-02-16 | $17.70 | $17.70 | $16.80 | $16.83 | $7.88 | 2,024 |
| 2018-02-15 | $17.60 | $18.10 | $16.75 | $16.85 | $7.89 | 6,335 |
| 2018-02-14 | $17.00 | $17.65 | $16.75 | $17.60 | $8.24 | 5,376 |
| 2018-02-13 | $16.85 | $17.30 | $16.30 | $17.15 | $8.03 | 3,713 |
| 2018-02-12 | $16.10 | $17.65 | $16.05 | $16.60 | $7.78 | 9,399 |
| 2018-02-09 | $16.35 | $17.20 | $15.70 | $16.25 | $7.61 | 7,993 |
| 2018-02-08 | $16.40 | $16.75 | $15.66 | $16.20 | $7.59 | 11,993 |
| 2018-02-07 | $17.10 | $17.25 | $16.29 | $16.40 | $7.68 | 5,392 |
| 2018-02-06 | $16.70 | $17.60 | $16.55 | $16.70 | $7.82 | 14,573 |
| 2018-02-05 | $16.75 | $17.45 | $16.35 | $16.45 | $7.71 | 16,082 |
| 2018-02-02 | $16.95 | $18.05 | $16.50 | $16.70 | $7.82 | 24,992 |
| 2018-02-01 | $17.09 | $17.45 | $16.65 | $16.90 | $7.92 | 16,501 |
| 2018-01-31 | $17.27 | $17.65 | $16.95 | $17.05 | $7.99 | 9,420 |
| 2018-01-30 | $17.05 | $17.45 | $16.80 | $16.80 | $7.87 | 7,930 |
| 2018-01-29 | $17.05 | $17.05 | $16.66 | $17.05 | $7.99 | 20,783 |
| 2018-01-26 | $17.00 | $17.15 | $16.85 | $17.05 | $7.99 | 10,363 |
| 2018-01-25 | $17.00 | $17.05 | $16.56 | $16.90 | $7.92 | 5,198 |
| 2018-01-24 | $17.25 | $17.35 | $16.95 | $17.10 | $8.01 | 3,777 |
| 2018-01-23 | $17.40 | $17.40 | $16.80 | $17.10 | $8.01 | 8,952 |
| 2018-01-22 | $17.90 | $17.95 | $17.00 | $17.40 | $8.15 | 12,856 |
| 2018-01-19 | $17.85 | $18.45 | $17.60 | $17.90 | $8.39 | 5,024 |
| 2018-01-18 | $18.00 | $18.36 | $17.85 | $17.85 | $8.36 | 2,493 |
| 2018-01-17 | $17.95 | $17.95 | $17.95 | $17.95 | $8.41 | 1,584 |
| 2018-01-16 | $18.50 | $18.50 | $18.05 | $18.35 | $8.60 | 8,392 |
| 2018-01-12 | $18.50 | $18.50 | $18.35 | $18.50 | $8.67 | 2,948 |
| 2018-01-11 | $18.00 | $18.85 | $18.00 | $18.50 | $8.67 | 9,434 |
| 2018-01-10 | $18.35 | $18.81 | $17.76 | $17.85 | $8.36 | 4,157 |
| 2018-01-09 | $17.70 | $18.50 | $17.55 | $18.25 | $8.55 | 4,851 |
| 2018-01-08 | $17.10 | $17.65 | $17.10 | $17.50 | $8.20 | 3,636 |
| 2018-01-05 | $18.15 | $18.15 | $16.98 | $17.05 | $7.99 | 15,768 |
| 2018-01-04 | $19.09 | $19.10 | $18.50 | $18.50 | $8.67 | 11,661 |
| 2018-01-03 | $19.05 | $19.35 | $18.73 | $19.20 | $8.99 | 7,099 |
| 2018-01-02 | $19.10 | $19.45 | $18.74 | $18.90 | $8.85 | 9,018 |
| 2017-12-29 | $19.20 | $19.30 | $18.70 | $19.10 | $8.95 | 7,053 |
| 2017-12-28 | $19.40 | $19.80 | $19.00 | $19.40 | $9.09 | 21,062 |
| 2017-12-27 | $20.00 | $20.40 | $19.80 | $20.15 | $9.10 | 29,895 |
| 2017-12-26 | $19.60 | $20.00 | $19.55 | $19.85 | $8.96 | 11,485 |
| 2017-12-22 | $19.40 | $19.55 | $19.40 | $19.55 | $8.83 | 7,745 |
| 2017-12-21 | $19.40 | $19.55 | $19.20 | $19.40 | $8.76 | 7,434 |
| 2017-12-20 | $19.10 | $19.65 | $19.10 | $19.43 | $8.77 | 12,886 |
| 2017-12-19 | $19.60 | $19.65 | $19.00 | $19.10 | $8.57 | 23,883 |
| 2017-12-18 | $19.20 | $19.65 | $19.00 | $19.55 | $8.77 | 12,956 |
| 2017-12-15 | $19.75 | $19.95 | $19.25 | $19.50 | $8.75 | 101,852 |
| 2017-12-14 | $19.70 | $19.75 | $19.20 | $19.70 | $8.84 | 16,401 |
| 2017-12-13 | $19.75 | $19.75 | $19.45 | $19.75 | $8.86 | 15,421 |
| 2017-12-12 | $18.75 | $19.80 | $18.75 | $19.75 | $8.86 | 15,988 |
| 2017-12-11 | $18.70 | $19.45 | $18.65 | $19.10 | $8.57 | 17,908 |
| 2017-12-08 | $18.45 | $18.95 | $18.11 | $18.95 | $8.50 | 7,073 |
| 2017-12-07 | $17.85 | $18.50 | $17.85 | $18.45 | $8.28 | 4,748 |
| 2017-12-06 | $18.00 | $18.00 | $17.85 | $17.95 | $8.05 | 1,903 |
| 2017-12-05 | $17.95 | $17.95 | $17.70 | $17.95 | $8.05 | 3,607 |
| 2017-12-04 | $17.95 | $17.95 | $17.74 | $17.95 | $8.05 | 1,303 |
| 2017-12-01 | $17.20 | $17.56 | $17.15 | $17.45 | $7.83 | 2,684 |
| 2017-11-30 | $18.00 | $18.00 | $17.55 | $17.80 | $7.98 | 5,890 |
| 2017-11-29 | $17.35 | $17.50 | $17.20 | $17.35 | $7.78 | 3,130 |
| 2017-11-28 | $17.20 | $17.20 | $17.00 | $17.15 | $7.69 | 3,224 |
| 2017-11-27 | $17.75 | $17.75 | $17.01 | $17.15 | $7.69 | 3,896 |
| 2017-11-24 | $17.05 | $18.20 | $17.05 | $17.95 | $8.05 | 1,252 |
| 2017-11-22 | $18.68 | $18.68 | $16.90 | $17.20 | $7.72 | 5,776 |
| 2017-11-21 | $18.05 | $18.45 | $18.00 | $18.05 | $8.10 | 9,100 |
| 2017-11-20 | $18.00 | $18.10 | $17.90 | $18.05 | $8.10 | 2,372 |
| 2017-11-17 | $18.15 | $18.15 | $17.80 | $18.00 | $8.07 | 4,120 |
| 2017-11-16 | $17.50 | $17.90 | $17.50 | $17.90 | $8.03 | 2,883 |
| 2017-11-15 | $17.95 | $17.95 | $17.85 | $17.85 | $8.01 | 791 |
| 2017-11-14 | $18.19 | $18.19 | $17.55 | $17.95 | $8.05 | 1,014 |
| 2017-11-13 | $17.80 | $18.05 | $17.70 | $18.05 | $8.10 | 3,013 |
| 2017-11-10 | $17.15 | $18.25 | $17.15 | $17.70 | $7.94 | 3,027 |
| 2017-11-09 | $17.00 | $17.60 | $17.00 | $17.60 | $7.89 | 1,460 |
| 2017-11-08 | $17.10 | $17.10 | $17.10 | $17.10 | $7.67 | 198 |
| 2017-11-07 | $16.90 | $16.95 | $16.85 | $16.95 | $7.60 | 2,797 |
| 2017-11-06 | $16.60 | $16.95 | $16.50 | $16.90 | $7.58 | 3,531 |
| 2017-11-03 | $17.00 | $17.00 | $16.45 | $16.90 | $7.58 | 4,052 |
| 2017-11-02 | $17.15 | $17.15 | $16.95 | $17.05 | $7.65 | 1,630 |
| 2017-11-01 | $16.70 | $17.35 | $16.65 | $17.35 | $7.78 | 5,777 |
| 2017-10-31 | $16.44 | $16.75 | $16.44 | $16.75 | $7.51 | 2,952 |
| 2017-10-30 | $16.55 | $16.55 | $16.31 | $16.55 | $7.42 | 2,182 |
| 2017-10-27 | $16.50 | $16.60 | $16.31 | $16.60 | $7.45 | 2,522 |
| 2017-10-26 | $16.35 | $16.40 | $16.35 | $16.40 | $7.36 | 1,557 |
| 2017-10-25 | $16.35 | $16.40 | $16.26 | $16.40 | $7.36 | 3,390 |
| 2017-10-24 | $16.30 | $16.35 | $16.25 | $16.35 | $7.33 | 2,258 |
| 2017-10-23 | $16.65 | $16.65 | $16.33 | $16.40 | $7.36 | 2,929 |
