Costamare Inc (CMRE) Exchange: NYSE
Data as of April 19, 2024
$10.93 ($0.25) 2.34%
Costamare Inc - Daily Information
Click for more stock information on Costamare Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $10.77 |
| Previous Close | $10.93 |
| High | $10.95 |
| Low | $10.70 |
| Adjusted Open | $10.77 |
| Previous Adjusted Close | $10.93 |
| Adjusted High | $10.95 |
| Adjusted Low | $10.70 |
About Costamare Inc (CMRE)
Costamare Inc (CMRE) is a global shipping company founded in 1973 and headquartered in Luxembourg. As an international shipping company, Costamare has a fleet of 82 vessels providing services to some of the largest container liners in the world. The company owns and charters containerships in the dry and the reefer segment, serving more than 20 of the world's largest liner companies. Costamare's fleet has grown significantly since its early days, and today it operates almost a hundred high-quality vessels. What makes Costamare so successful is a combination of its exceptional customer service, its broad and deep experience in shipping and its strong track record of application of leading technologies. Costamare's commitment to quality and safety is a point of pride, and its impressive and committed workforce makes ongoing contributions to fleet management and the delivery of reliable services in a rapidly changing maritime environment.
Invest in Costamare Inc (CMRE)
Historical Stock Data for Costamare Inc (CMRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $10.77 | $10.95 | $10.70 | $10.93 | $10.93 | 315,502 |
| 2024-04-18 | $10.76 | $10.84 | $10.64 | $10.68 | $10.68 | 282,419 |
| 2024-04-17 | $11.00 | $11.12 | $10.83 | $10.83 | $10.71 | 246,523 |
| 2024-04-16 | $10.97 | $11.01 | $10.76 | $10.99 | $10.87 | 247,894 |
| 2024-04-15 | $11.12 | $11.31 | $11.01 | $11.07 | $10.95 | 226,875 |
| 2024-04-12 | $11.35 | $11.36 | $11.01 | $11.01 | $11.01 | 220,242 |
| 2024-04-11 | $11.24 | $11.50 | $11.24 | $11.37 | $11.37 | 355,257 |
| 2024-04-10 | $11.05 | $11.29 | $10.92 | $11.18 | $11.18 | 383,153 |
| 2024-04-09 | $11.42 | $11.42 | $11.06 | $11.19 | $11.19 | 276,847 |
| 2024-04-08 | $11.44 | $11.52 | $11.31 | $11.36 | $11.36 | 316,663 |
| 2024-04-05 | $11.41 | $11.52 | $11.32 | $11.42 | $11.42 | 272,313 |
| 2024-04-04 | $11.60 | $11.72 | $11.38 | $11.41 | $11.41 | 298,539 |
| 2024-04-03 | $11.21 | $11.62 | $11.21 | $11.55 | $11.55 | 392,345 |
| 2024-04-02 | $11.33 | $11.33 | $11.09 | $11.17 | $11.17 | 320,536 |
| 2024-04-01 | $11.38 | $11.54 | $11.34 | $11.39 | $11.39 | 282,260 |
| 2024-03-28 | $11.32 | $11.45 | $11.27 | $11.35 | $11.35 | 340,707 |
| 2024-03-27 | $11.19 | $11.32 | $11.18 | $11.29 | $11.29 | 215,554 |
| 2024-03-26 | $11.12 | $11.22 | $11.09 | $11.18 | $11.18 | 254,160 |
| 2024-03-25 | $11.15 | $11.24 | $11.11 | $11.13 | $11.13 | 193,708 |
| 2024-03-22 | $11.33 | $11.35 | $11.16 | $11.16 | $11.16 | 215,182 |
| 2024-03-21 | $11.27 | $11.42 | $11.27 | $11.36 | $11.36 | 320,804 |
| 2024-03-20 | $11.00 | $11.27 | $10.82 | $11.22 | $11.22 | 343,392 |
| 2024-03-19 | $11.10 | $11.17 | $11.04 | $11.07 | $11.07 | 214,139 |
| 2024-03-18 | $11.17 | $11.23 | $11.04 | $11.12 | $11.12 | 306,143 |
| 2024-03-15 | $11.15 | $11.29 | $11.10 | $11.17 | $11.17 | 436,916 |
| 2024-03-14 | $11.41 | $11.41 | $11.16 | $11.18 | $11.18 | 427,894 |
| 2024-03-13 | $11.49 | $11.54 | $11.28 | $11.42 | $11.42 | 352,059 |
| 2024-03-12 | $11.26 | $11.53 | $11.17 | $11.51 | $11.51 | 324,372 |
| 2024-03-11 | $11.36 | $11.39 | $11.15 | $11.23 | $11.23 | 329,142 |
| 2024-03-08 | $11.66 | $11.77 | $11.34 | $11.39 | $11.39 | 714,425 |
| 2024-03-07 | $11.41 | $11.67 | $11.35 | $11.54 | $11.54 | 513,076 |
| 2024-03-06 | $11.23 | $11.50 | $11.17 | $11.46 | $11.46 | 377,851 |
| 2024-03-05 | $10.96 | $11.25 | $10.96 | $11.18 | $11.18 | 435,174 |
| 2024-03-04 | $11.53 | $11.53 | $10.97 | $10.97 | $10.97 | 489,087 |
| 2024-03-01 | $11.41 | $11.63 | $11.37 | $11.49 | $11.49 | 381,006 |
| 2024-02-29 | $11.62 | $11.63 | $11.30 | $11.37 | $11.37 | 292,914 |
| 2024-02-28 | $11.48 | $11.77 | $11.41 | $11.52 | $11.52 | 532,476 |
| 2024-02-27 | $11.40 | $11.66 | $11.36 | $11.53 | $11.53 | 465,220 |
| 2024-02-26 | $11.34 | $11.42 | $11.14 | $11.40 | $11.40 | 451,301 |
| 2024-02-23 | $11.18 | $11.38 | $11.05 | $11.34 | $11.34 | 398,412 |
| 2024-02-22 | $11.07 | $11.17 | $10.96 | $11.14 | $11.14 | 511,343 |
| 2024-02-21 | $10.87 | $11.10 | $10.81 | $11.09 | $11.09 | 392,796 |
| 2024-02-20 | $11.02 | $11.11 | $10.86 | $10.87 | $10.87 | 392,067 |
| 2024-02-16 | $11.29 | $11.33 | $11.07 | $11.15 | $11.15 | 369,888 |
| 2024-02-15 | $11.14 | $11.31 | $11.11 | $11.23 | $11.23 | 354,651 |
| 2024-02-14 | $11.22 | $11.23 | $10.93 | $11.13 | $11.13 | 550,520 |
| 2024-02-13 | $11.40 | $11.40 | $11.05 | $11.14 | $11.14 | 571,250 |
| 2024-02-12 | $11.15 | $11.65 | $11.12 | $11.58 | $11.58 | 639,216 |
| 2024-02-09 | $11.03 | $11.14 | $10.89 | $11.08 | $11.08 | 599,881 |
| 2024-02-08 | $10.88 | $11.09 | $10.64 | $11.00 | $11.00 | 813,981 |
| 2024-02-07 | $10.69 | $11.02 | $10.44 | $10.91 | $10.91 | 977,173 |
| 2024-02-06 | $10.32 | $10.62 | $10.29 | $10.41 | $10.41 | 495,477 |
| 2024-02-05 | $10.31 | $10.36 | $10.14 | $10.28 | $10.28 | 398,018 |
| 2024-02-02 | $10.51 | $10.52 | $10.27 | $10.35 | $10.35 | 410,363 |
| 2024-02-01 | $10.80 | $10.87 | $10.32 | $10.52 | $10.52 | 671,282 |
| 2024-01-31 | $10.98 | $11.01 | $10.70 | $10.71 | $10.71 | 566,661 |
| 2024-01-30 | $10.71 | $11.06 | $10.69 | $11.03 | $11.03 | 406,532 |
| 2024-01-29 | $10.89 | $11.04 | $10.72 | $10.77 | $10.77 | 496,043 |
| 2024-01-26 | $11.07 | $11.09 | $10.75 | $10.88 | $10.88 | 406,837 |
| 2024-01-25 | $11.15 | $11.15 | $10.78 | $10.99 | $10.99 | 521,532 |
| 2024-01-24 | $10.89 | $11.16 | $10.81 | $11.09 | $11.09 | 563,629 |
| 2024-01-23 | $10.86 | $10.88 | $10.68 | $10.72 | $10.72 | 590,329 |
| 2024-01-22 | $10.97 | $11.02 | $10.81 | $10.82 | $10.82 | 511,639 |
| 2024-01-19 | $11.11 | $11.14 | $10.91 | $10.97 | $10.97 | 530,943 |
| 2024-01-18 | $11.08 | $11.20 | $10.93 | $11.16 | $11.04 | 381,551 |
| 2024-01-17 | $10.75 | $11.01 | $10.61 | $10.96 | $10.96 | 565,859 |
| 2024-01-16 | $10.80 | $11.03 | $10.71 | $10.92 | $10.92 | 504,316 |
| 2024-01-12 | $10.95 | $10.99 | $10.70 | $10.74 | $10.74 | 386,139 |
| 2024-01-11 | $10.75 | $10.82 | $10.59 | $10.76 | $10.76 | 360,138 |
| 2024-01-10 | $10.76 | $11.02 | $10.72 | $10.79 | $10.79 | 534,224 |
| 2024-01-09 | $11.01 | $11.01 | $10.69 | $10.74 | $10.74 | 463,813 |
| 2024-01-08 | $11.14 | $11.27 | $10.86 | $11.09 | $11.09 | 584,211 |
| 2024-01-05 | $11.09 | $11.48 | $11.04 | $11.35 | $11.35 | 670,347 |
| 2024-01-04 | $11.06 | $11.17 | $11.00 | $11.12 | $11.12 | 567,950 |
| 2024-01-03 | $10.64 | $11.06 | $10.55 | $10.89 | $10.89 | 733,263 |
| 2024-01-02 | $10.50 | $10.91 | $10.45 | $10.68 | $10.68 | 491,986 |
| 2023-12-29 | $10.38 | $10.45 | $10.31 | $10.41 | $10.41 | 388,627 |
| 2023-12-28 | $10.55 | $10.55 | $10.37 | $10.38 | $10.38 | 269,713 |
| 2023-12-27 | $10.58 | $10.62 | $10.44 | $10.52 | $10.52 | 323,977 |
| 2023-12-26 | $10.56 | $10.58 | $10.26 | $10.55 | $10.55 | 466,914 |
| 2023-12-22 | $10.50 | $10.66 | $10.47 | $10.56 | $10.56 | 643,396 |
| 2023-12-21 | $10.23 | $10.42 | $10.15 | $10.41 | $10.41 | 527,814 |
| 2023-12-20 | $10.25 | $10.45 | $10.08 | $10.08 | $10.08 | 604,681 |
| 2023-12-19 | $10.01 | $10.31 | $10.01 | $10.30 | $10.30 | 564,853 |
| 2023-12-18 | $10.30 | $10.47 | $9.99 | $10.00 | $10.00 | 813,327 |
| 2023-12-15 | $9.81 | $10.23 | $9.77 | $10.08 | $10.08 | 1,381,942 |
| 2023-12-14 | $9.68 | $9.88 | $9.68 | $9.75 | $9.75 | 406,700 |
| 2023-12-13 | $9.32 | $9.54 | $9.16 | $9.52 | $9.52 | 434,594 |
| 2023-12-12 | $9.37 | $9.38 | $9.21 | $9.34 | $9.34 | 352,126 |