| 2017-10-20 | $16.85 | $16.85 | $16.85 | $16.85 | $7.56 | 163 |
| 2017-10-19 | $16.60 | $16.60 | $16.50 | $16.55 | $7.42 | 1,123 |
| 2017-10-18 | $16.50 | $16.80 | $16.50 | $16.70 | $7.49 | 1,304 |
| 2017-10-17 | $16.76 | $16.90 | $16.76 | $16.85 | $7.56 | 2,276 |
| 2017-10-16 | $17.15 | $17.25 | $17.10 | $17.25 | $7.74 | 905 |
| 2017-10-13 | $16.85 | $17.20 | $16.85 | $17.20 | $7.72 | 933 |
| 2017-10-12 | $17.00 | $17.30 | $16.80 | $16.90 | $7.58 | 3,684 |
| 2017-10-11 | $17.15 | $17.35 | $16.85 | $17.05 | $7.65 | 1,650 |
| 2017-10-10 | $16.80 | $17.05 | $16.80 | $17.00 | $7.63 | 1,602 |
| 2017-10-09 | $16.75 | $16.90 | $16.75 | $16.90 | $7.58 | 1,545 |
| 2017-10-06 | $16.55 | $16.80 | $16.50 | $16.80 | $7.54 | 3,200 |
| 2017-10-05 | $16.60 | $16.75 | $16.55 | $16.75 | $7.51 | 1,100 |
| 2017-10-04 | $16.00 | $16.95 | $16.00 | $16.95 | $7.60 | 6,589 |
| 2017-10-03 | $16.85 | $17.00 | $16.65 | $16.75 | $7.51 | 7,298 |
| 2017-10-02 | $17.00 | $17.50 | $16.58 | $16.90 | $7.58 | 8,003 |
| 2017-09-29 | $16.74 | $16.95 | $16.74 | $16.80 | $7.54 | 6,003 |
| 2017-09-28 | $17.00 | $17.25 | $16.70 | $16.70 | $7.49 | 5,853 |
| 2017-09-27 | $18.00 | $18.50 | $17.05 | $17.05 | $7.65 | 23,519 |
| 2017-09-26 | $17.90 | $18.40 | $17.40 | $18.40 | $8.25 | 6,718 |
| 2017-09-25 | $18.15 | $18.80 | $17.95 | $17.95 | $8.05 | 4,097 |
| 2017-09-22 | $19.00 | $19.00 | $17.98 | $18.20 | $8.16 | 5,159 |
| 2017-09-21 | $17.80 | $18.75 | $17.80 | $18.30 | $8.21 | 5,196 |
| 2017-09-20 | $17.55 | $17.95 | $17.55 | $17.95 | $8.05 | 3,957 |
| 2017-09-19 | $18.20 | $18.45 | $17.65 | $17.70 | $7.94 | 9,207 |
| 2017-09-18 | $18.70 | $18.95 | $18.10 | $18.10 | $8.12 | 10,322 |
| 2017-09-15 | $19.50 | $19.85 | $18.60 | $18.70 | $8.39 | 305,043 |
| 2017-09-14 | $19.45 | $20.45 | $19.15 | $19.75 | $8.80 | 82,744 |
| 2017-09-13 | $19.30 | $19.50 | $18.95 | $19.50 | $8.69 | 95,369 |
| 2017-09-12 | $18.63 | $19.50 | $18.25 | $19.35 | $8.62 | 71,438 |
| 2017-09-11 | $17.75 | $19.00 | $16.73 | $18.95 | $8.44 | 66,809 |
| 2017-09-08 | $16.60 | $18.00 | $16.60 | $18.00 | $8.02 | 19,685 |
| 2017-09-07 | $16.60 | $17.00 | $16.40 | $16.65 | $7.42 | 16,139 |
| 2017-09-06 | $16.40 | $17.15 | $16.05 | $16.55 | $7.37 | 16,430 |
| 2017-09-05 | $16.05 | $16.75 | $15.95 | $16.70 | $7.44 | 31,514 |
| 2017-09-01 | $15.68 | $15.80 | $15.60 | $15.80 | $7.04 | 1,892 |
| 2017-08-31 | $15.65 | $15.80 | $15.62 | $15.65 | $6.97 | 4,029 |
| 2017-08-30 | $15.75 | $15.80 | $15.46 | $15.75 | $7.02 | 4,005 |
| 2017-08-29 | $15.30 | $15.68 | $15.30 | $15.68 | $6.99 | 6,370 |
| 2017-08-28 | $15.75 | $15.75 | $15.35 | $15.45 | $6.88 | 6,620 |
| 2017-08-25 | $15.70 | $15.75 | $15.65 | $15.70 | $7.00 | 3,863 |
| 2017-08-24 | $15.35 | $15.62 | $15.35 | $15.45 | $6.88 | 3,375 |
| 2017-08-23 | $15.50 | $15.58 | $15.50 | $15.50 | $6.91 | 2,485 |
| 2017-08-22 | $15.60 | $16.30 | $15.51 | $15.73 | $7.01 | 5,424 |
| 2017-08-21 | $15.90 | $15.90 | $15.73 | $15.73 | $7.01 | 1,348 |
| 2017-08-18 | $15.95 | $15.95 | $15.40 | $15.45 | $6.88 | 6,270 |
| 2017-08-17 | $16.05 | $16.05 | $15.45 | $15.75 | $7.02 | 1,394 |
| 2017-08-16 | $16.30 | $16.30 | $15.65 | $15.94 | $7.10 | 4,628 |
| 2017-08-15 | $15.65 | $16.15 | $15.50 | $16.15 | $7.20 | 7,932 |
| 2017-08-14 | $15.75 | $15.80 | $15.75 | $15.75 | $7.02 | 2,487 |
| 2017-08-11 | $15.60 | $15.80 | $15.50 | $15.80 | $7.04 | 6,304 |
| 2017-08-10 | $15.80 | $15.85 | $15.73 | $15.73 | $7.01 | 873 |
| 2017-08-09 | $15.61 | $15.80 | $15.61 | $15.65 | $6.97 | 2,100 |
| 2017-08-08 | $15.51 | $15.62 | $15.51 | $15.62 | $6.96 | 790 |
| 2017-08-07 | $16.40 | $16.40 | $16.00 | $16.00 | $7.13 | 1,225 |
| 2017-08-04 | $16.00 | $16.05 | $16.00 | $16.05 | $7.15 | 1,232 |
| 2017-08-03 | $16.10 | $16.35 | $16.05 | $16.35 | $7.29 | 955 |
| 2017-08-02 | $16.63 | $16.63 | $16.14 | $16.14 | $7.19 | 1,441 |
| 2017-08-01 | $16.37 | $16.75 | $16.37 | $16.37 | $7.30 | 1,369 |
| 2017-07-31 | $16.55 | $16.65 | $16.25 | $16.65 | $7.42 | 4,236 |
| 2017-07-28 | $16.50 | $16.75 | $16.10 | $16.25 | $7.24 | 10,065 |
| 2017-07-27 | $16.30 | $16.65 | $16.15 | $16.15 | $7.20 | 15,110 |
| 2017-07-26 | $16.65 | $16.70 | $16.40 | $16.40 | $7.31 | 1,945 |
| 2017-07-25 | $16.60 | $16.80 | $16.30 | $16.60 | $7.40 | 15,000 |
| 2017-07-24 | $16.20 | $16.80 | $16.20 | $16.55 | $7.37 | 21,318 |
| 2017-07-21 | $16.15 | $16.15 | $15.75 | $16.15 | $7.20 | 3,917 |
| 2017-07-20 | $15.41 | $16.15 | $15.40 | $16.15 | $7.20 | 22,343 |
| 2017-07-19 | $15.90 | $16.02 | $15.30 | $15.72 | $7.01 | 19,026 |
| 2017-07-18 | $16.15 | $16.15 | $15.20 | $15.85 | $7.06 | 24,298 |
| 2017-07-17 | $15.24 | $15.50 | $15.24 | $15.35 | $6.84 | 11,442 |
| 2017-07-14 | $15.50 | $15.50 | $15.50 | $15.50 | $6.90 | 842 |
| 2017-07-13 | $15.35 | $15.35 | $15.35 | $15.35 | $6.84 | 160 |
| 2017-07-12 | $15.65 | $15.65 | $15.35 | $15.35 | $6.84 | 3,174 |
| 2017-07-11 | $15.53 | $15.66 | $15.30 | $15.45 | $6.88 | 3,036 |
| 2017-07-10 | $15.80 | $15.95 | $15.69 | $15.69 | $6.99 | 895 |
| 2017-07-07 | $15.65 | $15.70 | $15.65 | $15.65 | $6.97 | 1,315 |
| 2017-07-06 | $15.50 | $15.95 | $15.50 | $15.95 | $7.11 | 892 |
| 2017-07-05 | $15.75 | $15.75 | $15.45 | $15.45 | $6.88 | 4,306 |
| 2017-07-03 | $16.15 | $16.15 | $15.50 | $15.90 | $7.08 | 6,412 |
| 2017-06-30 | $15.15 | $15.95 | $15.15 | $15.90 | $7.08 | 8,263 |
| 2017-06-29 | $15.65 | $16.12 | $15.10 | $15.15 | $6.75 | 11,971 |
| 2017-06-28 | $16.15 | $16.25 | $15.35 | $15.70 | $7.00 | 7,097 |
| 2017-06-27 | $15.90 | $16.25 | $15.77 | $16.10 | $7.17 | 13,026 |
| 2017-06-26 | $15.90 | $15.90 | $15.10 | $15.45 | $6.88 | 19,549 |
| 2017-06-23 | $16.05 | $16.20 | $15.75 | $15.90 | $7.08 | 7,675 |
| 2017-06-22 | $16.15 | $16.20 | $15.60 | $15.95 | $7.11 | 16,013 |
| 2017-06-21 | $16.55 | $16.55 | $15.50 | $16.10 | $7.17 | 24,297 |
| 2017-06-20 | $16.65 | $16.81 | $15.85 | $16.55 | $7.37 | 15,142 |
| 2017-06-19 | $17.20 | $17.20 | $16.12 | $16.65 | $7.42 | 25,940 |
| 2017-06-16 | $17.25 | $17.65 | $16.05 | $17.35 | $7.73 | 83,626 |
| 2017-06-15 | $19.65 | $20.40 | $18.48 | $18.80 | $7.47 | 335,860 |
| 2017-06-14 | $18.95 | $19.65 | $18.95 | $19.05 | $7.57 | 86,777 |
| 2017-06-13 | $17.15 | $19.35 | $17.02 | $18.95 | $7.53 | 256,400 |
| 2017-06-12 | $16.00 | $16.95 | $16.00 | $16.94 | $6.73 | 23,069 |
| 2017-06-09 | $15.65 | $15.65 | $15.65 | $15.65 | $6.22 | 123 |
| 2017-06-08 | $15.60 | $15.70 | $15.53 | $15.65 | $6.22 | 1,178 |
| 2017-06-07 | $15.55 | $15.55 | $15.50 | $15.50 | $6.16 | 1,290 |
| 2017-06-06 | $15.60 | $15.70 | $15.60 | $15.70 | $6.24 | 316 |
| 2017-06-05 | $15.80 | $15.80 | $15.80 | $15.80 | $6.28 | 21 |
| 2017-06-02 | $15.64 | $15.85 | $15.64 | $15.80 | $6.28 | 704 |
| 2017-06-01 | $16.20 | $16.20 | $15.75 | $15.75 | $6.26 | 1,487 |
| 2017-05-31 | $15.80 | $15.80 | $15.70 | $15.80 | $6.28 | 1,317 |
| 2017-05-30 | $16.75 | $16.75 | $15.55 | $15.55 | $6.18 | 3,227 |
| 2017-05-26 | $16.60 | $16.60 | $15.85 | $16.50 | $6.56 | 958 |
| 2017-05-25 | $16.45 | $16.45 | $15.55 | $15.55 | $6.18 | 3,254 |
| 2017-05-24 | $15.60 | $15.60 | $15.60 | $15.60 | $6.20 | 2 |
| 2017-05-23 | $15.60 | $15.60 | $15.60 | $15.60 | $6.20 | 57 |
| 2017-05-22 | $15.90 | $15.90 | $15.57 | $15.60 | $6.20 | 4,428 |
| 2017-05-19 | $15.63 | $15.85 | $15.50 | $15.85 | $6.30 | 3,386 |
| 2017-05-18 | $15.85 | $16.15 | $15.75 | $15.85 | $6.30 | 1,632 |
| 2017-05-17 | $15.80 | $15.90 | $15.68 | $15.68 | $6.23 | 4,608 |
| 2017-05-16 | $15.60 | $15.60 | $15.60 | $15.60 | $6.20 | 149 |
| 2017-05-15 | $15.85 | $15.85 | $15.85 | $15.85 | $6.30 | 168 |
| 2017-05-12 | $15.55 | $15.55 | $15.55 | $15.55 | $6.18 | 321 |
| 2017-05-11 | $15.45 | $15.83 | $15.45 | $15.55 | $6.18 | 4,984 |
| 2017-05-10 | $15.50 | $15.70 | $15.50 | $15.70 | $6.24 | 576 |
| 2017-05-09 | $15.55 | $15.58 | $15.45 | $15.45 | $6.14 | 3,244 |
| 2017-05-08 | $15.50 | $15.71 | $15.45 | $15.71 | $6.24 | 1,348 |
| 2017-05-05 | $15.45 | $15.45 | $15.45 | $15.45 | $6.14 | 1,012 |
| 2017-05-04 | $15.30 | $15.35 | $15.20 | $15.26 | $6.06 | 1,825 |
| 2017-05-03 | $15.85 | $15.85 | $15.25 | $15.40 | $6.12 | 3,696 |
| 2017-05-02 | $15.95 | $15.95 | $15.65 | $15.65 | $6.22 | 3,783 |
| 2017-05-01 | $16.00 | $16.05 | $15.95 | $15.95 | $6.34 | 553 |
| 2017-04-28 | $16.05 | $16.05 | $15.90 | $16.05 | $6.38 | 1,960 |
| 2017-04-27 | $16.25 | $16.30 | $16.10 | $16.20 | $6.44 | 763 |
| 2017-04-26 | $16.01 | $16.01 | $16.01 | $16.01 | $6.36 | 589 |
| 2017-04-25 | $16.40 | $16.42 | $16.00 | $16.00 | $6.36 | 9,592 |
| 2017-04-24 | $16.75 | $16.75 | $16.40 | $16.40 | $6.52 | 1,475 |
| 2017-04-21 | $16.46 | $16.60 | $16.40 | $16.60 | $6.60 | 1,297 |
| 2017-04-20 | $16.40 | $16.43 | $16.40 | $16.43 | $6.53 | 1,136 |
| 2017-04-19 | $16.45 | $16.45 | $16.40 | $16.41 | $6.52 | 2,113 |
| 2017-04-18 | $16.27 | $16.33 | $16.27 | $16.31 | $6.48 | 2,158 |
| 2017-04-17 | $16.46 | $16.50 | $16.45 | $16.45 | $6.54 | 2,468 |
| 2017-04-13 | $16.60 | $16.60 | $16.52 | $16.52 | $6.56 | 3,878 |
| 2017-04-12 | $16.01 | $16.50 | $16.00 | $16.50 | $6.56 | 2,329 |
| 2017-04-11 | $16.49 | $16.55 | $16.36 | $16.45 | $6.43 | 4,988 |
| 2017-04-10 | $16.35 | $16.60 | $16.25 | $16.25 | $6.35 | 2,707 |
| 2017-04-07 | $16.52 | $16.58 | $16.10 | $16.30 | $6.37 | 2,471 |
| 2017-04-06 | $16.49 | $16.49 | $16.45 | $16.45 | $6.43 | 491 |
| 2017-04-05 | $16.30 | $16.40 | $16.30 | $16.35 | $6.39 | 2,277 |
| 2017-04-04 | $16.15 | $16.28 | $16.15 | $16.25 | $6.35 | 1,003 |
| 2017-04-03 | $16.10 | $16.15 | $15.95 | $16.15 | $6.31 | 2,542 |
| 2017-03-31 | $16.15 | $16.25 | $16.10 | $16.10 | $6.29 | 475 |
| 2017-03-30 | $16.10 | $16.33 | $16.10 | $16.33 | $6.38 | 284 |
| 2017-03-29 | $15.96 | $16.30 | $15.96 | $16.15 | $6.31 | 1,110 |
| 2017-03-28 | $16.05 | $16.29 | $16.05 | $16.29 | $6.37 | 507 |
| 2017-03-27 | $16.40 | $16.40 | $16.00 | $16.05 | $6.27 | 1,814 |
| 2017-03-24 | $16.40 | $16.40 | $16.35 | $16.35 | $6.39 | 820 |
| 2017-03-23 | $16.60 | $16.60 | $15.95 | $15.95 | $6.23 | 648 |
| 2017-03-22 | $16.30 | $16.65 | $15.95 | $16.60 | $6.49 | 1,272 |
| 2017-03-21 | $16.60 | $16.60 | $15.90 | $16.20 | $6.33 | 11,771 |
| 2017-03-20 | $16.20 | $16.20 | $16.20 | $16.20 | $6.33 | 809 |
| 2017-03-17 | $16.01 | $16.50 | $16.01 | $16.50 | $6.45 | 3,061 |
| 2017-03-16 | $16.40 | $16.50 | $16.40 | $16.50 | $6.45 | 654 |
| 2017-03-15 | $15.91 | $16.50 | $15.91 | $16.10 | $6.21 | 1,940 |
| 2017-03-14 | $16.40 | $16.40 | $16.40 | $16.40 | $6.32 | 3 |
| 2017-03-13 | $16.40 | $16.40 | $16.40 | $16.40 | $6.32 | 2 |
| 2017-03-10 | $16.15 | $16.45 | $16.05 | $16.45 | $6.34 | 2,575 |
| 2017-03-09 | $15.70 | $16.50 | $15.60 | $15.85 | $6.11 | 144 |
| 2017-03-08 | $15.65 | $15.65 | $15.60 | $15.60 | $6.02 | 438 |
| 2017-03-07 | $15.60 | $15.68 | $15.60 | $15.68 | $6.05 | 1,142 |
| 2017-03-06 | $15.61 | $15.65 | $15.60 | $15.60 | $6.02 | 578 |
| 2017-03-03 | $15.60 | $15.61 | $15.60 | $15.61 | $6.02 | 400 |
| 2017-03-02 | $15.60 | $15.70 | $15.60 | $15.70 | $6.05 | 976 |