| 2023-12-11 | $9.51 | $9.53 | $9.30 | $9.35 | $9.35 | 533,791 |
| 2023-12-08 | $9.56 | $9.67 | $9.45 | $9.51 | $9.51 | 401,793 |
| 2023-12-07 | $9.73 | $9.76 | $9.46 | $9.53 | $9.53 | 561,417 |
| 2023-12-06 | $9.88 | $10.04 | $9.68 | $9.74 | $9.74 | 369,787 |
| 2023-12-05 | $10.24 | $10.28 | $9.88 | $9.89 | $9.89 | 368,700 |
| 2023-12-04 | $10.47 | $10.67 | $10.24 | $10.31 | $10.31 | 560,455 |
| 2023-12-01 | $10.07 | $10.63 | $10.07 | $10.61 | $10.61 | 725,550 |
| 2023-11-30 | $9.67 | $10.13 | $9.64 | $10.11 | $10.11 | 578,562 |
| 2023-11-29 | $9.62 | $9.75 | $9.59 | $9.62 | $9.62 | 263,093 |
| 2023-11-28 | $9.65 | $9.71 | $9.50 | $9.56 | $9.56 | 251,034 |
| 2023-11-27 | $9.63 | $9.69 | $9.51 | $9.64 | $9.64 | 310,231 |
| 2023-11-24 | $9.46 | $9.74 | $9.46 | $9.71 | $9.71 | 227,453 |
| 2023-11-22 | $9.44 | $9.50 | $9.39 | $9.43 | $9.43 | 218,406 |
| 2023-11-21 | $9.40 | $9.50 | $9.38 | $9.43 | $9.43 | 287,780 |
| 2023-11-20 | $9.52 | $9.56 | $9.42 | $9.46 | $9.46 | 255,942 |
| 2023-11-17 | $9.45 | $9.56 | $9.45 | $9.47 | $9.47 | 339,419 |
| 2023-11-16 | $9.66 | $9.69 | $9.36 | $9.36 | $9.36 | 334,484 |
| 2023-11-15 | $9.24 | $9.67 | $9.21 | $9.66 | $9.66 | 705,453 |
| 2023-11-14 | $8.94 | $9.25 | $8.91 | $9.24 | $9.24 | 564,686 |
| 2023-11-13 | $8.67 | $8.76 | $8.62 | $8.72 | $8.72 | 196,721 |
| 2023-11-10 | $8.75 | $8.78 | $8.66 | $8.71 | $8.71 | 244,733 |
| 2023-11-09 | $8.75 | $8.90 | $8.72 | $8.74 | $8.74 | 317,585 |
| 2023-11-08 | $8.79 | $8.80 | $8.61 | $8.72 | $8.72 | 335,491 |
| 2023-11-07 | $9.00 | $9.00 | $8.82 | $8.83 | $8.83 | 390,162 |
| 2023-11-06 | $9.28 | $9.31 | $8.99 | $9.08 | $9.08 | 415,338 |
| 2023-11-03 | $9.34 | $9.49 | $9.25 | $9.28 | $9.28 | 596,496 |
| 2023-11-02 | $8.92 | $9.46 | $8.89 | $9.44 | $9.44 | 855,603 |
| 2023-11-01 | $9.00 | $9.00 | $8.54 | $8.84 | $8.84 | 1,104,130 |
| 2023-10-31 | $9.10 | $9.16 | $8.91 | $9.03 | $9.03 | 776,491 |
| 2023-10-30 | $9.23 | $9.28 | $9.01 | $9.14 | $9.14 | 474,071 |
| 2023-10-27 | $9.27 | $9.32 | $9.09 | $9.10 | $9.10 | 488,176 |
| 2023-10-26 | $9.15 | $9.19 | $9.04 | $9.15 | $9.15 | 324,245 |
| 2023-10-25 | $9.06 | $9.17 | $9.01 | $9.14 | $9.14 | 405,630 |
| 2023-10-24 | $9.13 | $9.27 | $9.06 | $9.20 | $9.20 | 550,502 |
| 2023-10-23 | $9.08 | $9.26 | $8.98 | $9.15 | $9.15 | 356,255 |
| 2023-10-20 | $9.04 | $9.12 | $8.99 | $9.09 | $9.09 | 416,990 |
| 2023-10-19 | $9.21 | $9.22 | $9.02 | $9.05 | $9.05 | 440,049 |
| 2023-10-18 | $9.45 | $9.45 | $9.28 | $9.31 | $9.19 | 515,303 |
| 2023-10-17 | $9.43 | $9.60 | $9.43 | $9.52 | $9.40 | 291,076 |
| 2023-10-16 | $9.63 | $9.66 | $9.46 | $9.48 | $9.36 | 293,348 |
| 2023-10-13 | $9.66 | $9.67 | $9.47 | $9.61 | $9.49 | 435,286 |
| 2023-10-12 | $9.66 | $9.70 | $9.39 | $9.59 | $9.47 | 448,392 |
| 2023-10-11 | $9.60 | $9.72 | $9.51 | $9.58 | $9.46 | 381,483 |
| 2023-10-10 | $9.54 | $9.71 | $9.54 | $9.59 | $9.47 | 425,877 |
| 2023-10-09 | $9.42 | $9.68 | $9.40 | $9.52 | $9.40 | 530,653 |
| 2023-10-06 | $9.32 | $9.44 | $9.21 | $9.41 | $9.29 | 450,208 |
| 2023-10-05 | $9.14 | $9.36 | $9.14 | $9.32 | $9.20 | 510,467 |
| 2023-10-04 | $9.25 | $9.29 | $9.05 | $9.15 | $9.04 | 378,873 |
| 2023-10-03 | $9.40 | $9.48 | $9.14 | $9.22 | $9.10 | 528,425 |
| 2023-10-02 | $9.64 | $9.69 | $9.48 | $9.49 | $9.37 | 540,879 |
| 2023-09-29 | $9.59 | $9.67 | $9.52 | $9.62 | $9.62 | 385,225 |
| 2023-09-28 | $9.43 | $9.65 | $9.43 | $9.54 | $9.54 | 337,682 |
| 2023-09-27 | $9.46 | $9.55 | $9.39 | $9.46 | $9.46 | 333,512 |
| 2023-09-26 | $9.30 | $9.47 | $9.30 | $9.39 | $9.39 | 347,019 |
| 2023-09-25 | $9.26 | $9.45 | $9.23 | $9.38 | $9.38 | 341,291 |
| 2023-09-22 | $9.24 | $9.37 | $9.22 | $9.32 | $9.32 | 325,405 |
| 2023-09-21 | $9.27 | $9.34 | $9.22 | $9.26 | $9.26 | 315,049 |
| 2023-09-20 | $9.30 | $9.48 | $9.25 | $9.30 | $9.30 | 842,273 |
| 2023-09-19 | $9.63 | $9.69 | $9.50 | $9.50 | $9.50 | 288,718 |
| 2023-09-18 | $9.57 | $9.60 | $9.47 | $9.57 | $9.57 | 337,169 |
| 2023-09-15 | $9.77 | $9.81 | $9.53 | $9.57 | $9.57 | 666,922 |
| 2023-09-14 | $9.70 | $9.87 | $9.69 | $9.78 | $9.78 | 384,369 |
| 2023-09-13 | $9.60 | $9.78 | $9.59 | $9.69 | $9.69 | 335,043 |
| 2023-09-12 | $9.67 | $9.72 | $9.53 | $9.60 | $9.60 | 345,088 |
| 2023-09-11 | $9.80 | $9.87 | $9.63 | $9.64 | $9.64 | 277,079 |
| 2023-09-08 | $9.60 | $9.79 | $9.58 | $9.75 | $9.75 | 281,016 |
| 2023-09-07 | $9.76 | $9.87 | $9.51 | $9.61 | $9.61 | 680,267 |
| 2023-09-06 | $10.01 | $10.09 | $9.80 | $9.83 | $9.83 | 366,156 |
| 2023-09-05 | $10.34 | $10.34 | $9.95 | $9.97 | $9.97 | 400,089 |
| 2023-09-01 | $10.40 | $10.47 | $10.34 | $10.42 | $10.42 | 223,398 |
| 2023-08-31 | $10.45 | $10.51 | $10.29 | $10.31 | $10.31 | 282,875 |
| 2023-08-30 | $10.35 | $10.50 | $10.34 | $10.47 | $10.47 | 271,737 |
| 2023-08-29 | $10.24 | $10.46 | $10.15 | $10.42 | $10.42 | 377,966 |
| 2023-08-28 | $10.22 | $10.28 | $10.08 | $10.15 | $10.15 | 332,348 |
| 2023-08-25 | $10.26 | $10.32 | $10.10 | $10.15 | $10.15 | 344,695 |
| 2023-08-24 | $10.43 | $10.47 | $10.26 | $10.28 | $10.28 | 295,168 |
| 2023-08-23 | $10.29 | $10.44 | $10.18 | $10.39 | $10.39 | 380,301 |
| 2023-08-22 | $10.64 | $10.70 | $10.32 | $10.33 | $10.33 | 515,113 |
| 2023-08-21 | $10.76 | $10.81 | $10.55 | $10.57 | $10.57 | 304,599 |
| 2023-08-18 | $10.71 | $10.89 | $10.67 | $10.74 | $10.74 | 402,509 |
| 2023-08-17 | $10.74 | $10.93 | $10.74 | $10.83 | $10.83 | 343,263 |
| 2023-08-16 | $10.81 | $10.99 | $10.66 | $10.66 | $10.66 | 443,300 |
| 2023-08-15 | $10.90 | $11.00 | $10.85 | $10.89 | $10.89 | 294,467 |
| 2023-08-14 | $11.02 | $11.09 | $10.92 | $11.04 | $11.04 | 352,930 |
| 2023-08-11 | $11.22 | $11.30 | $11.09 | $11.12 | $11.12 | 375,447 |
| 2023-08-10 | $11.65 | $11.65 | $11.29 | $11.31 | $11.31 | 421,091 |
| 2023-08-09 | $11.41 | $11.61 | $11.31 | $11.53 | $11.53 | 555,989 |
| 2023-08-08 | $11.32 | $11.44 | $11.12 | $11.36 | $11.36 | 446,659 |
| 2023-08-07 | $11.43 | $11.51 | $11.24 | $11.46 | $11.46 | 684,771 |
| 2023-08-04 | $11.45 | $11.60 | $11.33 | $11.42 | $11.42 | 1,069,780 |
| 2023-08-03 | $11.26 | $11.58 | $11.22 | $11.41 | $11.41 | 1,506,089 |
| 2023-08-02 | $11.05 | $11.35 | $10.95 | $11.25 | $11.25 | 1,200,102 |
| 2023-08-01 | $11.21 | $11.23 | $10.85 | $11.11 | $11.11 | 1,196,535 |
| 2023-07-31 | $11.43 | $11.56 | $11.13 | $11.17 | $11.17 | 2,011,204 |
| 2023-07-28 | $9.91 | $11.85 | $9.72 | $11.59 | $11.59 | 4,440,543 |
| 2023-07-27 | $9.61 | $9.71 | $9.48 | $9.50 | $9.50 | 470,894 |
| 2023-07-26 | $9.59 | $9.66 | $9.45 | $9.61 | $9.61 | 540,596 |
| 2023-07-25 | $9.78 | $9.94 | $9.63 | $9.65 | $9.65 | 565,729 |
| 2023-07-24 | $9.47 | $9.87 | $9.45 | $9.74 | $9.74 | 753,873 |
| 2023-07-21 | $9.61 | $9.66 | $9.47 | $9.56 | $9.56 | 727,922 |
| 2023-07-20 | $9.93 | $9.95 | $9.57 | $9.57 | $9.57 | 650,505 |
| 2023-07-19 | $9.86 | $9.99 | $9.81 | $9.88 | $9.88 | 1,118,295 |
| 2023-07-18 | $9.94 | $10.11 | $9.92 | $9.99 | $9.88 | 509,251 |
| 2023-07-17 | $9.75 | $10.00 | $9.73 | $9.88 | $9.77 | 643,523 |
| 2023-07-14 | $10.06 | $10.07 | $9.81 | $9.81 | $9.70 | 692,895 |
| 2023-07-13 | $10.01 | $10.11 | $9.94 | $10.04 | $9.92 | 529,548 |
| 2023-07-12 | $10.30 | $10.32 | $9.98 | $9.98 | $9.98 | 421,804 |
| 2023-07-11 | $10.12 | $10.33 | $10.10 | $10.16 | $10.16 | 492,844 |
| 2023-07-10 | $10.16 | $10.35 | $10.00 | $10.02 | $10.02 | 617,551 |
| 2023-07-07 | $10.04 | $10.22 | $10.02 | $10.14 | $10.14 | 750,714 |
| 2023-07-06 | $9.83 | $10.01 | $9.73 | $10.00 | $10.00 | 754,328 |
| 2023-07-05 | $10.04 | $10.08 | $9.82 | $9.99 | $9.99 | 614,661 |
| 2023-07-03 | $9.72 | $10.05 | $9.70 | $10.04 | $10.04 | 612,275 |
| 2023-06-30 | $9.81 | $9.86 | $9.67 | $9.67 | $9.67 | 770,664 |
| 2023-06-29 | $9.60 | $9.83 | $9.60 | $9.75 | $9.75 | 666,260 |