| 2017-03-01 | $15.70 | $15.70 | $15.65 | $15.70 | $6.05 | 2,510 |
| 2017-02-28 | $15.55 | $15.70 | $15.55 | $15.70 | $6.05 | 923 |
| 2017-02-27 | $15.70 | $15.70 | $15.70 | $15.70 | $6.05 | 691 |
| 2017-02-24 | $15.65 | $15.70 | $15.65 | $15.70 | $6.05 | 5,538 |
| 2017-02-23 | $15.65 | $15.65 | $15.65 | $15.65 | $6.04 | 26 |
| 2017-02-22 | $15.70 | $15.70 | $15.65 | $15.65 | $6.04 | 1,527 |
| 2017-02-21 | $15.65 | $15.70 | $15.60 | $15.65 | $6.04 | 8,609 |
| 2017-02-17 | $15.67 | $15.67 | $15.50 | $15.60 | $6.02 | 5,561 |
| 2017-02-16 | $15.70 | $15.70 | $15.40 | $15.40 | $5.94 | 1,846 |
| 2017-02-15 | $15.65 | $15.65 | $15.63 | $15.63 | $6.03 | 462 |
| 2017-02-14 | $15.63 | $15.63 | $15.52 | $15.52 | $5.99 | 577 |
| 2017-02-13 | $15.70 | $15.70 | $15.59 | $15.65 | $6.03 | 815 |
| 2017-02-10 | $15.65 | $15.65 | $15.63 | $15.65 | $6.04 | 1,064 |
| 2017-02-09 | $15.46 | $15.46 | $15.46 | $15.46 | $5.96 | 207 |
| 2017-02-08 | $15.60 | $15.60 | $15.60 | $15.60 | $6.02 | 282 |
| 2017-02-07 | $15.50 | $15.50 | $15.50 | $15.50 | $5.98 | 206 |
| 2017-02-06 | $15.40 | $15.50 | $15.40 | $15.50 | $5.98 | 2,022 |
| 2017-02-03 | $15.70 | $15.70 | $15.70 | $15.70 | $6.05 | 200 |
| 2017-02-02 | $15.64 | $15.70 | $15.64 | $15.70 | $6.05 | 680 |
| 2017-02-01 | $15.65 | $15.70 | $15.55 | $15.55 | $6.00 | 4,717 |
| 2017-01-31 | $15.25 | $15.45 | $15.20 | $15.45 | $5.96 | 2,568 |
| 2017-01-30 | $15.70 | $15.70 | $15.70 | $15.70 | $6.05 | 353 |
| 2017-01-27 | $15.50 | $15.52 | $15.50 | $15.50 | $5.98 | 3,322 |
| 2017-01-26 | $15.55 | $15.55 | $15.55 | $15.55 | $6.00 | 133 |
| 2017-01-25 | $15.60 | $15.61 | $15.45 | $15.60 | $6.02 | 2,970 |
| 2017-01-24 | $15.61 | $15.65 | $15.60 | $15.60 | $6.02 | 771 |
| 2017-01-23 | $15.65 | $15.65 | $15.60 | $15.60 | $6.02 | 313 |
| 2017-01-20 | $15.65 | $15.70 | $15.65 | $15.70 | $6.05 | 124 |
| 2017-01-19 | $15.65 | $15.65 | $15.65 | $15.65 | $6.04 | 335 |
| 2017-01-18 | $15.77 | $15.77 | $15.77 | $15.77 | $6.08 | 120 |
| 2017-01-17 | $15.73 | $15.75 | $15.60 | $15.75 | $6.07 | 690 |
| 2017-01-13 | $15.80 | $15.80 | $15.80 | $15.80 | $6.09 | 534 |
| 2017-01-12 | $15.70 | $15.70 | $15.70 | $15.70 | $6.05 | 172 |
| 2017-01-11 | $15.70 | $15.70 | $15.70 | $15.70 | $6.05 | 30 |
| 2017-01-10 | $15.70 | $15.70 | $15.65 | $15.65 | $6.04 | 243 |
| 2017-01-09 | $15.95 | $15.95 | $15.70 | $15.70 | $6.05 | 676 |
| 2017-01-06 | $15.65 | $15.72 | $15.65 | $15.70 | $6.05 | 760 |
| 2017-01-05 | $15.65 | $15.65 | $15.60 | $15.60 | $6.02 | 4,624 |
| 2017-01-04 | $15.60 | $15.78 | $15.60 | $15.65 | $6.04 | 2,173 |
| 2017-01-03 | $15.75 | $15.75 | $15.50 | $15.70 | $6.05 | 1,119 |
| 2016-12-30 | $15.75 | $15.75 | $15.40 | $15.45 | $5.96 | 4,036 |
| 2016-12-29 | $15.80 | $15.80 | $15.70 | $15.70 | $6.05 | 810 |
| 2016-12-28 | $15.85 | $15.95 | $15.80 | $15.95 | $6.15 | 2,917 |
| 2016-12-27 | $15.75 | $15.95 | $15.70 | $15.95 | $6.15 | 4,616 |
| 2016-12-23 | $15.80 | $15.80 | $15.60 | $15.70 | $6.05 | 1,380 |
| 2016-12-22 | $15.70 | $15.70 | $15.70 | $15.70 | $6.05 | 175 |
| 2016-12-21 | $15.45 | $15.70 | $15.45 | $15.70 | $6.05 | 937 |
| 2016-12-20 | $15.60 | $15.60 | $15.20 | $15.43 | $5.95 | 3,440 |
| 2016-12-19 | $15.50 | $15.55 | $15.40 | $15.45 | $5.96 | 1,689 |
| 2016-12-16 | $15.40 | $15.55 | $15.40 | $15.50 | $5.98 | 7,773 |
| 2016-12-15 | $15.69 | $15.70 | $15.25 | $15.30 | $5.90 | 1,615 |
| 2016-12-14 | $15.20 | $16.00 | $15.20 | $15.65 | $6.04 | 3,372 |
| 2016-12-13 | $15.95 | $15.95 | $15.45 | $15.45 | $5.88 | 1,110 |
| 2016-12-12 | $15.50 | $15.75 | $15.50 | $15.65 | $5.95 | 7,758 |
| 2016-12-09 | $15.25 | $15.30 | $15.25 | $15.30 | $5.82 | 843 |
| 2016-12-08 | $15.35 | $15.90 | $15.15 | $15.35 | $5.84 | 1,632 |
| 2016-12-07 | $15.27 | $15.60 | $15.20 | $15.25 | $5.80 | 1,092 |
| 2016-12-06 | $15.40 | $15.60 | $15.40 | $15.60 | $5.93 | 414 |
| 2016-12-05 | $15.30 | $15.45 | $15.29 | $15.35 | $5.84 | 4,652 |
| 2016-12-02 | $15.30 | $15.41 | $15.25 | $15.30 | $5.82 | 526 |
| 2016-12-01 | $15.30 | $15.35 | $15.20 | $15.25 | $5.80 | 1,912 |
| 2016-11-30 | $15.60 | $15.60 | $15.25 | $15.25 | $5.80 | 380 |
| 2016-11-29 | $15.26 | $15.45 | $15.26 | $15.45 | $5.88 | 5,253 |
| 2016-11-28 | $15.33 | $15.40 | $15.33 | $15.35 | $5.84 | 1,510 |
| 2016-11-25 | $15.35 | $15.35 | $15.35 | $15.35 | $5.84 | 103 |
| 2016-11-23 | $15.26 | $15.40 | $15.25 | $15.35 | $5.84 | 6,756 |
| 2016-11-22 | $15.35 | $15.35 | $15.25 | $15.25 | $5.80 | 859 |
| 2016-11-21 | $15.35 | $15.35 | $15.35 | $15.35 | $5.84 | 172 |
| 2016-11-18 | $15.28 | $15.35 | $15.28 | $15.35 | $5.84 | 473 |
| 2016-11-17 | $15.15 | $15.15 | $15.15 | $15.15 | $5.76 | 339 |
| 2016-11-16 | $15.50 | $15.70 | $15.50 | $15.50 | $5.89 | 1,103 |
| 2016-11-15 | $15.30 | $15.75 | $15.30 | $15.75 | $5.99 | 1,662 |
| 2016-11-14 | $15.80 | $15.80 | $15.50 | $15.60 | $5.93 | 1,783 |
| 2016-11-11 | $15.20 | $15.20 | $15.20 | $15.20 | $5.78 | 1,300 |
| 2016-11-10 | $15.31 | $15.31 | $15.30 | $15.30 | $5.82 | 403 |
| 2016-11-09 | $15.45 | $15.45 | $15.25 | $15.33 | $5.83 | 1,691 |
| 2016-11-08 | $15.80 | $15.80 | $15.80 | $15.80 | $6.01 | 233 |
| 2016-11-07 | $15.85 | $15.85 | $15.80 | $15.80 | $6.01 | 1,102 |
| 2016-11-04 | $15.25 | $15.55 | $15.25 | $15.55 | $5.91 | 8,363 |
| 2016-11-03 | $15.20 | $15.80 | $15.20 | $15.25 | $5.80 | 2,876 |
| 2016-11-02 | $15.27 | $15.30 | $15.25 | $15.30 | $5.82 | 870 |
| 2016-11-01 | $15.36 | $15.40 | $15.30 | $15.30 | $5.82 | 2,253 |
| 2016-10-31 | $15.35 | $15.35 | $15.35 | $15.35 | $5.84 | 490 |
| 2016-10-28 | $15.50 | $15.50 | $15.45 | $15.45 | $5.88 | 371 |
| 2016-10-27 | $15.45 | $15.45 | $15.45 | $15.45 | $5.88 | 121 |
| 2016-10-26 | $15.80 | $15.80 | $15.80 | $15.80 | $6.01 | 332 |
| 2016-10-25 | $15.65 | $15.65 | $15.40 | $15.45 | $5.88 | 3,754 |
| 2016-10-24 | $15.20 | $15.40 | $15.20 | $15.40 | $5.86 | 1,783 |
| 2016-10-21 | $15.40 | $15.40 | $15.40 | $15.40 | $5.86 | 176 |
| 2016-10-20 | $15.55 | $15.55 | $15.26 | $15.45 | $5.88 | 1,490 |
| 2016-10-19 | $15.45 | $15.70 | $15.30 | $15.55 | $5.91 | 2,625 |
| 2016-10-18 | $15.70 | $15.70 | $15.40 | $15.40 | $5.86 | 605 |
| 2016-10-17 | $15.16 | $15.60 | $15.16 | $15.40 | $5.86 | 2,746 |
| 2016-10-14 | $15.46 | $15.75 | $15.26 | $15.50 | $5.89 | 5,289 |
| 2016-10-13 | $15.81 | $15.81 | $15.14 | $15.50 | $5.89 | 2,312 |
| 2016-10-12 | $15.36 | $15.36 | $15.36 | $15.36 | $5.84 | 185 |
| 2016-10-11 | $15.49 | $15.55 | $15.31 | $15.31 | $5.82 | 1,006 |
| 2016-10-10 | $15.40 | $15.58 | $15.32 | $15.34 | $5.83 | 2,667 |
| 2016-10-07 | $15.69 | $15.97 | $15.27 | $15.40 | $5.86 | 3,930 |
| 2016-10-06 | $15.44 | $15.85 | $15.25 | $15.54 | $5.91 | 8,100 |
| 2016-10-05 | $15.43 | $15.78 | $15.43 | $15.50 | $5.89 | 2,424 |
| 2016-10-04 | $15.77 | $16.05 | $15.19 | $15.58 | $5.93 | 3,903 |
| 2016-10-03 | $15.48 | $16.15 | $15.48 | $15.75 | $5.99 | 6,526 |
| 2016-09-30 | $15.21 | $15.38 | $15.21 | $15.36 | $5.84 | 5,850 |
| 2016-09-29 | $15.04 | $15.36 | $15.04 | $15.32 | $5.83 | 2,220 |
| 2016-09-28 | $15.36 | $15.89 | $15.27 | $15.41 | $5.86 | 12,449 |
| 2016-09-27 | $15.35 | $15.63 | $15.35 | $15.62 | $5.94 | 4,401 |
| 2016-09-26 | $15.25 | $15.70 | $15.16 | $15.28 | $5.81 | 3,607 |
| 2016-09-23 | $15.84 | $15.84 | $15.60 | $15.60 | $5.93 | 2,119 |
| 2016-09-22 | $16.34 | $16.45 | $15.71 | $15.97 | $6.07 | 4,047 |
| 2016-09-21 | $15.43 | $16.54 | $15.35 | $16.30 | $6.20 | 11,301 |
| 2016-09-20 | $15.30 | $15.65 | $15.30 | $15.45 | $5.88 | 2,957 |
| 2016-09-19 | $15.33 | $15.42 | $15.02 | $15.42 | $5.78 | 11,445 |
| 2016-09-16 | $15.11 | $15.48 | $15.02 | $15.46 | $5.80 | 129,542 |
| 2016-09-15 | $15.50 | $15.76 | $15.02 | $15.74 | $5.90 | 20,666 |
| 2016-09-14 | $14.90 | $15.59 | $14.80 | $14.98 | $5.62 | 11,376 |
| 2016-09-13 | $14.59 | $15.00 | $14.59 | $14.86 | $5.57 | 19,232 |
| 2016-09-12 | $14.54 | $15.30 | $14.54 | $15.00 | $5.63 | 15,241 |
| 2016-09-09 | $14.91 | $15.05 | $14.76 | $14.79 | $5.55 | 35,893 |
| 2016-09-08 | $16.00 | $16.00 | $14.55 | $14.87 | $5.58 | 77,488 |
| 2016-09-07 | $15.70 | $16.80 | $15.70 | $15.98 | $5.99 | 10,212 |
| 2016-09-06 | $16.78 | $16.90 | $15.61 | $15.62 | $5.86 | 22,842 |
| 2016-09-02 | $16.44 | $16.93 | $16.40 | $16.81 | $6.30 | 1,179 |
| 2016-09-01 | $16.97 | $16.97 | $16.19 | $16.19 | $6.07 | 1,899 |
| 2016-08-31 | $16.83 | $16.83 | $16.83 | $16.83 | $6.31 | 348 |
| 2016-08-30 | $16.31 | $16.55 | $16.31 | $16.55 | $6.21 | 838 |
| 2016-08-29 | $16.51 | $16.79 | $16.08 | $16.35 | $6.13 | 8,673 |
| 2016-08-26 | $15.67 | $16.49 | $15.63 | $16.40 | $6.15 | 19,633 |
| 2016-08-25 | $15.85 | $15.85 | $15.55 | $15.57 | $5.84 | 6,691 |
| 2016-08-24 | $15.60 | $15.89 | $15.60 | $15.72 | $5.90 | 953 |
| 2016-08-23 | $15.53 | $15.85 | $15.51 | $15.78 | $5.92 | 7,028 |
| 2016-08-22 | $16.05 | $16.05 | $15.51 | $15.51 | $5.82 | 6,918 |
| 2016-08-19 | $15.78 | $15.99 | $15.75 | $15.99 | $5.99 | 1,318 |
| 2016-08-18 | $15.98 | $15.98 | $15.98 | $15.98 | $5.99 | 1,131 |
| 2016-08-17 | $15.73 | $16.16 | $15.73 | $16.00 | $6.00 | 2,126 |
| 2016-08-16 | $15.73 | $15.73 | $15.69 | $15.71 | $5.89 | 2,090 |
| 2016-08-15 | $15.59 | $15.68 | $15.59 | $15.68 | $5.88 | 608 |
| 2016-08-12 | $15.50 | $15.50 | $15.50 | $15.50 | $5.81 | 143 |
| 2016-08-11 | $15.66 | $15.66 | $15.50 | $15.50 | $5.81 | 717 |
| 2016-08-10 | $16.19 | $16.20 | $15.88 | $15.88 | $5.96 | 2,025 |
| 2016-08-09 | $16.13 | $16.13 | $16.13 | $16.13 | $6.05 | 69 |
| 2016-08-08 | $16.10 | $16.10 | $16.10 | $16.10 | $6.04 | 21 |
| 2016-08-05 | $16.19 | $16.19 | $16.19 | $16.19 | $6.07 | 113 |
| 2016-08-04 | $16.12 | $16.12 | $16.12 | $16.12 | $6.05 | 7 |
| 2016-08-03 | $16.17 | $16.17 | $16.17 | $16.17 | $6.06 | 10 |
| 2016-08-02 | $16.19 | $16.19 | $16.12 | $16.13 | $6.05 | 118 |
| 2016-08-01 | $16.19 | $16.26 | $16.14 | $16.14 | $6.05 | 832 |
| 2016-07-29 | $16.20 | $16.20 | $16.11 | $16.12 | $6.04 | 609 |
| 2016-07-28 | $16.24 | $16.38 | $16.24 | $16.37 | $6.14 | 788 |
| 2016-07-27 | $16.29 | $16.29 | $16.24 | $16.24 | $6.09 | 471 |
| 2016-07-26 | $16.14 | $16.22 | $16.11 | $16.16 | $6.06 | 1,558 |
| 2016-07-25 | $16.12 | $16.13 | $16.12 | $16.13 | $6.05 | 601 |
| 2016-07-22 | $16.01 | $16.01 | $15.96 | $16.00 | $6.00 | 541 |
| 2016-07-21 | $16.04 | $16.09 | $15.96 | $16.09 | $6.03 | 1,267 |
| 2016-07-20 | $16.14 | $16.14 | $16.05 | $16.05 | $6.02 | 1,041 |
| 2016-07-19 | $16.01 | $16.01 | $16.01 | $16.01 | $6.00 | 56 |
| 2016-07-18 | $16.12 | $16.12 | $16.01 | $16.01 | $6.00 | 20 |
| 2016-07-15 | $16.13 | $16.18 | $15.90 | $16.18 | $6.07 | 2,280 |
| 2016-07-14 | $16.00 | $16.00 | $16.00 | $16.00 | $6.00 | 46 |
| 2016-07-13 | $16.09 | $16.09 | $16.00 | $16.00 | $6.00 | 668 |
| 2016-07-12 | $15.50 | $16.17 | $15.50 | $16.10 | $6.04 | 5,417 |
| 2016-07-11 | $15.91 | $16.25 | $15.91 | $16.25 | $6.09 | 843 |
| 2016-07-08 | $15.11 | $16.20 | $15.11 | $16.20 | $6.08 | 1,431 |
| 2016-07-07 | $15.36 | $15.83 | $15.26 | $15.60 | $5.85 | 5,163 |
| 2016-07-06 | $15.69 | $15.85 | $15.25 | $15.51 | $5.82 | 4,946 |