| 2023-06-28 | $9.35 | $9.60 | $9.30 | $9.58 | $9.58 | 578,182 |
| 2023-06-27 | $9.15 | $9.42 | $9.12 | $9.36 | $9.36 | 567,935 |
| 2023-06-26 | $9.38 | $9.41 | $9.19 | $9.20 | $9.20 | 755,048 |
| 2023-06-23 | $9.24 | $9.47 | $9.21 | $9.32 | $9.32 | 1,252,338 |
| 2023-06-22 | $9.18 | $9.44 | $9.15 | $9.37 | $9.37 | 670,339 |
| 2023-06-21 | $9.07 | $9.34 | $9.06 | $9.20 | $9.20 | 568,159 |
| 2023-06-20 | $9.18 | $9.20 | $9.03 | $9.13 | $9.13 | 698,595 |
| 2023-06-16 | $9.46 | $9.47 | $9.19 | $9.21 | $9.21 | 796,182 |
| 2023-06-15 | $9.30 | $9.47 | $9.28 | $9.42 | $9.42 | 761,354 |
| 2023-06-14 | $9.32 | $9.49 | $9.27 | $9.31 | $9.31 | 739,267 |
| 2023-06-13 | $9.17 | $9.33 | $9.14 | $9.24 | $9.24 | 652,318 |
| 2023-06-12 | $9.00 | $9.13 | $8.96 | $9.11 | $9.11 | 562,587 |
| 2023-06-09 | $9.04 | $9.15 | $8.95 | $9.05 | $9.05 | 620,413 |
| 2023-06-08 | $9.15 | $9.22 | $8.91 | $9.06 | $9.06 | 712,378 |
| 2023-06-07 | $8.87 | $9.19 | $8.85 | $9.15 | $9.15 | 935,956 |
| 2023-06-06 | $8.27 | $8.80 | $8.25 | $8.79 | $8.79 | 810,658 |
| 2023-06-05 | $8.24 | $8.46 | $8.23 | $8.33 | $8.33 | 590,900 |
| 2023-06-02 | $8.08 | $8.38 | $8.06 | $8.27 | $8.27 | 1,006,371 |
| 2023-06-01 | $7.78 | $7.94 | $7.75 | $7.91 | $7.91 | 809,905 |
| 2023-05-31 | $7.97 | $7.97 | $7.71 | $7.72 | $7.72 | 1,051,575 |
| 2023-05-30 | $7.97 | $8.16 | $7.92 | $8.10 | $8.10 | 676,589 |
| 2023-05-26 | $8.21 | $8.27 | $7.94 | $8.00 | $8.00 | 723,090 |
| 2023-05-25 | $8.35 | $8.42 | $8.13 | $8.15 | $8.15 | 407,099 |
| 2023-05-24 | $8.48 | $8.54 | $8.38 | $8.41 | $8.41 | 510,751 |
| 2023-05-23 | $8.48 | $8.66 | $8.46 | $8.56 | $8.56 | 456,896 |
| 2023-05-22 | $8.54 | $8.57 | $8.35 | $8.46 | $8.46 | 581,159 |
| 2023-05-19 | $8.72 | $8.72 | $8.51 | $8.51 | $8.51 | 404,827 |
| 2023-05-18 | $8.66 | $8.68 | $8.60 | $8.63 | $8.63 | 429,929 |
| 2023-05-17 | $8.55 | $8.67 | $8.46 | $8.66 | $8.66 | 586,545 |
| 2023-05-16 | $8.41 | $8.71 | $8.36 | $8.40 | $8.40 | 673,729 |
| 2023-05-15 | $8.48 | $8.56 | $8.12 | $8.54 | $8.54 | 973,011 |
| 2023-05-12 | $8.49 | $8.56 | $8.28 | $8.33 | $8.33 | 501,844 |
| 2023-05-11 | $8.28 | $8.43 | $8.26 | $8.42 | $8.42 | 454,243 |
| 2023-05-10 | $8.51 | $8.52 | $8.24 | $8.35 | $8.35 | 493,885 |
| 2023-05-09 | $8.44 | $8.50 | $8.30 | $8.42 | $8.42 | 394,656 |
| 2023-05-08 | $8.42 | $8.51 | $8.34 | $8.49 | $8.49 | 524,422 |
| 2023-05-05 | $8.08 | $8.42 | $8.08 | $8.39 | $8.39 | 574,749 |
| 2023-05-04 | $8.30 | $8.30 | $7.93 | $8.04 | $8.04 | 1,215,428 |
| 2023-05-03 | $8.45 | $8.49 | $8.33 | $8.39 | $8.39 | 742,308 |
| 2023-05-02 | $8.67 | $8.71 | $8.33 | $8.44 | $8.44 | 1,569,751 |
| 2023-05-01 | $9.01 | $9.02 | $8.63 | $8.73 | $8.73 | 696,830 |
| 2023-04-28 | $8.90 | $9.07 | $8.89 | $9.03 | $9.03 | 425,524 |
| 2023-04-27 | $8.93 | $8.97 | $8.84 | $8.89 | $8.89 | 387,830 |
| 2023-04-26 | $8.91 | $8.96 | $8.74 | $8.89 | $8.89 | 822,037 |
| 2023-04-25 | $9.09 | $9.25 | $8.88 | $8.98 | $8.98 | 1,104,241 |
| 2023-04-24 | $9.18 | $9.41 | $9.04 | $9.35 | $9.35 | 772,803 |
| 2023-04-21 | $9.83 | $9.83 | $9.47 | $9.50 | $9.50 | 472,830 |
| 2023-04-20 | $10.00 | $10.05 | $9.72 | $9.82 | $9.82 | 571,175 |
| 2023-04-19 | $9.93 | $10.10 | $9.91 | $10.00 | $10.00 | 581,676 |
| 2023-04-18 | $10.07 | $10.10 | $9.93 | $10.05 | $10.05 | 410,700 |
| 2023-04-17 | $10.10 | $10.21 | $10.01 | $10.16 | $10.05 | 443,392 |
| 2023-04-14 | $10.08 | $10.18 | $9.90 | $10.00 | $10.00 | 406,463 |
| 2023-04-13 | $9.73 | $10.06 | $9.71 | $9.99 | $9.99 | 567,320 |
| 2023-04-12 | $9.60 | $9.72 | $9.57 | $9.64 | $9.64 | 335,324 |
| 2023-04-11 | $9.37 | $9.65 | $9.32 | $9.55 | $9.55 | 544,170 |
| 2023-04-10 | $9.18 | $9.44 | $9.18 | $9.37 | $9.37 | 616,235 |
| 2023-04-06 | $9.26 | $9.33 | $9.10 | $9.11 | $9.11 | 603,855 |
| 2023-04-05 | $9.12 | $9.21 | $8.98 | $9.20 | $9.20 | 648,039 |
| 2023-04-04 | $9.35 | $9.49 | $9.11 | $9.16 | $9.16 | 530,746 |
| 2023-04-03 | $9.38 | $9.39 | $9.10 | $9.22 | $9.22 | 523,949 |
| 2023-03-31 | $9.31 | $9.43 | $9.30 | $9.41 | $9.41 | 424,080 |
| 2023-03-30 | $9.39 | $9.45 | $9.22 | $9.28 | $9.28 | 323,481 |
| 2023-03-29 | $9.37 | $9.43 | $9.23 | $9.27 | $9.27 | 301,447 |
| 2023-03-28 | $9.24 | $9.33 | $9.23 | $9.26 | $9.26 | 280,174 |
| 2023-03-27 | $9.25 | $9.29 | $9.07 | $9.23 | $9.23 | 324,303 |
| 2023-03-24 | $9.11 | $9.25 | $9.01 | $9.20 | $9.20 | 434,076 |
| 2023-03-23 | $9.35 | $9.48 | $9.11 | $9.19 | $9.19 | 405,209 |
| 2023-03-22 | $9.30 | $9.52 | $9.24 | $9.25 | $9.25 | 370,038 |
| 2023-03-21 | $9.21 | $9.46 | $9.21 | $9.33 | $9.33 | 419,551 |
| 2023-03-20 | $9.09 | $9.20 | $9.02 | $9.05 | $9.05 | 625,245 |
| 2023-03-17 | $9.30 | $9.47 | $9.02 | $9.08 | $9.08 | 963,589 |
| 2023-03-16 | $9.52 | $9.57 | $9.15 | $9.36 | $9.36 | 773,073 |
| 2023-03-15 | $9.56 | $9.78 | $9.50 | $9.67 | $9.67 | 711,375 |
| 2023-03-14 | $9.91 | $10.02 | $9.73 | $9.82 | $9.82 | 606,738 |
| 2023-03-13 | $9.62 | $9.87 | $9.47 | $9.70 | $9.70 | 891,238 |
| 2023-03-10 | $10.04 | $10.09 | $9.74 | $9.85 | $9.85 | 828,204 |
| 2023-03-09 | $10.26 | $10.32 | $10.06 | $10.07 | $10.07 | 584,326 |
| 2023-03-08 | $10.24 | $10.43 | $10.14 | $10.26 | $10.26 | 567,304 |
| 2023-03-07 | $10.29 | $10.34 | $10.17 | $10.20 | $10.20 | 391,201 |
| 2023-03-06 | $10.58 | $10.60 | $10.28 | $10.31 | $10.31 | 536,965 |
| 2023-03-03 | $10.66 | $10.74 | $10.56 | $10.58 | $10.58 | 597,843 |
| 2023-03-02 | $10.66 | $10.70 | $10.56 | $10.65 | $10.65 | 629,073 |
| 2023-03-01 | $10.55 | $10.92 | $10.55 | $10.70 | $10.70 | 699,400 |
| 2023-02-28 | $10.58 | $10.76 | $10.48 | $10.50 | $10.50 | 555,201 |
| 2023-02-27 | $10.45 | $10.78 | $10.45 | $10.66 | $10.66 | 763,234 |
| 2023-02-24 | $10.16 | $10.41 | $10.10 | $10.35 | $10.35 | 811,762 |
| 2023-02-23 | $9.91 | $10.23 | $9.91 | $10.21 | $10.21 | 505,906 |
| 2023-02-22 | $9.84 | $9.93 | $9.78 | $9.81 | $9.81 | 313,516 |
| 2023-02-21 | $10.13 | $10.25 | $9.84 | $9.84 | $9.84 | 576,057 |
| 2023-02-17 | $10.01 | $10.17 | $9.97 | $10.13 | $10.13 | 540,273 |
| 2023-02-16 | $9.77 | $10.06 | $9.77 | $9.98 | $9.98 | 717,395 |
| 2023-02-15 | $9.77 | $9.79 | $9.60 | $9.69 | $9.69 | 590,666 |
| 2023-02-14 | $9.87 | $9.93 | $9.68 | $9.84 | $9.84 | 763,877 |
| 2023-02-13 | $9.88 | $9.94 | $9.78 | $9.88 | $9.88 | 381,571 |
| 2023-02-10 | $9.97 | $9.99 | $9.78 | $9.92 | $9.92 | 686,576 |
| 2023-02-09 | $10.20 | $10.26 | $9.89 | $10.00 | $10.00 | 918,980 |
| 2023-02-08 | $10.39 | $10.58 | $9.93 | $10.16 | $10.16 | 1,135,447 |
| 2023-02-07 | $10.30 | $10.53 | $10.22 | $10.42 | $10.42 | 725,398 |
| 2023-02-06 | $10.24 | $10.37 | $10.20 | $10.26 | $10.26 | 517,653 |
| 2023-02-03 | $10.39 | $10.50 | $10.22 | $10.32 | $10.32 | 447,247 |
| 2023-02-02 | $10.66 | $10.82 | $10.34 | $10.39 | $10.39 | 702,483 |
| 2023-02-01 | $10.16 | $10.65 | $10.15 | $10.56 | $10.56 | 723,504 |
| 2023-01-31 | $10.01 | $10.17 | $10.01 | $10.15 | $10.15 | 792,092 |
| 2023-01-30 | $10.16 | $10.28 | $9.99 | $10.02 | $10.02 | 710,961 |
| 2023-01-27 | $9.98 | $10.26 | $9.93 | $10.26 | $10.26 | 442,799 |
| 2023-01-26 | $9.86 | $10.00 | $9.63 | $9.98 | $9.98 | 675,052 |
| 2023-01-25 | $9.91 | $9.93 | $9.69 | $9.82 | $9.82 | 424,623 |
| 2023-01-24 | $10.10 | $10.25 | $9.91 | $10.04 | $10.04 | 543,601 |
| 2023-01-23 | $10.05 | $10.34 | $10.00 | $10.14 | $10.14 | 712,252 |
| 2023-01-20 | $9.95 | $10.07 | $9.82 | $10.04 | $10.04 | 516,028 |
| 2023-01-19 | $9.65 | $9.95 | $9.55 | $9.89 | $9.89 | 748,889 |
| 2023-01-18 | $9.92 | $10.10 | $9.76 | $9.77 | $9.66 | 477,074 |
| 2023-01-17 | $9.87 | $10.02 | $9.77 | $9.82 | $9.71 | 640,585 |
| 2023-01-13 | $9.57 | $10.03 | $9.55 | $9.79 | $9.68 | 753,474 |
| 2023-01-12 | $9.82 | $10.06 | $9.80 | $9.99 | $9.88 | 535,627 |
| 2023-01-11 | $10.06 | $10.17 | $9.77 | $9.83 | $9.72 | 573,166 |