| 2016-07-05 | $16.02 | $16.02 | $15.86 | $15.94 | $5.98 | 1,042 |
| 2016-07-01 | $16.03 | $16.13 | $16.00 | $16.12 | $6.05 | 1,562 |
| 2016-06-30 | $17.02 | $17.24 | $16.01 | $16.24 | $6.09 | 10,672 |
| 2016-06-29 | $17.67 | $17.67 | $17.01 | $17.24 | $6.47 | 3,716 |
| 2016-06-28 | $18.20 | $18.20 | $17.74 | $17.75 | $6.66 | 10,446 |
| 2016-06-27 | $18.06 | $18.09 | $18.06 | $18.09 | $6.78 | 1,474 |
| 2016-06-24 | $18.08 | $18.20 | $18.08 | $18.20 | $6.83 | 628 |
| 2016-06-23 | $18.23 | $18.38 | $18.10 | $18.17 | $6.81 | 10,325 |
| 2016-06-22 | $18.16 | $18.28 | $18.08 | $18.28 | $6.86 | 7,261 |
| 2016-06-21 | $18.06 | $18.32 | $18.06 | $18.32 | $6.87 | 1,385 |
| 2016-06-20 | $19.00 | $19.00 | $18.59 | $18.59 | $6.97 | 3,478 |
| 2016-06-17 | $18.60 | $19.29 | $18.51 | $19.29 | $7.23 | 236,783 |
| 2016-06-16 | $18.37 | $18.37 | $18.36 | $18.36 | $6.81 | 443 |
| 2016-06-15 | $18.26 | $18.70 | $18.16 | $18.28 | $6.78 | 7,133 |
| 2016-06-14 | $18.01 | $18.60 | $18.01 | $18.08 | $6.70 | 9,687 |
| 2016-06-13 | $18.20 | $18.25 | $18.20 | $18.25 | $6.77 | 977 |
| 2016-06-10 | $18.20 | $18.20 | $18.03 | $18.03 | $6.69 | 2,778 |
| 2016-06-09 | $18.20 | $18.45 | $18.20 | $18.31 | $6.79 | 1,994 |
| 2016-06-08 | $18.47 | $18.50 | $18.20 | $18.22 | $6.76 | 4,698 |
| 2016-06-07 | $18.73 | $18.73 | $18.18 | $18.18 | $6.74 | 8,173 |
| 2016-06-06 | $18.54 | $18.59 | $18.54 | $18.59 | $6.89 | 1,398 |
| 2016-06-03 | $18.34 | $18.35 | $18.34 | $18.35 | $6.80 | 1,130 |
| 2016-06-02 | $18.35 | $18.40 | $18.30 | $18.39 | $6.82 | 2,222 |
| 2016-06-01 | $18.52 | $18.52 | $18.34 | $18.43 | $6.83 | 2,713 |
| 2016-05-31 | $18.41 | $18.44 | $18.25 | $18.25 | $6.77 | 2,128 |
| 2016-05-27 | $18.49 | $18.49 | $18.39 | $18.40 | $6.82 | 1,986 |
| 2016-05-26 | $18.40 | $18.40 | $18.26 | $18.26 | $6.77 | 361 |
| 2016-05-25 | $18.37 | $18.60 | $18.37 | $18.50 | $6.86 | 2,959 |
| 2016-05-24 | $18.69 | $18.70 | $18.69 | $18.69 | $6.93 | 1,168 |
| 2016-05-23 | $18.60 | $18.67 | $18.60 | $18.65 | $6.92 | 4,570 |
| 2016-05-20 | $18.50 | $18.75 | $18.50 | $18.65 | $6.92 | 1,950 |
| 2016-05-19 | $18.66 | $18.80 | $18.56 | $18.80 | $6.97 | 585 |
| 2016-05-18 | $18.45 | $18.96 | $18.45 | $18.96 | $7.03 | 909 |
| 2016-05-17 | $19.73 | $19.73 | $18.51 | $18.95 | $7.03 | 15,509 |
| 2016-05-16 | $19.99 | $20.27 | $19.63 | $19.99 | $7.41 | 49,989 |
| 2016-05-13 | $18.33 | $18.33 | $18.33 | $18.33 | $6.80 | 152 |
| 2016-05-12 | $18.48 | $18.48 | $18.01 | $18.01 | $6.68 | 1,734 |
| 2016-05-11 | $18.46 | $18.73 | $18.40 | $18.40 | $6.82 | 1,122 |
| 2016-05-10 | $18.00 | $18.48 | $18.00 | $18.48 | $6.85 | 686 |
| 2016-05-09 | $18.11 | $18.74 | $17.67 | $18.74 | $6.95 | 365 |
| 2016-05-06 | $18.68 | $18.68 | $18.68 | $18.68 | $6.93 | 100 |
| 2016-05-05 | $18.89 | $18.89 | $18.89 | $18.89 | $7.00 | 202 |
| 2016-05-04 | $18.80 | $18.87 | $18.60 | $18.87 | $7.00 | 679 |
| 2016-05-03 | $18.89 | $18.89 | $18.71 | $18.89 | $7.00 | 1,141 |
| 2016-05-02 | $18.70 | $18.71 | $18.60 | $18.60 | $6.90 | 1,844 |
| 2016-04-29 | $18.70 | $18.70 | $18.61 | $18.61 | $6.90 | 439 |
| 2016-04-28 | $18.80 | $18.80 | $18.60 | $18.60 | $6.90 | 1,376 |
| 2016-04-27 | $18.87 | $18.87 | $18.60 | $18.82 | $6.98 | 3,322 |
| 2016-04-26 | $18.74 | $18.86 | $18.62 | $18.62 | $6.90 | 1,260 |
| 2016-04-25 | $18.89 | $18.89 | $18.75 | $18.86 | $6.99 | 2,257 |
| 2016-04-22 | $18.86 | $18.87 | $18.51 | $18.51 | $6.86 | 2,320 |
| 2016-04-21 | $18.80 | $18.86 | $18.71 | $18.71 | $6.94 | 1,060 |
| 2016-04-20 | $18.85 | $18.85 | $18.85 | $18.85 | $6.99 | 249 |
| 2016-04-19 | $18.50 | $18.77 | $18.50 | $18.77 | $6.96 | 2,275 |
| 2016-04-18 | $18.60 | $18.89 | $18.51 | $18.55 | $6.88 | 1,758 |
| 2016-04-15 | $18.95 | $18.95 | $18.50 | $18.80 | $6.97 | 2,296 |
| 2016-04-14 | $18.55 | $18.55 | $18.55 | $18.55 | $6.88 | 313 |
| 2016-04-13 | $18.56 | $18.56 | $18.56 | $18.56 | $6.88 | 260 |
| 2016-04-12 | $18.86 | $19.28 | $18.50 | $18.56 | $6.88 | 2,348 |
| 2016-04-11 | $18.61 | $18.61 | $18.61 | $18.61 | $6.90 | 172 |
| 2016-04-08 | $19.00 | $19.00 | $18.50 | $18.59 | $6.89 | 1,460 |
| 2016-04-07 | $18.51 | $18.51 | $18.51 | $18.51 | $6.86 | 103 |
| 2016-04-06 | $18.51 | $18.51 | $18.51 | $18.51 | $6.86 | 516 |
| 2016-04-05 | $19.02 | $19.02 | $18.99 | $18.99 | $7.04 | 539 |
| 2016-04-04 | $18.85 | $19.28 | $18.85 | $19.28 | $7.15 | 853 |
| 2016-04-01 | $18.75 | $19.20 | $18.40 | $18.81 | $6.97 | 8,251 |
| 2016-03-31 | $18.00 | $18.10 | $18.00 | $18.06 | $6.70 | 638 |
| 2016-03-30 | $18.60 | $18.91 | $18.01 | $18.07 | $6.70 | 4,111 |
| 2016-03-29 | $17.54 | $18.62 | $17.54 | $17.61 | $6.53 | 17,096 |
| 2016-03-28 | $17.73 | $17.73 | $17.35 | $17.35 | $6.43 | 1,447 |
| 2016-03-24 | $18.10 | $18.10 | $18.00 | $18.00 | $6.67 | 1,654 |
| 2016-03-23 | $18.40 | $18.57 | $18.10 | $18.28 | $6.78 | 1,552 |
| 2016-03-22 | $18.30 | $18.30 | $18.30 | $18.30 | $6.79 | 105 |
| 2016-03-21 | $18.04 | $18.76 | $18.04 | $18.30 | $6.79 | 8,096 |
| 2016-03-18 | $17.25 | $18.99 | $17.25 | $18.38 | $6.82 | 18,991 |
| 2016-03-17 | $16.50 | $17.30 | $16.50 | $16.50 | $6.12 | 1,089 |
| 2016-03-16 | $17.10 | $17.10 | $16.90 | $16.90 | $6.18 | 2,362 |
| 2016-03-15 | $16.85 | $16.85 | $16.85 | $16.85 | $6.17 | 205 |
| 2016-03-14 | $16.80 | $16.80 | $16.80 | $16.80 | $6.15 | 859 |
| 2016-03-11 | $17.27 | $17.30 | $16.55 | $17.00 | $6.22 | 3,194 |
| 2016-03-10 | $17.48 | $17.54 | $17.48 | $17.53 | $6.42 | 656 |
| 2016-03-09 | $17.25 | $17.37 | $17.25 | $17.37 | $6.36 | 350 |
| 2016-03-08 | $17.27 | $17.27 | $17.27 | $17.27 | $6.32 | 152 |
| 2016-03-07 | $17.25 | $17.73 | $17.25 | $17.73 | $6.49 | 1,505 |
| 2016-03-04 | $17.50 | $17.69 | $17.25 | $17.69 | $6.47 | 3,040 |
| 2016-03-03 | $17.50 | $17.50 | $16.99 | $17.40 | $6.37 | 3,448 |
| 2016-03-02 | $16.38 | $17.28 | $16.38 | $17.28 | $6.32 | 1,751 |
| 2016-03-01 | $16.30 | $16.30 | $16.30 | $16.30 | $5.96 | 584 |
| 2016-02-29 | $17.40 | $17.40 | $16.53 | $16.88 | $6.18 | 4,295 |
| 2016-02-26 | $16.26 | $16.94 | $16.15 | $16.94 | $6.20 | 865 |
| 2016-02-25 | $16.14 | $16.14 | $16.14 | $16.14 | $5.91 | 100 |
| 2016-02-24 | $16.49 | $16.49 | $16.12 | $16.14 | $5.91 | 2,798 |
| 2016-02-23 | $16.20 | $16.20 | $16.10 | $16.14 | $5.91 | 657 |
| 2016-02-22 | $16.12 | $16.12 | $16.12 | $16.12 | $5.90 | 318 |
| 2016-02-19 | $17.55 | $17.55 | $16.74 | $16.74 | $6.13 | 965 |
| 2016-02-18 | $16.89 | $16.89 | $16.89 | $16.89 | $6.18 | 66 |
| 2016-02-17 | $15.84 | $16.89 | $15.84 | $16.89 | $6.18 | 2,671 |
| 2016-02-16 | $17.71 | $17.71 | $17.38 | $17.64 | $6.46 | 905 |
| 2016-02-12 | $16.50 | $16.50 | $16.50 | $16.50 | $6.04 | 258 |
| 2016-02-11 | $16.00 | $16.50 | $16.00 | $16.50 | $6.04 | 1,016 |
| 2016-02-10 | $16.91 | $16.91 | $16.11 | $16.11 | $5.90 | 4,526 |
| 2016-02-09 | $16.58 | $16.58 | $16.58 | $16.58 | $6.07 | 83 |
| 2016-02-08 | $17.81 | $17.81 | $16.47 | $16.58 | $6.07 | 2,390 |
| 2016-02-05 | $16.27 | $16.41 | $16.27 | $16.41 | $6.01 | 434 |
| 2016-02-04 | $15.87 | $16.40 | $15.87 | $16.40 | $6.00 | 406 |
| 2016-02-03 | $17.33 | $17.85 | $16.50 | $17.08 | $6.25 | 8,722 |
| 2016-02-02 | $16.52 | $17.21 | $16.52 | $17.21 | $6.30 | 785 |
| 2016-02-01 | $16.95 | $17.00 | $16.89 | $17.00 | $6.22 | 2,507 |
| 2016-01-29 | $16.22 | $17.00 | $16.22 | $17.00 | $6.22 | 4,172 |
| 2016-01-28 | $16.68 | $16.68 | $15.75 | $15.75 | $5.76 | 7,462 |
| 2016-01-27 | $15.82 | $16.62 | $15.82 | $15.96 | $5.84 | 1,919 |
| 2016-01-26 | $16.65 | $16.77 | $16.16 | $16.16 | $5.91 | 2,751 |
| 2016-01-25 | $16.46 | $17.00 | $15.96 | $15.96 | $5.84 | 2,249 |
| 2016-01-22 | $16.50 | $16.55 | $16.50 | $16.55 | $6.06 | 2,396 |
| 2016-01-21 | $16.20 | $16.88 | $15.85 | $16.70 | $6.11 | 6,504 |
| 2016-01-20 | $15.96 | $16.30 | $15.50 | $16.19 | $5.92 | 5,591 |
| 2016-01-19 | $16.08 | $16.08 | $15.30 | $15.39 | $5.63 | 5,972 |
| 2016-01-15 | $16.80 | $16.80 | $15.14 | $16.08 | $5.88 | 18,147 |
| 2016-01-14 | $15.84 | $16.21 | $15.84 | $15.96 | $5.84 | 684 |
| 2016-01-13 | $16.89 | $16.89 | $15.44 | $15.44 | $5.65 | 2,991 |
| 2016-01-12 | $16.25 | $17.01 | $15.81 | $15.90 | $5.82 | 9,349 |
| 2016-01-11 | $16.35 | $16.35 | $15.98 | $15.98 | $5.85 | 1,943 |
| 2016-01-08 | $16.19 | $16.19 | $15.83 | $15.83 | $5.79 | 1,807 |
| 2016-01-07 | $16.20 | $16.20 | $16.20 | $16.20 | $5.93 | 185 |
| 2016-01-06 | $16.06 | $16.06 | $16.06 | $16.06 | $5.88 | 203 |
| 2016-01-05 | $15.33 | $16.06 | $15.33 | $16.06 | $5.88 | 772 |
| 2016-01-04 | $15.58 | $16.50 | $15.33 | $16.02 | $5.86 | 3,280 |
| 2015-12-31 | $15.76 | $16.08 | $15.54 | $15.54 | $5.69 | 3,152 |
| 2015-12-30 | $15.83 | $16.44 | $15.50 | $15.50 | $5.67 | 8,018 |
| 2015-12-29 | $16.41 | $16.41 | $15.55 | $15.77 | $5.77 | 3,195 |
| 2015-12-28 | $15.55 | $16.50 | $15.55 | $15.94 | $5.83 | 4,941 |
| 2015-12-24 | $15.75 | $15.75 | $15.75 | $15.75 | $5.77 | 362 |
| 2015-12-23 | $15.10 | $15.96 | $15.09 | $15.75 | $5.77 | 8,750 |
| 2015-12-22 | $15.52 | $15.78 | $14.72 | $15.03 | $5.50 | 14,518 |
| 2015-12-21 | $15.42 | $15.89 | $15.42 | $15.52 | $5.68 | 1,790 |
| 2015-12-18 | $16.48 | $17.28 | $15.30 | $15.42 | $5.64 | 30,790 |
| 2015-12-17 | $16.35 | $17.12 | $16.35 | $17.12 | $6.27 | 2,300 |
| 2015-12-16 | $17.22 | $17.80 | $17.22 | $17.32 | $6.26 | 2,161 |
| 2015-12-15 | $17.27 | $17.27 | $17.27 | $17.27 | $6.24 | 24 |
| 2015-12-14 | $17.26 | $17.45 | $17.26 | $17.27 | $6.24 | 2,411 |
| 2015-12-11 | $16.54 | $17.75 | $16.54 | $17.74 | $6.41 | 2,199 |
| 2015-12-10 | $16.31 | $17.41 | $16.31 | $17.13 | $6.19 | 1,650 |
| 2015-12-09 | $17.33 | $17.33 | $16.07 | $16.07 | $5.81 | 3,285 |
| 2015-12-08 | $17.36 | $17.40 | $17.36 | $17.36 | $6.27 | 1,464 |
| 2015-12-07 | $17.46 | $17.50 | $17.40 | $17.40 | $6.29 | 1,355 |
| 2015-12-04 | $18.44 | $18.44 | $18.43 | $18.43 | $6.66 | 592 |
| 2015-12-03 | $17.40 | $17.77 | $17.32 | $17.33 | $6.26 | 4,858 |
| 2015-12-02 | $18.10 | $18.40 | $17.92 | $17.92 | $6.47 | 2,345 |
| 2015-12-01 | $18.50 | $18.50 | $18.06 | $18.20 | $6.58 | 3,441 |
| 2015-11-30 | $18.02 | $18.49 | $18.02 | $18.49 | $6.68 | 771 |
| 2015-11-27 | $17.95 | $17.95 | $17.95 | $17.95 | $6.49 | 762 |
| 2015-11-25 | $17.79 | $18.47 | $17.79 | $18.11 | $6.54 | 926 |
| 2015-11-24 | $18.38 | $18.38 | $18.38 | $18.38 | $6.64 | 10 |
| 2015-11-23 | $17.99 | $18.04 | $17.99 | $18.04 | $6.52 | 79 |
| 2015-11-20 | $17.92 | $17.96 | $17.92 | $17.92 | $6.48 | 588 |
| 2015-11-19 | $17.32 | $17.90 | $17.30 | $17.90 | $6.47 | 589 |
| 2015-11-18 | $18.24 | $18.50 | $17.81 | $17.97 | $6.49 | 2,776 |
| 2015-11-17 | $17.66 | $18.50 | $17.53 | $18.05 | $6.52 | 1,097 |
| 2015-11-16 | $18.98 | $19.54 | $18.13 | $18.57 | $6.71 | 4,995 |
| 2015-11-13 | $19.00 | $19.04 | $19.00 | $19.04 | $6.88 | 1,077 |
| 2015-11-12 | $19.29 | $19.31 | $19.16 | $19.16 | $6.92 | 1,174 |
| 2015-11-11 | $19.47 | $19.47 | $19.47 | $19.47 | $7.04 | 749 |
| 2015-11-10 | $19.33 | $19.33 | $19.33 | $19.33 | $6.98 | 1,529 |
| 2015-11-09 | $19.05 | $19.07 | $19.05 | $19.07 | $6.89 | 1,042 |