| 2023-01-10 | $9.60 | $10.03 | $9.59 | $10.00 | $9.89 | 659,724 |
| 2023-01-09 | $9.58 | $9.65 | $9.48 | $9.55 | $9.44 | 558,084 |
| 2023-01-06 | $9.05 | $9.48 | $9.01 | $9.43 | $9.32 | 551,239 |
| 2023-01-05 | $8.96 | $9.07 | $8.90 | $8.94 | $8.84 | 641,064 |
| 2023-01-04 | $9.30 | $9.35 | $8.95 | $9.00 | $8.90 | 499,528 |
| 2023-01-03 | $9.30 | $9.49 | $9.23 | $9.35 | $9.24 | 538,642 |
| 2022-12-30 | $9.27 | $9.34 | $9.16 | $9.28 | $9.28 | 574,473 |
| 2022-12-29 | $9.10 | $9.42 | $9.08 | $9.40 | $9.40 | 635,628 |
| 2022-12-28 | $9.01 | $9.13 | $8.94 | $9.06 | $9.06 | 579,308 |
| 2022-12-27 | $9.09 | $9.15 | $8.83 | $9.08 | $9.08 | 655,621 |
| 2022-12-23 | $8.84 | $9.13 | $8.81 | $9.06 | $9.06 | 432,083 |
| 2022-12-22 | $9.07 | $9.09 | $8.71 | $8.82 | $8.82 | 476,157 |
| 2022-12-21 | $8.96 | $9.27 | $8.95 | $9.17 | $9.17 | 697,117 |
| 2022-12-20 | $8.67 | $8.88 | $8.63 | $8.86 | $8.86 | 374,456 |
| 2022-12-19 | $8.82 | $8.88 | $8.58 | $8.67 | $8.67 | 569,131 |
| 2022-12-16 | $8.86 | $8.94 | $8.78 | $8.84 | $8.84 | 635,913 |
| 2022-12-15 | $8.88 | $9.03 | $8.83 | $8.94 | $8.94 | 483,602 |
| 2022-12-14 | $9.05 | $9.07 | $8.78 | $8.91 | $8.91 | 746,732 |
| 2022-12-13 | $9.10 | $9.27 | $8.96 | $9.03 | $9.03 | 543,620 |
| 2022-12-12 | $9.04 | $9.06 | $8.92 | $8.93 | $8.93 | 337,878 |
| 2022-12-09 | $9.01 | $9.08 | $8.94 | $9.01 | $9.01 | 523,809 |
| 2022-12-08 | $8.84 | $9.07 | $8.82 | $9.01 | $9.01 | 285,244 |
| 2022-12-07 | $9.02 | $9.02 | $8.75 | $8.76 | $8.76 | 465,076 |
| 2022-12-06 | $9.18 | $9.27 | $8.93 | $9.05 | $9.05 | 527,514 |
| 2022-12-05 | $9.50 | $9.59 | $9.11 | $9.19 | $9.19 | 562,512 |
| 2022-12-02 | $9.35 | $9.49 | $9.25 | $9.48 | $9.48 | 379,801 |
| 2022-12-01 | $9.67 | $9.74 | $9.34 | $9.43 | $9.43 | 522,311 |
| 2022-11-30 | $9.63 | $9.69 | $9.46 | $9.64 | $9.64 | 813,921 |
| 2022-11-29 | $9.65 | $9.84 | $9.51 | $9.56 | $9.56 | 567,119 |
| 2022-11-28 | $9.86 | $9.86 | $9.53 | $9.59 | $9.59 | 592,584 |
| 2022-11-25 | $9.79 | $10.08 | $9.79 | $9.98 | $9.98 | 297,619 |
| 2022-11-23 | $9.73 | $9.89 | $9.73 | $9.80 | $9.80 | 466,023 |
| 2022-11-22 | $9.69 | $9.85 | $9.67 | $9.70 | $9.70 | 411,449 |
| 2022-11-21 | $9.63 | $9.70 | $9.48 | $9.70 | $9.70 | 708,592 |
| 2022-11-18 | $9.84 | $9.84 | $9.57 | $9.69 | $9.69 | 504,242 |
| 2022-11-17 | $9.75 | $9.77 | $9.53 | $9.76 | $9.76 | 510,265 |
| 2022-11-16 | $10.12 | $10.29 | $9.75 | $9.82 | $9.82 | 722,875 |
| 2022-11-15 | $10.21 | $10.32 | $10.10 | $10.24 | $10.24 | 831,135 |
| 2022-11-14 | $10.04 | $10.25 | $9.88 | $10.08 | $10.08 | 777,944 |
| 2022-11-11 | $9.83 | $10.12 | $9.76 | $10.02 | $10.02 | 730,249 |
| 2022-11-10 | $9.65 | $9.72 | $9.54 | $9.67 | $9.67 | 828,629 |
| 2022-11-09 | $9.85 | $9.85 | $9.34 | $9.34 | $9.34 | 536,907 |
| 2022-11-08 | $9.99 | $10.01 | $9.68 | $9.85 | $9.85 | 515,523 |
| 2022-11-07 | $9.91 | $10.18 | $9.89 | $9.98 | $9.98 | 900,892 |
| 2022-11-04 | $9.52 | $9.86 | $9.52 | $9.83 | $9.83 | 1,083,905 |
| 2022-11-03 | $9.44 | $9.71 | $9.33 | $9.41 | $9.41 | 743,304 |
| 2022-11-02 | $9.68 | $10.06 | $9.46 | $9.60 | $9.60 | 1,046,081 |
| 2022-11-01 | $9.59 | $9.76 | $9.42 | $9.71 | $9.71 | 873,691 |
| 2022-10-31 | $9.22 | $9.48 | $9.17 | $9.44 | $9.44 | 817,093 |
| 2022-10-28 | $9.12 | $9.29 | $8.82 | $9.27 | $9.27 | 1,010,930 |
| 2022-10-27 | $9.59 | $9.65 | $9.04 | $9.14 | $9.14 | 715,372 |
| 2022-10-26 | $9.78 | $9.86 | $9.62 | $9.62 | $9.62 | 855,609 |
| 2022-10-25 | $9.57 | $9.78 | $9.44 | $9.76 | $9.76 | 534,684 |
| 2022-10-24 | $9.50 | $9.61 | $9.36 | $9.57 | $9.57 | 604,009 |
| 2022-10-21 | $9.36 | $9.49 | $9.22 | $9.47 | $9.47 | 467,343 |
| 2022-10-20 | $9.39 | $9.49 | $9.22 | $9.29 | $9.29 | 693,506 |
| 2022-10-19 | $9.66 | $9.72 | $9.36 | $9.46 | $9.46 | 616,242 |
| 2022-10-18 | $9.79 | $9.90 | $9.66 | $9.84 | $9.72 | 622,919 |
| 2022-10-17 | $9.65 | $9.80 | $9.57 | $9.64 | $9.52 | 891,086 |
| 2022-10-14 | $9.32 | $9.64 | $9.25 | $9.57 | $9.57 | 924,795 |
| 2022-10-13 | $8.90 | $9.25 | $8.73 | $9.24 | $9.24 | 1,282,594 |
| 2022-10-12 | $8.78 | $9.06 | $8.66 | $9.01 | $9.01 | 605,315 |
| 2022-10-11 | $8.75 | $8.93 | $8.55 | $8.78 | $8.78 | 701,569 |
| 2022-10-10 | $9.03 | $9.08 | $8.75 | $8.80 | $8.80 | 1,201,991 |
| 2022-10-07 | $9.42 | $9.44 | $9.12 | $9.17 | $9.17 | 523,088 |
| 2022-10-06 | $9.38 | $9.50 | $9.27 | $9.49 | $9.49 | 560,203 |
| 2022-10-05 | $9.28 | $9.43 | $9.13 | $9.36 | $9.36 | 717,165 |
| 2022-10-04 | $9.34 | $9.56 | $9.29 | $9.43 | $9.43 | 799,984 |
| 2022-10-03 | $8.93 | $9.30 | $8.92 | $9.20 | $9.20 | 731,632 |
| 2022-09-30 | $8.91 | $9.11 | $8.89 | $8.95 | $8.95 | 533,544 |
| 2022-09-29 | $9.00 | $9.00 | $8.72 | $8.93 | $8.93 | 678,774 |
| 2022-09-28 | $9.10 | $9.23 | $9.06 | $9.22 | $9.22 | 561,224 |
| 2022-09-27 | $9.11 | $9.23 | $8.97 | $9.15 | $9.15 | 2,047,447 |
| 2022-09-26 | $9.34 | $9.39 | $8.88 | $8.99 | $8.99 | 1,229,752 |
| 2022-09-23 | $9.45 | $9.53 | $9.15 | $9.45 | $9.45 | 1,845,277 |
| 2022-09-22 | $9.83 | $9.93 | $9.59 | $9.67 | $9.67 | 924,812 |
| 2022-09-21 | $10.33 | $10.33 | $9.79 | $9.83 | $9.83 | 705,004 |
| 2022-09-20 | $10.07 | $10.38 | $10.06 | $10.33 | $10.33 | 569,371 |
| 2022-09-19 | $10.12 | $10.25 | $9.93 | $10.10 | $10.10 | 654,325 |
| 2022-09-16 | $10.39 | $10.39 | $10.22 | $10.33 | $10.33 | 775,484 |
| 2022-09-15 | $10.74 | $10.76 | $10.58 | $10.64 | $10.64 | 452,228 |
| 2022-09-14 | $10.92 | $10.97 | $10.73 | $10.81 | $10.81 | 339,242 |
| 2022-09-13 | $10.98 | $11.12 | $10.79 | $10.82 | $10.82 | 504,020 |
| 2022-09-12 | $11.21 | $11.26 | $11.05 | $11.18 | $11.18 | 517,115 |
| 2022-09-09 | $10.73 | $11.11 | $10.72 | $11.08 | $11.08 | 479,356 |
| 2022-09-08 | $10.30 | $10.59 | $10.26 | $10.57 | $10.57 | 598,104 |
| 2022-09-07 | $10.75 | $10.75 | $10.38 | $10.46 | $10.46 | 701,190 |
| 2022-09-06 | $11.08 | $11.18 | $10.79 | $10.81 | $10.81 | 633,840 |
| 2022-09-02 | $11.22 | $11.25 | $10.98 | $11.08 | $11.08 | 627,688 |
| 2022-09-01 | $11.23 | $11.26 | $11.07 | $11.09 | $11.09 | 439,510 |
| 2022-08-31 | $11.22 | $11.48 | $11.11 | $11.28 | $11.28 | 579,008 |
| 2022-08-30 | $11.53 | $11.61 | $10.87 | $11.23 | $11.23 | 1,034,421 |
| 2022-08-29 | $11.76 | $11.77 | $11.54 | $11.55 | $11.55 | 656,837 |
| 2022-08-26 | $12.12 | $12.14 | $11.79 | $11.86 | $11.86 | 1,039,632 |
| 2022-08-25 | $11.40 | $11.80 | $11.31 | $11.78 | $11.78 | 527,729 |
| 2022-08-24 | $11.50 | $11.51 | $11.31 | $11.38 | $11.38 | 453,148 |
| 2022-08-23 | $11.65 | $11.70 | $11.35 | $11.40 | $11.40 | 403,559 |
| 2022-08-22 | $11.50 | $11.68 | $11.43 | $11.56 | $11.56 | 437,763 |
| 2022-08-19 | $12.10 | $12.10 | $11.50 | $11.56 | $11.56 | 992,275 |
| 2022-08-18 | $11.99 | $12.20 | $11.90 | $12.15 | $12.15 | 1,104,460 |
| 2022-08-17 | $11.52 | $11.59 | $11.37 | $11.45 | $11.45 | 479,444 |
| 2022-08-16 | $11.89 | $11.93 | $11.64 | $11.75 | $11.75 | 329,464 |
| 2022-08-15 | $11.57 | $11.87 | $11.42 | $11.85 | $11.85 | 477,363 |
| 2022-08-12 | $11.90 | $11.99 | $11.62 | $11.96 | $11.96 | 493,788 |
| 2022-08-11 | $11.98 | $12.14 | $11.86 | $11.89 | $11.89 | 394,839 |
| 2022-08-10 | $11.80 | $11.91 | $11.61 | $11.81 | $11.81 | 477,002 |
| 2022-08-09 | $11.63 | $11.73 | $11.51 | $11.63 | $11.63 | 440,392 |
| 2022-08-08 | $11.61 | $11.77 | $11.54 | $11.61 | $11.61 | 475,380 |
| 2022-08-05 | $11.24 | $11.54 | $11.21 | $11.51 | $11.51 | 397,073 |
| 2022-08-04 | $11.55 | $11.56 | $11.22 | $11.23 | $11.23 | 610,674 |
| 2022-08-03 | $11.67 | $11.75 | $11.48 | $11.54 | $11.54 | 892,350 |
| 2022-08-02 | $11.77 | $11.77 | $11.43 | $11.57 | $11.57 | 374,020 |
| 2022-08-01 | $11.75 | $11.80 | $11.55 | $11.77 | $11.77 | 405,489 |
| 2022-07-29 | $11.93 | $11.97 | $11.59 | $11.73 | $11.73 | 592,028 |
| 2022-07-28 | $12.20 | $12.38 | $11.72 | $11.93 | $11.93 | 794,567 |
| 2022-07-27 | $11.62 | $11.85 | $11.47 | $11.82 | $11.82 | 503,753 |
| 2022-07-26 | $11.56 | $11.56 | $11.40 | $11.46 | $11.46 | 388,902 |
| 2022-07-25 | $11.50 | $11.63 | $11.39 | $11.56 | $11.56 | 386,227 |
| 2022-07-22 | $11.72 | $11.75 | $11.20 | $11.28 | $11.28 | 424,879 |
| 2022-07-21 | $11.80 | $11.87 | $11.48 | $11.72 | $11.72 | 524,174 |
| 2022-07-20 | $11.60 | $11.64 | $11.31 | $11.52 | $11.52 | 930,705 |
| 2022-07-19 | $11.40 | $11.76 | $11.38 | $11.75 | $11.63 | 575,501 |
| 2022-07-18 | $11.09 | $11.54 | $11.09 | $11.34 | $11.23 | 781,090 |
| 2022-07-15 | $10.60 | $10.90 | $10.44 | $10.87 | $10.76 | 753,610 |
| 2022-07-14 | $10.35 | $10.47 | $10.25 | $10.41 | $10.31 | 798,838 |
| 2022-07-13 | $10.54 | $10.80 | $10.49 | $10.54 | $10.44 | 1,071,438 |
| 2022-07-12 | $10.85 | $10.93 | $10.69 | $10.74 | $10.63 | 620,802 |
| 2022-07-11 | $10.88 | $10.95 | $10.69 | $10.82 | $10.71 | 633,617 |
| 2022-07-08 | $11.08 | $11.09 | $10.76 | $10.88 | $10.77 | 447,929 |
| 2022-07-07 | $10.97 | $11.41 | $10.87 | $10.91 | $10.80 | 1,037,386 |
| 2022-07-06 | $11.05 | $11.12 | $10.36 | $10.62 | $10.52 | 1,234,497 |
| 2022-07-05 | $11.50 | $11.52 | $11.03 | $11.15 | $11.04 | 1,025,468 |
| 2022-07-01 | $12.03 | $12.03 | $11.58 | $11.85 | $11.73 | 706,409 |
| 2022-06-30 | $11.70 | $12.20 | $11.69 | $12.10 | $11.98 | 1,035,486 |
| 2022-06-29 | $12.20 | $12.25 | $11.86 | $11.90 | $11.78 | 917,363 |
| 2022-06-28 | $12.49 | $12.63 | $12.24 | $12.25 | $12.13 | 809,245 |
| 2022-06-27 | $11.78 | $12.62 | $11.50 | $12.45 | $12.33 | 1,034,855 |
| 2022-06-24 | $11.89 | $12.02 | $11.48 | $11.50 | $11.39 | 2,289,002 |
| 2022-06-23 | $11.70 | $11.89 | $11.50 | $11.71 | $11.59 | 1,003,018 |
| 2022-06-22 | $12.10 | $12.28 | $11.71 | $11.72 | $11.60 | 1,032,798 |
| 2022-06-21 | $12.23 | $12.52 | $11.98 | $12.42 | $12.30 | 957,145 |
| 2022-06-17 | $12.03 | $12.23 | $11.84 | $11.95 | $11.83 | 1,054,458 |
| 2022-06-16 | $11.97 | $12.36 | $11.84 | $12.00 | $11.88 | 1,270,871 |
| 2022-06-15 | $12.70 | $12.85 | $12.27 | $12.46 | $12.34 | 1,206,625 |
| 2022-06-14 | $12.05 | $12.97 | $11.95 | $12.70 | $12.57 | 1,367,908 |
| 2022-06-13 | $12.45 | $12.46 | $11.83 | $11.83 | $11.71 | 1,427,390 |
| 2022-06-10 | $12.50 | $12.84 | $12.46 | $12.72 | $12.59 | 912,005 |
| 2022-06-09 | $13.02 | $13.07 | $12.60 | $12.63 | $12.51 | 1,275,638 |
| 2022-06-08 | $14.20 | $14.27 | $13.19 | $13.28 | $13.15 | 1,491,410 |
| 2022-06-07 | $14.40 | $14.64 | $14.27 | $14.56 | $14.42 | 488,643 |
| 2022-06-06 | $14.58 | $14.74 | $14.37 | $14.47 | $14.33 | 467,757 |
| 2022-06-03 | $14.41 | $14.58 | $14.27 | $14.53 | $14.39 | 358,653 |
| 2022-06-02 | $14.56 | $14.85 | $14.46 | $14.58 | $14.44 | 569,355 |
| 2022-06-01 | $14.40 | $14.59 | $14.09 | $14.48 | $14.34 | 579,948 |
| 2022-05-31 | $14.35 | $14.49 | $14.01 | $14.22 | $14.08 | 653,157 |
| 2022-05-27 | $14.28 | $14.40 | $13.94 | $14.35 | $14.21 | 605,718 |
| 2022-05-26 | $14.23 | $14.40 | $14.09 | $14.26 | $14.12 | 538,251 |
| 2022-05-25 | $14.00 | $14.39 | $13.74 | $14.29 | $14.15 | 813,754 |
| 2022-05-24 | $13.90 | $14.16 | $13.84 | $14.06 | $13.92 | 727,961 |
| 2022-05-23 | $14.13 | $14.35 | $13.94 | $14.20 | $14.06 | 700,623 |
| 2022-05-20 | $13.89 | $13.98 | $13.58 | $13.95 | $13.81 | 952,370 |
| 2022-05-19 | $13.00 | $14.09 | $13.00 | $13.87 | $13.73 | 1,067,185 |
| 2022-05-18 | $13.75 | $13.82 | $13.16 | $13.25 | $13.12 | 930,230 |
| 2022-05-17 | $14.17 | $14.28 | $13.71 | $13.80 | $13.66 | 807,806 |
| 2022-05-16 | $13.54 | $14.07 | $13.50 | $13.79 | $13.65 | 905,762 |
| 2022-05-13 | $13.06 | $13.66 | $13.06 | $13.47 | $13.34 | 932,680 |
| 2022-05-12 | $12.94 | $13.01 | $12.57 | $12.90 | $12.77 | 1,060,409 |
| 2022-05-11 | $13.21 | $13.62 | $13.07 | $13.09 | $12.96 | 857,740 |
| 2022-05-10 | $12.98 | $13.26 | $12.73 | $13.10 | $12.97 | 699,372 |
| 2022-05-09 | $13.26 | $13.33 | $12.51 | $12.78 | $12.65 | 1,390,305 |
| 2022-05-06 | $13.79 | $13.90 | $13.29 | $13.63 | $13.50 | 719,129 |
| 2022-05-05 | $14.30 | $14.88 | $13.74 | $13.95 | $13.81 | 1,120,175 |
| 2022-05-04 | $14.42 | $14.78 | $14.15 | $14.67 | $14.53 | 763,279 |
| 2022-05-03 | $13.76 | $14.41 | $13.76 | $14.25 | $14.11 | 603,989 |
| 2022-05-02 | $13.27 | $13.88 | $13.16 | $13.76 | $13.62 | 954,078 |
| 2022-04-29 | $13.81 | $14.01 | $13.38 | $13.41 | $13.28 | 1,014,129 |
| 2022-04-28 | $13.84 | $13.95 | $13.34 | $13.84 | $13.70 | 840,744 |
| 2022-04-27 | $13.20 | $13.85 | $13.20 | $13.70 | $13.56 | 1,226,685 |
| 2022-04-26 | $13.60 | $13.70 | $13.19 | $13.20 | $13.07 | 1,312,546 |
| 2022-04-25 | $14.66 | $14.67 | $13.27 | $13.59 | $13.46 | 2,168,490 |
| 2022-04-22 | $15.38 | $15.65 | $14.98 | $15.08 | $14.93 | 1,060,898 |
| 2022-04-21 | $16.41 | $16.50 | $15.24 | $15.38 | $15.23 | 1,352,293 |
| 2022-04-20 | $16.35 | $16.59 | $15.65 | $16.24 | $16.08 | 1,686,146 |
| 2022-04-19 | $15.94 | $16.36 | $15.93 | $16.25 | $16.09 | 1,255,236 |
| 2022-04-18 | $15.27 | $16.03 | $15.01 | $15.93 | $15.77 | 1,361,150 |
| 2022-04-14 | $15.78 | $15.94 | $15.52 | $15.91 | $15.27 | 1,188,612 |
| 2022-04-13 | $15.13 | $15.66 | $15.13 | $15.59 | $14.97 | 792,361 |
| 2022-04-12 | $15.03 | $15.29 | $15.00 | $15.06 | $14.46 | 805,186 |
| 2022-04-11 | $15.19 | $15.22 | $14.57 | $14.89 | $14.29 | 1,317,680 |
| 2022-04-08 | $15.16 | $15.45 | $15.13 | $15.16 | $14.55 | 892,631 |
| 2022-04-07 | $15.35 | $15.71 | $15.11 | $15.24 | $14.63 | 1,411,361 |
| 2022-04-06 | $15.73 | $16.00 | $15.38 | $15.40 | $14.78 | 1,643,468 |
| 2022-04-05 | $16.92 | $17.13 | $15.88 | $16.02 | $15.38 | 1,510,593 |
| 2022-04-04 | $17.25 | $17.63 | $16.44 | $16.95 | $16.27 | 2,069,006 |
| 2022-04-01 | $17.15 | $17.47 | $16.94 | $17.13 | $16.44 | 933,258 |
| 2022-03-31 | $17.36 | $17.60 | $17.01 | $17.05 | $16.37 | 848,764 |
| 2022-03-30 | $17.27 | $17.63 | $17.25 | $17.44 | $16.74 | 781,819 |
| 2022-03-29 | $17.59 | $17.61 | $16.37 | $17.28 | $16.59 | 1,532,498 |
| 2022-03-28 | $17.25 | $17.89 | $17.05 | $17.69 | $16.98 | 2,167,762 |
| 2022-03-25 | $17.12 | $17.14 | $16.54 | $17.02 | $16.34 | 871,208 |
| 2022-03-24 | $17.10 | $17.16 | $16.75 | $17.10 | $16.42 | 1,120,585 |
| 2022-03-23 | $17.08 | $17.43 | $17.01 | $17.10 | $16.42 | 648,213 |
| 2022-03-22 | $17.79 | $18.01 | $16.72 | $17.10 | $16.42 | 1,839,565 |
| 2022-03-21 | $17.00 | $17.64 | $17.00 | $17.48 | $16.78 | 1,693,045 |
| 2022-03-18 | $16.43 | $16.80 | $16.14 | $16.78 | $16.11 | 1,389,086 |
| 2022-03-17 | $16.24 | $16.50 | $16.10 | $16.31 | $15.66 | 958,162 |
| 2022-03-16 | $15.74 | $16.29 | $15.71 | $16.15 | $15.50 | 1,177,294 |
| 2022-03-15 | $15.60 | $15.65 | $15.20 | $15.48 | $14.86 | 923,911 |
| 2022-03-14 | $16.02 | $16.07 | $15.37 | $15.58 | $14.96 | 1,109,063 |
| 2022-03-11 | $16.10 | $16.65 | $15.80 | $15.96 | $15.32 | 1,423,635 |
| 2022-03-10 | $15.53 | $16.20 | $15.49 | $16.06 | $15.42 | 2,054,180 |
| 2022-03-09 | $15.21 | $15.47 | $14.69 | $15.11 | $14.51 | 1,604,110 |
| 2022-03-08 | $14.31 | $14.87 | $14.31 | $14.81 | $14.22 | 989,587 |
| 2022-03-07 | $14.30 | $14.70 | $13.97 | $14.17 | $13.60 | 737,697 |
| 2022-03-04 | $14.30 | $14.33 | $13.74 | $14.20 | $13.63 | 1,152,520 |
| 2022-03-03 | $14.34 | $14.85 | $14.34 | $14.45 | $13.87 | 836,976 |
| 2022-03-02 | $13.59 | $14.18 | $13.44 | $14.17 | $13.60 | 1,099,852 |
| 2022-03-01 | $13.62 | $13.88 | $13.44 | $13.49 | $12.95 | 842,453 |
| 2022-02-28 | $13.74 | $13.82 | $13.27 | $13.50 | $12.96 | 1,020,333 |
| 2022-02-25 | $13.69 | $13.98 | $13.56 | $13.90 | $13.34 | 752,302 |
| 2022-02-24 | $13.14 | $13.65 | $13.01 | $13.59 | $13.05 | 1,002,117 |
| 2022-02-23 | $14.12 | $14.68 | $13.84 | $13.88 | $13.32 | 1,131,269 |
| 2022-02-22 | $13.72 | $14.16 | $13.40 | $14.03 | $13.47 | 900,958 |