| 2015-11-06 | $19.05 | $19.09 | $19.05 | $19.09 | $6.90 | 597 |
| 2015-11-05 | $19.09 | $19.09 | $19.09 | $19.09 | $6.90 | 387 |
| 2015-11-04 | $19.36 | $19.36 | $19.36 | $19.36 | $7.00 | 413 |
| 2015-11-03 | $19.52 | $19.52 | $19.31 | $19.31 | $6.98 | 614 |
| 2015-11-02 | $19.57 | $19.57 | $19.20 | $19.24 | $6.95 | 2,628 |
| 2015-10-30 | $19.47 | $19.49 | $19.21 | $19.21 | $6.94 | 2,731 |
| 2015-10-29 | $19.98 | $19.98 | $18.88 | $19.30 | $6.97 | 1,389 |
| 2015-10-28 | $19.51 | $20.00 | $19.49 | $19.81 | $7.16 | 7,777 |
| 2015-10-27 | $19.85 | $20.00 | $19.33 | $19.90 | $7.19 | 3,050 |
| 2015-10-26 | $19.91 | $20.00 | $19.87 | $19.88 | $7.18 | 4,940 |
| 2015-10-23 | $20.00 | $20.00 | $19.87 | $19.99 | $7.22 | 1,412 |
| 2015-10-22 | $19.49 | $19.87 | $19.49 | $19.87 | $7.18 | 1,676 |
| 2015-10-21 | $19.75 | $19.76 | $18.71 | $19.52 | $7.05 | 3,553 |
| 2015-10-20 | $19.65 | $19.95 | $19.54 | $19.92 | $7.20 | 4,687 |
| 2015-10-19 | $19.65 | $19.66 | $19.49 | $19.66 | $7.10 | 1,890 |
| 2015-10-16 | $19.53 | $19.76 | $19.35 | $19.74 | $7.13 | 2,475 |
| 2015-10-15 | $19.74 | $19.74 | $19.69 | $19.69 | $7.11 | 2,140 |
| 2015-10-14 | $19.61 | $19.61 | $19.61 | $19.61 | $7.09 | 1,206 |
| 2015-10-13 | $19.16 | $20.14 | $19.16 | $20.10 | $7.26 | 3,315 |
| 2015-10-12 | $19.61 | $20.97 | $19.06 | $19.50 | $7.05 | 3,035 |
| 2015-10-09 | $20.38 | $20.38 | $19.25 | $19.40 | $7.01 | 5,501 |
| 2015-10-08 | $19.81 | $20.40 | $19.81 | $20.36 | $7.36 | 2,976 |
| 2015-10-07 | $19.83 | $20.05 | $19.25 | $19.98 | $7.22 | 7,203 |
| 2015-10-06 | $20.38 | $21.27 | $19.46 | $20.15 | $7.28 | 6,011 |
| 2015-10-05 | $20.34 | $20.56 | $19.02 | $20.40 | $7.37 | 19,918 |
| 2015-10-02 | $18.46 | $20.16 | $18.46 | $20.11 | $7.27 | 11,842 |
| 2015-10-01 | $18.43 | $18.44 | $18.37 | $18.44 | $6.66 | 30,800 |
| 2015-09-30 | $18.38 | $18.38 | $18.31 | $18.37 | $6.64 | 2,002 |
| 2015-09-29 | $18.22 | $18.22 | $18.05 | $18.17 | $6.57 | 21,508 |
| 2015-09-28 | $18.22 | $18.53 | $17.84 | $18.44 | $6.66 | 8,262 |
| 2015-09-25 | $18.28 | $18.49 | $17.84 | $18.49 | $6.68 | 15,654 |
| 2015-09-24 | $18.74 | $18.74 | $17.82 | $18.59 | $6.72 | 6,387 |
| 2015-09-23 | $18.75 | $18.96 | $18.69 | $18.82 | $6.80 | 6,627 |
| 2015-09-22 | $19.26 | $19.30 | $18.59 | $19.20 | $6.94 | 22,872 |
| 2015-09-21 | $19.43 | $20.12 | $19.43 | $19.85 | $7.09 | 30,956 |
| 2015-09-18 | $20.46 | $20.84 | $18.43 | $19.37 | $6.92 | 242,457 |
| 2015-09-17 | $20.73 | $21.08 | $19.38 | $20.73 | $7.41 | 46,620 |
| 2015-09-16 | $20.19 | $21.55 | $20.19 | $21.00 | $7.50 | 45,592 |
| 2015-09-15 | $19.51 | $20.87 | $19.51 | $20.81 | $7.43 | 71,778 |
| 2015-09-14 | $18.51 | $20.50 | $18.51 | $20.00 | $7.15 | 118,114 |
| 2015-09-11 | $18.48 | $18.57 | $17.37 | $18.48 | $6.60 | 56,294 |
| 2015-09-10 | $18.36 | $18.56 | $17.80 | $17.80 | $6.36 | 48,987 |
| 2015-09-09 | $18.75 | $19.23 | $17.78 | $18.18 | $6.50 | 32,122 |
| 2015-09-08 | $15.05 | $18.98 | $15.05 | $18.45 | $6.59 | 44,761 |
| 2015-09-04 | $15.04 | $15.07 | $15.04 | $15.07 | $5.38 | 70 |
| 2015-09-03 | $15.23 | $15.23 | $15.23 | $15.23 | $5.44 | 4 |
| 2015-09-02 | $15.23 | $15.50 | $15.13 | $15.13 | $5.41 | 425 |
| 2015-09-01 | $15.30 | $15.30 | $15.01 | $15.01 | $5.36 | 924 |
| 2015-08-31 | $15.21 | $15.21 | $15.20 | $15.20 | $5.43 | 1,007 |
| 2015-08-28 | $15.39 | $15.39 | $15.39 | $15.39 | $5.50 | 267 |
| 2015-08-27 | $15.55 | $15.55 | $15.39 | $15.39 | $5.50 | 680 |
| 2015-08-26 | $15.20 | $15.38 | $15.00 | $15.38 | $5.50 | 1,300 |
| 2015-08-25 | $15.69 | $16.50 | $15.01 | $15.65 | $5.59 | 1,367 |
| 2015-08-24 | $15.50 | $15.50 | $15.15 | $15.35 | $5.48 | 3,048 |
| 2015-08-21 | $15.79 | $15.79 | $15.00 | $15.51 | $5.54 | 2,918 |
| 2015-08-20 | $15.03 | $15.38 | $15.03 | $15.38 | $5.49 | 1,156 |
| 2015-08-19 | $15.12 | $15.12 | $15.12 | $15.12 | $5.40 | 8 |
| 2015-08-18 | $15.51 | $15.51 | $15.10 | $15.12 | $5.40 | 2,310 |
| 2015-08-17 | $15.74 | $15.74 | $15.74 | $15.74 | $5.62 | 338 |
| 2015-08-14 | $15.60 | $15.61 | $15.60 | $15.61 | $5.58 | 1,131 |
| 2015-08-13 | $15.75 | $15.99 | $15.50 | $15.55 | $5.56 | 1,526 |
| 2015-08-12 | $15.30 | $15.35 | $15.30 | $15.35 | $5.48 | 550 |
| 2015-08-11 | $14.63 | $14.63 | $14.63 | $14.63 | $5.23 | 161 |
| 2015-08-10 | $15.50 | $15.50 | $14.31 | $14.69 | $5.25 | 2,531 |
| 2015-08-07 | $14.61 | $14.61 | $14.61 | $14.61 | $5.22 | 74 |
| 2015-08-06 | $15.28 | $15.28 | $14.56 | $14.61 | $5.22 | 6,488 |
| 2015-08-05 | $15.23 | $15.23 | $15.23 | $15.23 | $5.44 | 8 |
| 2015-08-04 | $15.21 | $15.21 | $15.21 | $15.21 | $5.43 | 4 |
CIM Commercial Trust Corp (CMCT) News Headlines
Recent CIM Commercial Trust Corp (CMCT) News
Similar Companies to CIM Commercial Trust Corp (CMCT) in the REIT-Office Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Highwoods Properties Inc | HIW | REIT-Office | Real Estate | 2,900 |
| Vornado Realty Trust | VNO | REIT-Office | Real Estate | 2,175 |
| Digital Realty Trust Inc | DLR | REIT-Office | Real Estate | 1,108 |
| Douglas Emmett Inc | DEI | REIT-Office | Real Estate | 1,000 |
| Alexandria Real Estate Equities Inc | ARE | REIT-Office | Real Estate | 1,000 |
| Brandywine Realty Trust | BDN | REIT-Office | Real Estate | 800 |
| SL Green Realty Corp | SLG | REIT-Office | Real Estate | 794 |
| Boston Properties Inc | BXP | REIT-Office | Real Estate | 750 |
| JBG SMITH Properties | JBGS | REIT-Office | Real Estate | 600 |
| Corporate Office Properties Trust | OFC | REIT-Office | Real Estate | 406 |