| 2022-02-18 | $14.12 | $14.39 | $13.78 | $13.93 | $13.37 | 776,233 |
| 2022-02-17 | $14.20 | $14.41 | $13.91 | $14.26 | $13.69 | 508,972 |
| 2022-02-16 | $13.93 | $14.35 | $13.90 | $14.28 | $13.71 | 856,519 |
| 2022-02-15 | $14.14 | $14.23 | $13.88 | $13.95 | $13.39 | 1,007,846 |
| 2022-02-14 | $13.85 | $14.07 | $13.76 | $13.99 | $13.43 | 521,518 |
| 2022-02-11 | $14.01 | $14.53 | $13.73 | $13.85 | $13.30 | 897,504 |
| 2022-02-10 | $13.79 | $14.31 | $13.70 | $14.04 | $13.48 | 936,751 |
| 2022-02-09 | $13.66 | $14.07 | $13.60 | $13.95 | $13.39 | 811,638 |
| 2022-02-08 | $13.64 | $13.85 | $13.45 | $13.47 | $12.93 | 811,784 |
| 2022-02-07 | $13.15 | $13.77 | $13.15 | $13.66 | $13.11 | 673,495 |
| 2022-02-04 | $13.11 | $13.18 | $12.78 | $13.14 | $12.61 | 657,804 |
| 2022-02-03 | $13.22 | $13.35 | $13.03 | $13.11 | $12.59 | 407,344 |
| 2022-02-02 | $13.30 | $13.55 | $13.15 | $13.37 | $12.83 | 735,794 |
| 2022-02-01 | $13.14 | $13.58 | $13.14 | $13.28 | $12.75 | 1,044,351 |
| 2022-01-31 | $13.24 | $13.24 | $12.82 | $13.14 | $12.61 | 741,893 |
| 2022-01-28 | $12.62 | $13.24 | $12.54 | $13.23 | $12.70 | 821,197 |
| 2022-01-27 | $12.36 | $12.77 | $12.36 | $12.56 | $12.06 | 415,027 |
| 2022-01-26 | $12.11 | $12.50 | $12.05 | $12.24 | $11.75 | 461,458 |
| 2022-01-25 | $11.80 | $12.10 | $11.59 | $12.02 | $11.54 | 677,584 |
| 2022-01-24 | $11.86 | $12.00 | $11.24 | $11.95 | $11.47 | 780,389 |
| 2022-01-21 | $12.77 | $12.77 | $12.06 | $12.11 | $11.63 | 1,235,368 |
| 2022-01-20 | $13.00 | $13.26 | $12.86 | $12.87 | $12.36 | 529,163 |
| 2022-01-19 | $13.05 | $13.29 | $13.01 | $13.03 | $12.51 | 597,655 |
| 2022-01-18 | $13.32 | $13.40 | $13.03 | $13.19 | $12.55 | 712,956 |
| 2022-01-14 | $12.80 | $13.40 | $12.75 | $13.38 | $12.73 | 577,632 |
| 2022-01-13 | $12.88 | $13.08 | $12.81 | $12.91 | $12.28 | 487,959 |
| 2022-01-12 | $13.07 | $13.08 | $12.74 | $12.91 | $12.28 | 679,146 |
| 2022-01-11 | $12.74 | $13.02 | $12.66 | $12.95 | $12.32 | 462,388 |
| 2022-01-10 | $12.60 | $12.73 | $12.46 | $12.72 | $12.10 | 382,819 |
| 2022-01-07 | $12.76 | $12.96 | $12.65 | $12.65 | $12.04 | 515,245 |
| 2022-01-06 | $12.61 | $12.82 | $12.39 | $12.72 | $12.10 | 410,410 |
| 2022-01-05 | $13.00 | $13.20 | $12.54 | $12.55 | $11.94 | 429,517 |
| 2022-01-04 | $12.95 | $13.18 | $12.82 | $12.97 | $12.34 | 483,534 |
| 2022-01-03 | $12.72 | $13.14 | $12.72 | $12.84 | $12.22 | 731,847 |
| 2021-12-31 | $12.42 | $12.73 | $12.26 | $12.65 | $12.04 | 330,635 |
| 2021-12-30 | $12.53 | $12.77 | $12.40 | $12.42 | $11.82 | 378,567 |
| 2021-12-29 | $12.28 | $12.53 | $12.14 | $12.45 | $11.85 | 398,770 |
| 2021-12-28 | $12.33 | $12.45 | $12.16 | $12.23 | $11.64 | 326,738 |
| 2021-12-27 | $12.21 | $12.38 | $12.04 | $12.37 | $11.77 | 364,322 |
| 2021-12-23 | $12.32 | $12.36 | $12.15 | $12.20 | $11.61 | 768,549 |
| 2021-12-22 | $12.06 | $12.19 | $11.89 | $12.19 | $11.60 | 297,602 |
| 2021-12-21 | $11.80 | $12.10 | $11.80 | $11.95 | $11.37 | 487,398 |
| 2021-12-20 | $11.64 | $11.78 | $11.41 | $11.74 | $11.17 | 395,458 |
| 2021-12-17 | $11.73 | $12.02 | $11.57 | $11.91 | $11.33 | 560,352 |
| 2021-12-16 | $12.13 | $12.17 | $11.77 | $11.84 | $11.27 | 455,102 |
| 2021-12-15 | $11.46 | $11.90 | $11.40 | $11.84 | $11.27 | 796,528 |
| 2021-12-14 | $11.57 | $11.79 | $11.40 | $11.43 | $10.88 | 482,629 |
| 2021-12-13 | $12.05 | $12.05 | $11.67 | $11.68 | $11.11 | 497,999 |
| 2021-12-10 | $12.28 | $12.36 | $12.00 | $12.08 | $11.50 | 445,942 |
| 2021-12-09 | $12.31 | $12.51 | $11.85 | $12.25 | $11.66 | 465,134 |
| 2021-12-08 | $12.47 | $12.66 | $12.23 | $12.40 | $11.80 | 825,990 |
| 2021-12-07 | $12.35 | $12.51 | $12.27 | $12.32 | $11.72 | 770,142 |
| 2021-12-06 | $11.92 | $12.24 | $11.70 | $12.14 | $11.55 | 736,162 |
| 2021-12-03 | $11.91 | $12.02 | $11.57 | $11.82 | $11.25 | 664,586 |
| 2021-12-02 | $11.40 | $11.94 | $11.36 | $11.87 | $11.30 | 890,291 |
| 2021-12-01 | $12.17 | $12.20 | $11.21 | $11.28 | $10.73 | 1,020,672 |
| 2021-11-30 | $12.39 | $12.39 | $11.84 | $12.00 | $11.42 | 720,976 |
| 2021-11-29 | $12.23 | $12.52 | $12.02 | $12.43 | $11.83 | 505,017 |
| 2021-11-26 | $12.00 | $12.14 | $11.80 | $12.08 | $11.50 | 440,434 |
| 2021-11-24 | $12.19 | $12.45 | $12.01 | $12.40 | $11.80 | 488,496 |
| 2021-11-23 | $12.25 | $12.32 | $11.98 | $12.19 | $11.60 | 541,204 |
| 2021-11-22 | $12.30 | $12.63 | $12.21 | $12.26 | $11.67 | 598,113 |
| 2021-11-19 | $12.15 | $12.36 | $12.14 | $12.18 | $11.59 | 734,769 |
| 2021-11-18 | $12.25 | $12.50 | $12.20 | $12.29 | $11.69 | 420,893 |
| 2021-11-17 | $12.20 | $12.36 | $12.02 | $12.14 | $11.55 | 714,958 |
| 2021-11-16 | $12.74 | $12.86 | $12.18 | $12.20 | $11.61 | 1,205,490 |
| 2021-11-15 | $13.15 | $13.15 | $12.73 | $12.87 | $12.25 | 591,930 |
| 2021-11-12 | $13.10 | $13.15 | $12.85 | $13.11 | $12.48 | 584,702 |
| 2021-11-11 | $13.27 | $13.46 | $13.11 | $13.11 | $12.48 | 460,439 |
| 2021-11-10 | $13.34 | $13.50 | $12.95 | $13.08 | $12.45 | 756,851 |
| 2021-11-09 | $13.49 | $13.64 | $13.32 | $13.52 | $12.87 | 395,594 |
| 2021-11-08 | $13.23 | $13.54 | $13.10 | $13.35 | $12.70 | 577,697 |
| 2021-11-05 | $13.69 | $13.77 | $13.13 | $13.19 | $12.55 | 645,871 |
| 2021-11-04 | $13.76 | $13.88 | $13.26 | $13.49 | $12.84 | 498,939 |
| 2021-11-03 | $13.45 | $13.69 | $13.30 | $13.57 | $12.91 | 596,741 |
| 2021-11-02 | $13.65 | $13.67 | $12.99 | $13.40 | $12.75 | 1,102,422 |
| 2021-11-01 | $13.46 | $13.98 | $13.45 | $13.80 | $13.13 | 726,423 |
| 2021-10-29 | $13.40 | $13.46 | $13.22 | $13.41 | $12.76 | 649,674 |
| 2021-10-28 | $13.45 | $13.60 | $13.11 | $13.40 | $12.75 | 1,044,984 |
| 2021-10-27 | $13.84 | $14.11 | $13.20 | $13.31 | $12.67 | 1,953,600 |
| 2021-10-26 | $14.90 | $15.04 | $14.45 | $14.60 | $13.89 | 547,072 |
| 2021-10-25 | $14.36 | $14.87 | $14.36 | $14.83 | $14.11 | 680,464 |
| 2021-10-22 | $14.51 | $14.55 | $14.07 | $14.39 | $13.69 | 449,503 |
| 2021-10-21 | $14.54 | $14.67 | $14.05 | $14.42 | $13.72 | 620,530 |
| 2021-10-20 | $14.30 | $14.46 | $13.88 | $14.43 | $13.73 | 560,086 |
| 2021-10-19 | $14.48 | $14.81 | $14.33 | $14.40 | $13.70 | 712,626 |
| 2021-10-18 | $13.97 | $14.58 | $13.77 | $14.47 | $13.66 | 827,408 |
| 2021-10-15 | $14.15 | $14.20 | $13.90 | $13.94 | $13.16 | 893,614 |
| 2021-10-14 | $14.84 | $14.89 | $13.89 | $13.96 | $13.18 | 1,338,030 |
| 2021-10-13 | $14.91 | $15.01 | $14.51 | $14.69 | $13.87 | 491,866 |
| 2021-10-12 | $14.80 | $15.03 | $14.71 | $14.88 | $14.05 | 521,365 |
| 2021-10-11 | $14.74 | $15.11 | $14.73 | $14.78 | $13.95 | 369,575 |
| 2021-10-08 | $15.12 | $15.27 | $14.71 | $14.85 | $14.02 | 340,630 |
| 2021-10-07 | $15.22 | $15.29 | $14.96 | $15.09 | $14.25 | 470,351 |
| 2021-10-06 | $14.44 | $15.14 | $14.34 | $15.02 | $14.18 | 759,514 |
| 2021-10-05 | $14.45 | $14.80 | $14.32 | $14.72 | $13.90 | 893,554 |
| 2021-10-04 | $15.65 | $15.86 | $14.24 | $14.25 | $13.45 | 1,157,595 |
| 2021-10-01 | $15.64 | $16.01 | $15.50 | $15.78 | $14.90 | 553,240 |
| 2021-09-30 | $15.51 | $15.63 | $15.21 | $15.49 | $14.62 | 575,836 |
| 2021-09-29 | $15.75 | $15.75 | $15.23 | $15.47 | $14.60 | 453,968 |
| 2021-09-28 | $16.03 | $16.17 | $15.36 | $15.66 | $14.78 | 711,235 |
| 2021-09-27 | $15.68 | $16.08 | $15.68 | $15.89 | $15.00 | 446,162 |
| 2021-09-24 | $15.59 | $15.89 | $15.48 | $15.76 | $14.88 | 464,121 |
| 2021-09-23 | $15.84 | $15.92 | $15.51 | $15.77 | $14.89 | 699,526 |
| 2021-09-22 | $15.22 | $15.91 | $15.06 | $15.68 | $14.80 | 1,336,372 |
| 2021-09-21 | $15.11 | $15.20 | $14.78 | $14.87 | $14.04 | 943,156 |
| 2021-09-20 | $15.10 | $15.26 | $14.40 | $14.75 | $13.92 | 1,529,679 |
| 2021-09-17 | $16.15 | $16.28 | $15.51 | $15.61 | $14.74 | 1,106,359 |
| 2021-09-16 | $16.53 | $16.72 | $16.12 | $16.22 | $15.31 | 721,654 |
| 2021-09-15 | $16.06 | $16.60 | $15.93 | $16.52 | $15.60 | 838,922 |
| 2021-09-14 | $16.20 | $16.46 | $15.89 | $15.94 | $15.05 | 855,830 |
| 2021-09-13 | $16.53 | $16.56 | $15.62 | $16.06 | $15.16 | 1,134,031 |
| 2021-09-10 | $15.80 | $16.58 | $15.77 | $16.27 | $15.36 | 1,151,621 |
| 2021-09-09 | $15.20 | $15.78 | $15.14 | $15.73 | $14.85 | 553,007 |
| 2021-09-08 | $15.57 | $15.74 | $15.14 | $15.22 | $14.37 | 1,012,692 |
| 2021-09-07 | $15.31 | $15.80 | $15.10 | $15.32 | $14.46 | 968,089 |
| 2021-09-03 | $14.97 | $15.30 | $14.87 | $15.30 | $14.44 | 745,906 |
| 2021-09-02 | $14.81 | $15.13 | $14.73 | $14.98 | $14.14 | 1,027,136 |
| 2021-09-01 | $14.55 | $14.69 | $14.21 | $14.65 | $13.83 | 955,311 |
| 2021-08-31 | $13.81 | $14.51 | $13.50 | $14.38 | $13.58 | 1,702,298 |
| 2021-08-30 | $13.72 | $13.96 | $13.49 | $13.85 | $13.08 | 800,002 |
| 2021-08-27 | $13.10 | $13.75 | $13.10 | $13.68 | $12.91 | 564,029 |
| 2021-08-26 | $13.13 | $13.32 | $12.99 | $13.03 | $12.30 | 332,109 |
| 2021-08-25 | $13.00 | $13.32 | $12.92 | $13.11 | $12.38 | 542,321 |
| 2021-08-24 | $12.60 | $13.15 | $12.51 | $12.96 | $12.23 | 699,709 |
| 2021-08-23 | $12.04 | $12.59 | $12.04 | $12.53 | $11.83 | 532,859 |
| 2021-08-20 | $11.54 | $11.88 | $11.42 | $11.87 | $11.21 | 708,246 |
| 2021-08-19 | $12.09 | $12.09 | $11.42 | $11.58 | $10.93 | 1,151,749 |
| 2021-08-18 | $12.15 | $12.46 | $12.11 | $12.32 | $11.63 | 848,438 |
| 2021-08-17 | $12.04 | $12.35 | $12.03 | $12.17 | $11.49 | 448,475 |
| 2021-08-16 | $12.04 | $12.32 | $11.90 | $12.20 | $11.52 | 454,824 |
| 2021-08-13 | $12.04 | $12.25 | $11.94 | $12.04 | $11.37 | 345,075 |
| 2021-08-12 | $12.05 | $12.12 | $11.74 | $12.09 | $11.41 | 558,603 |
| 2021-08-11 | $11.72 | $12.05 | $11.57 | $12.04 | $11.37 | 640,277 |
| 2021-08-10 | $11.18 | $11.75 | $11.16 | $11.64 | $10.99 | 459,284 |
| 2021-08-09 | $11.17 | $11.32 | $11.00 | $11.12 | $10.50 | 458,299 |
| 2021-08-06 | $11.36 | $11.38 | $11.06 | $11.24 | $10.61 | 360,043 |
| 2021-08-05 | $10.85 | $11.18 | $10.85 | $11.17 | $10.55 | 610,291 |
| 2021-08-04 | $10.95 | $11.00 | $10.74 | $10.80 | $10.20 | 260,238 |
| 2021-08-03 | $10.88 | $11.03 | $10.57 | $11.00 | $10.38 | 418,908 |
| 2021-08-02 | $10.96 | $11.28 | $10.85 | $10.87 | $10.26 | 744,662 |
| 2021-07-30 | $10.80 | $10.94 | $10.67 | $10.84 | $10.23 | 397,411 |
| 2021-07-29 | $10.72 | $11.01 | $10.54 | $10.91 | $10.30 | 704,630 |
| 2021-07-28 | $10.84 | $10.84 | $10.26 | $10.54 | $9.95 | 631,460 |
| 2021-07-27 | $10.30 | $10.35 | $10.02 | $10.26 | $9.69 | 760,301 |
| 2021-07-26 | $10.38 | $10.66 | $10.29 | $10.43 | $9.85 | 549,057 |
| 2021-07-23 | $10.55 | $10.56 | $10.19 | $10.31 | $9.73 | 495,079 |
| 2021-07-22 | $10.80 | $10.92 | $10.43 | $10.49 | $9.90 | 635,948 |
| 2021-07-21 | $10.25 | $10.68 | $10.22 | $10.59 | $10.00 | 553,632 |
| 2021-07-20 | $10.20 | $10.36 | $10.05 | $10.19 | $9.62 | 634,394 |
| 2021-07-19 | $10.12 | $10.15 | $9.64 | $10.00 | $9.44 | 1,506,044 |
| 2021-07-16 | $11.33 | $11.36 | $10.51 | $10.54 | $9.84 | 1,224,501 |
| 2021-07-15 | $11.33 | $11.61 | $11.27 | $11.42 | $10.66 | 551,470 |
| 2021-07-14 | $11.55 | $11.76 | $11.36 | $11.42 | $10.66 | 824,095 |
| 2021-07-13 | $11.74 | $11.80 | $11.36 | $11.48 | $10.71 | 1,287,744 |
| 2021-07-12 | $11.37 | $11.92 | $11.20 | $11.74 | $10.96 | 1,071,966 |
| 2021-07-09 | $11.15 | $11.43 | $11.12 | $11.40 | $10.64 | 369,476 |
| 2021-07-08 | $11.25 | $11.25 | $10.83 | $11.01 | $10.28 | 871,904 |
| 2021-07-07 | $11.53 | $11.68 | $11.17 | $11.45 | $10.69 | 644,558 |
| 2021-07-06 | $11.79 | $11.89 | $11.45 | $11.60 | $10.83 | 398,075 |
| 2021-07-02 | $11.96 | $12.00 | $11.62 | $11.79 | $11.00 | 550,657 |
| 2021-07-01 | $12.03 | $12.03 | $11.67 | $11.92 | $11.13 | 617,081 |
| 2021-06-30 | $11.69 | $11.89 | $11.55 | $11.81 | $11.02 | 474,066 |
| 2021-06-29 | $12.06 | $12.08 | $11.72 | $11.74 | $10.96 | 473,471 |
| 2021-06-28 | $12.46 | $12.46 | $11.72 | $11.92 | $11.13 | 714,994 |
| 2021-06-25 | $12.40 | $12.68 | $12.21 | $12.32 | $11.50 | 1,178,363 |
| 2021-06-24 | $12.00 | $12.31 | $11.83 | $12.28 | $11.46 | 396,027 |
| 2021-06-23 | $12.13 | $12.14 | $11.86 | $11.95 | $11.15 | 538,851 |
| 2021-06-22 | $11.82 | $12.16 | $11.68 | $12.10 | $11.29 | 748,782 |
| 2021-06-21 | $11.85 | $12.08 | $11.75 | $11.87 | $11.08 | 528,408 |
| 2021-06-18 | $11.68 | $11.92 | $11.52 | $11.69 | $10.91 | 834,017 |
| 2021-06-17 | $12.39 | $12.63 | $11.68 | $11.93 | $11.13 | 654,852 |
| 2021-06-16 | $12.15 | $12.36 | $11.97 | $12.29 | $11.47 | 601,511 |
| 2021-06-15 | $12.37 | $12.45 | $11.62 | $12.05 | $11.25 | 919,124 |
| 2021-06-14 | $12.19 | $12.63 | $12.05 | $12.14 | $11.33 | 946,658 |
| 2021-06-11 | $11.63 | $12.11 | $11.61 | $12.00 | $11.20 | 887,735 |
| 2021-06-10 | $11.40 | $11.66 | $11.36 | $11.51 | $10.74 | 568,587 |
| 2021-06-09 | $11.23 | $11.37 | $11.12 | $11.22 | $10.47 | 377,458 |
| 2021-06-08 | $11.47 | $11.47 | $11.08 | $11.18 | $10.43 | 554,434 |
| 2021-06-07 | $10.97 | $11.49 | $10.94 | $11.46 | $10.70 | 619,847 |
| 2021-06-04 | $11.13 | $11.17 | $10.86 | $10.89 | $10.16 | 346,465 |
| 2021-06-03 | $11.12 | $11.12 | $10.88 | $11.06 | $10.32 | 683,441 |
| 2021-06-02 | $11.20 | $11.37 | $10.94 | $11.10 | $10.36 | 649,019 |
| 2021-06-01 | $11.02 | $11.35 | $10.83 | $11.01 | $10.28 | 633,548 |
| 2021-05-28 | $10.70 | $10.92 | $10.63 | $10.73 | $10.01 | 487,592 |
| 2021-05-27 | $10.49 | $10.70 | $10.41 | $10.64 | $9.93 | 437,187 |
| 2021-05-26 | $10.28 | $10.46 | $10.20 | $10.40 | $9.71 | 313,347 |
| 2021-05-25 | $10.75 | $10.87 | $10.26 | $10.26 | $9.58 | 446,326 |
| 2021-05-24 | $10.52 | $10.81 | $10.42 | $10.73 | $10.01 | 435,700 |
| 2021-05-21 | $10.44 | $10.56 | $10.38 | $10.44 | $9.74 | 317,380 |
| 2021-05-20 | $10.58 | $10.59 | $10.18 | $10.36 | $9.67 | 453,197 |
| 2021-05-19 | $10.22 | $10.58 | $10.01 | $10.57 | $9.87 | 1,048,799 |
| 2021-05-18 | $10.36 | $10.51 | $10.17 | $10.36 | $9.67 | 482,791 |
| 2021-05-17 | $10.28 | $10.35 | $10.09 | $10.34 | $9.65 | 351,727 |
| 2021-05-14 | $10.26 | $10.33 | $10.14 | $10.32 | $9.63 | 367,762 |
| 2021-05-13 | $10.05 | $10.40 | $9.93 | $10.23 | $9.55 | 517,833 |
| 2021-05-12 | $10.46 | $10.55 | $9.98 | $10.08 | $9.41 | 774,976 |
| 2021-05-11 | $10.50 | $10.85 | $10.47 | $10.52 | $9.82 | 459,587 |
| 2021-05-10 | $11.21 | $11.27 | $10.83 | $10.83 | $10.11 | 540,099 |
| 2021-05-07 | $10.78 | $11.09 | $10.78 | $11.05 | $10.31 | 493,561 |
| 2021-05-06 | $10.99 | $11.08 | $10.62 | $10.82 | $10.10 | 479,901 |
| 2021-05-05 | $11.16 | $11.40 | $10.93 | $11.01 | $10.28 | 479,412 |
| 2021-05-04 | $11.25 | $11.31 | $10.61 | $11.02 | $10.29 | 900,182 |
| 2021-05-03 | $10.63 | $11.29 | $10.63 | $11.25 | $10.50 | 848,386 |
| 2021-04-30 | $10.47 | $10.78 | $10.47 | $10.52 | $9.82 | 489,855 |
| 2021-04-29 | $10.51 | $10.78 | $10.43 | $10.49 | $9.79 | 444,047 |
| 2021-04-28 | $10.10 | $10.51 | $10.10 | $10.44 | $9.74 | 492,948 |
| 2021-04-27 | $10.00 | $10.17 | $9.98 | $10.13 | $9.45 | 586,430 |
| 2021-04-26 | $9.80 | $10.05 | $9.77 | $9.86 | $9.20 | 705,986 |
| 2021-04-23 | $9.70 | $9.81 | $9.65 | $9.72 | $9.07 | 373,003 |
| 2021-04-22 | $9.78 | $9.88 | $9.65 | $9.72 | $9.07 | 524,139 |
| 2021-04-21 | $9.43 | $9.80 | $9.18 | $9.77 | $9.12 | 663,390 |
| 2021-04-20 | $9.80 | $9.85 | $9.31 | $9.41 | $8.78 | 931,303 |
| 2021-04-19 | $9.89 | $10.03 | $9.74 | $9.82 | $9.17 | 565,401 |
| 2021-04-16 | $9.90 | $10.08 | $9.77 | $10.04 | $9.28 | 597,228 |
| 2021-04-15 | $9.82 | $9.93 | $9.70 | $9.82 | $9.07 | 392,048 |
| 2021-04-14 | $9.65 | $9.87 | $9.59 | $9.71 | $8.97 | 527,667 |
| 2021-04-13 | $9.78 | $9.81 | $9.50 | $9.59 | $8.86 | 825,409 |
| 2021-04-12 | $10.07 | $10.07 | $9.77 | $9.85 | $9.10 | 354,812 |
| 2021-04-09 | $9.94 | $10.14 | $9.71 | $10.13 | $9.36 | 915,472 |
| 2021-04-08 | $10.00 | $10.06 | $9.80 | $9.92 | $9.17 | 798,296 |
| 2021-04-07 | $9.89 | $10.01 | $9.76 | $10.01 | $9.25 | 806,227 |
| 2021-04-06 | $9.75 | $9.94 | $9.75 | $9.81 | $9.06 | 365,786 |
| 2021-04-05 | $9.95 | $9.95 | $9.76 | $9.81 | $9.06 | 343,357 |
| 2021-04-01 | $9.63 | $9.88 | $9.60 | $9.88 | $9.13 | 394,982 |
| 2021-03-31 | $9.76 | $9.82 | $9.62 | $9.62 | $8.89 | 561,272 |
| 2021-03-30 | $9.55 | $9.90 | $9.41 | $9.80 | $9.05 | 803,119 |
| 2021-03-29 | $10.06 | $10.06 | $9.59 | $9.60 | $8.87 | 656,692 |
| 2021-03-26 | $10.16 | $10.29 | $9.95 | $10.11 | $9.34 | 633,118 |
| 2021-03-25 | $9.50 | $10.03 | $9.29 | $9.95 | $9.19 | 648,349 |
| 2021-03-24 | $9.70 | $10.11 | $9.60 | $9.60 | $8.87 | 868,565 |
| 2021-03-23 | $10.00 | $10.06 | $9.53 | $9.55 | $8.82 | 1,058,808 |
| 2021-03-22 | $10.26 | $10.31 | $9.95 | $10.13 | $9.36 | 683,776 |
| 2021-03-19 | $10.06 | $10.39 | $9.85 | $10.20 | $9.42 | 1,426,136 |
| 2021-03-18 | $10.30 | $10.65 | $10.00 | $10.10 | $9.33 | 742,164 |
| 2021-03-17 | $10.12 | $10.33 | $9.97 | $10.27 | $9.49 | 482,378 |
| 2021-03-16 | $10.43 | $10.43 | $10.05 | $10.19 | $9.41 | 471,441 |
| 2021-03-15 | $10.36 | $10.47 | $10.14 | $10.43 | $9.64 | 484,891 |
| 2021-03-12 | $10.40 | $10.57 | $10.25 | $10.47 | $9.67 | 471,670 |
| 2021-03-11 | $10.51 | $10.57 | $10.22 | $10.49 | $9.69 | 647,496 |
| 2021-03-10 | $10.05 | $10.41 | $9.98 | $10.37 | $9.58 | 559,795 |
| 2021-03-09 | $9.93 | $10.05 | $9.72 | $9.97 | $9.21 | 487,099 |
| 2021-03-08 | $9.97 | $10.12 | $9.76 | $9.90 | $9.15 | 569,316 |
| 2021-03-05 | $9.96 | $9.96 | $9.34 | $9.80 | $9.05 | 882,933 |
| 2021-03-04 | $10.11 | $10.52 | $9.61 | $9.83 | $9.08 | 1,199,159 |
| 2021-03-03 | $10.08 | $10.28 | $9.85 | $10.05 | $9.29 | 1,064,492 |
| 2021-03-02 | $9.72 | $10.19 | $9.70 | $9.97 | $9.21 | 807,361 |
| 2021-03-01 | $9.83 | $9.95 | $9.54 | $9.61 | $8.88 | 794,667 |
| 2021-02-26 | $9.67 | $9.75 | $9.41 | $9.65 | $8.92 | 741,709 |
| 2021-02-25 | $10.04 | $10.07 | $9.62 | $9.67 | $8.93 | 900,798 |
| 2021-02-24 | $9.97 | $10.43 | $9.91 | $10.11 | $9.34 | 782,401 |
| 2021-02-23 | $10.14 | $10.25 | $9.63 | $9.90 | $9.15 | 869,201 |
| 2021-02-22 | $9.96 | $10.36 | $9.93 | $10.20 | $9.42 | 949,803 |
| 2021-02-19 | $9.60 | $9.96 | $9.60 | $9.93 | $9.17 | 662,550 |
| 2021-02-18 | $9.80 | $9.83 | $9.51 | $9.51 | $8.79 | 496,026 |
| 2021-02-17 | $9.83 | $10.03 | $9.75 | $9.89 | $9.14 | 533,014 |
| 2021-02-16 | $9.82 | $10.09 | $9.71 | $9.84 | $9.09 | 1,131,471 |
| 2021-02-12 | $9.09 | $9.57 | $9.01 | $9.54 | $8.81 | 880,582 |
| 2021-02-11 | $9.09 | $9.13 | $8.81 | $9.13 | $8.44 | 491,859 |
| 2021-02-10 | $9.20 | $9.30 | $8.95 | $9.05 | $8.36 | 523,622 |
| 2021-02-09 | $9.00 | $9.22 | $8.83 | $9.14 | $8.44 | 640,129 |
| 2021-02-08 | $8.77 | $9.21 | $8.70 | $9.02 | $8.33 | 847,216 |
| 2021-02-05 | $8.55 | $8.79 | $8.49 | $8.56 | $7.91 | 712,586 |
| 2021-02-04 | $8.24 | $8.50 | $8.23 | $8.42 | $7.78 | 774,742 |
| 2021-02-03 | $8.15 | $8.44 | $8.08 | $8.21 | $7.59 | 892,198 |
| 2021-02-02 | $8.42 | $8.44 | $7.70 | $8.16 | $7.54 | 1,870,699 |
| 2021-02-01 | $8.25 | $8.56 | $8.20 | $8.43 | $7.79 | 764,337 |
| 2021-01-29 | $7.98 | $8.43 | $7.81 | $8.00 | $7.39 | 949,852 |
| 2021-01-28 | $7.88 | $8.12 | $7.88 | $8.05 | $7.44 | 744,819 |
| 2021-01-27 | $8.14 | $8.20 | $7.76 | $7.84 | $7.24 | 915,703 |
| 2021-01-26 | $8.50 | $8.50 | $8.05 | $8.13 | $7.51 | 813,391 |
| 2021-01-25 | $8.80 | $8.81 | $8.22 | $8.50 | $7.85 | 691,269 |
| 2021-01-22 | $8.40 | $8.81 | $8.27 | $8.81 | $8.14 | 736,578 |
| 2021-01-21 | $8.76 | $8.76 | $8.47 | $8.48 | $7.83 | 631,474 |
| 2021-01-20 | $8.82 | $8.87 | $8.44 | $8.64 | $7.98 | 781,224 |
| 2021-01-19 | $8.94 | $9.03 | $8.55 | $8.71 | $8.05 | 776,626 |
| 2021-01-15 | $9.28 | $9.29 | $8.90 | $8.96 | $8.18 | 620,512 |
| 2021-01-14 | $9.13 | $9.43 | $9.02 | $9.29 | $8.49 | 678,622 |
| 2021-01-13 | $9.35 | $9.43 | $8.87 | $9.02 | $8.24 | 691,547 |
| 2021-01-12 | $9.24 | $9.61 | $9.18 | $9.37 | $8.56 | 769,815 |
| 2021-01-11 | $8.69 | $9.16 | $8.63 | $9.16 | $8.37 | 586,235 |
| 2021-01-08 | $8.70 | $9.23 | $8.60 | $8.77 | $8.01 | 756,897 |
| 2021-01-07 | $8.12 | $8.63 | $8.02 | $8.57 | $7.83 | 837,204 |
| 2021-01-06 | $8.35 | $8.44 | $7.96 | $8.12 | $7.42 | 718,782 |
| 2021-01-05 | $8.22 | $8.33 | $8.03 | $8.27 | $7.55 | 503,965 |
| 2021-01-04 | $8.33 | $8.48 | $8.20 | $8.22 | $7.51 | 696,963 |
| 2020-12-31 | $8.00 | $8.33 | $7.98 | $8.28 | $7.56 | 481,742 |
| 2020-12-30 | $7.78 | $8.18 | $7.78 | $8.04 | $7.34 | 436,988 |
| 2020-12-29 | $7.85 | $7.90 | $7.68 | $7.80 | $7.12 | 344,416 |
| 2020-12-28 | $7.98 | $8.04 | $7.82 | $7.86 | $7.18 | 369,336 |
| 2020-12-24 | $8.03 | $8.03 | $7.75 | $7.84 | $7.16 | 559,074 |
| 2020-12-23 | $7.83 | $8.21 | $7.82 | $8.05 | $7.35 | 475,552 |
| 2020-12-22 | $8.05 | $8.05 | $7.70 | $7.80 | $7.12 | 454,714 |
| 2020-12-21 | $7.92 | $8.09 | $7.83 | $8.05 | $7.35 | 563,114 |
| 2020-12-18 | $7.99 | $8.33 | $7.93 | $8.06 | $7.36 | 652,225 |
| 2020-12-17 | $7.93 | $8.00 | $7.80 | $7.93 | $7.24 | 378,812 |
| 2020-12-16 | $8.04 | $8.07 | $7.74 | $7.92 | $7.23 | 509,539 |
| 2020-12-15 | $7.66 | $8.09 | $7.66 | $7.99 | $7.30 | 464,942 |
| 2020-12-14 | $7.80 | $8.12 | $7.65 | $7.66 | $7.00 | 637,777 |
| 2020-12-11 | $7.70 | $7.70 | $7.49 | $7.62 | $6.96 | 383,061 |
| 2020-12-10 | $7.46 | $7.80 | $7.36 | $7.70 | $7.03 | 470,852 |
| 2020-12-09 | $7.44 | $7.50 | $7.26 | $7.46 | $6.81 | 516,915 |
| 2020-12-08 | $7.33 | $7.57 | $7.31 | $7.37 | $6.73 | 445,915 |
| 2020-12-07 | $7.67 | $7.73 | $7.30 | $7.42 | $6.78 | 696,004 |
| 2020-12-04 | $7.29 | $7.75 | $7.22 | $7.68 | $7.02 | 754,823 |
| 2020-12-03 | $7.20 | $7.36 | $7.11 | $7.29 | $6.66 | 483,188 |
| 2020-12-02 | $7.03 | $7.25 | $6.92 | $7.18 | $6.56 | 375,791 |
| 2020-12-01 | $7.31 | $7.43 | $6.95 | $7.10 | $6.49 | 650,613 |
| 2020-11-30 | $7.40 | $7.45 | $7.15 | $7.18 | $6.56 | 811,162 |
| 2020-11-27 | $7.20 | $7.47 | $7.11 | $7.44 | $6.80 | 343,128 |
| 2020-11-25 | $7.18 | $7.30 | $7.05 | $7.26 | $6.63 | 510,712 |
| 2020-11-24 | $7.28 | $7.44 | $7.20 | $7.24 | $6.61 | 829,062 |
| 2020-11-23 | $7.05 | $7.19 | $6.97 | $7.15 | $6.53 | 1,011,775 |
| 2020-11-20 | $6.86 | $6.93 | $6.69 | $6.91 | $6.31 | 466,194 |
| 2020-11-19 | $7.05 | $7.07 | $6.78 | $6.92 | $6.32 | 750,277 |
| 2020-11-18 | $7.11 | $7.39 | $6.90 | $6.90 | $6.30 | 1,145,483 |
| 2020-11-17 | $6.84 | $7.00 | $6.71 | $6.99 | $6.38 | 536,438 |
| 2020-11-16 | $6.55 | $6.86 | $6.48 | $6.86 | $6.27 | 731,419 |
| 2020-11-13 | $6.34 | $6.52 | $6.33 | $6.38 | $5.83 | 644,380 |
| 2020-11-12 | $6.45 | $6.50 | $6.16 | $6.25 | $5.71 | 535,534 |
| 2020-11-11 | $6.66 | $6.66 | $6.26 | $6.48 | $5.92 | 570,814 |
| 2020-11-10 | $6.47 | $6.70 | $6.36 | $6.64 | $6.07 | 757,443 |
| 2020-11-09 | $6.20 | $6.47 | $6.15 | $6.38 | $5.83 | 757,722 |
| 2020-11-06 | $6.00 | $6.01 | $5.77 | $5.80 | $5.30 | 378,134 |
| 2020-11-05 | $5.87 | $6.07 | $5.87 | $5.98 | $5.46 | 395,551 |
| 2020-11-04 | $5.81 | $5.91 | $5.68 | $5.80 | $5.30 | 328,856 |
| 2020-11-03 | $5.87 | $5.98 | $5.78 | $5.90 | $5.39 | 568,215 |
| 2020-11-02 | $5.73 | $5.86 | $5.68 | $5.72 | $5.22 | 446,317 |
| 2020-10-30 | $5.70 | $5.80 | $5.63 | $5.69 | $5.20 | 505,668 |
| 2020-10-29 | $5.82 | $5.83 | $5.50 | $5.71 | $5.22 | 1,147,687 |
| 2020-10-28 | $6.26 | $6.35 | $5.74 | $5.78 | $5.28 | 1,062,811 |
| 2020-10-27 | $6.50 | $6.62 | $6.38 | $6.56 | $5.99 | 512,555 |
| 2020-10-26 | $6.81 | $6.82 | $6.40 | $6.52 | $5.96 | 530,343 |
| 2020-10-23 | $6.90 | $7.05 | $6.81 | $6.91 | $6.31 | 511,122 |
| 2020-10-22 | $6.77 | $6.89 | $6.70 | $6.82 | $6.23 | 352,571 |
| 2020-10-21 | $7.28 | $7.35 | $6.63 | $6.76 | $6.17 | 1,069,336 |
| 2020-10-20 | $6.88 | $7.47 | $6.82 | $7.38 | $6.74 | 2,087,087 |
| 2020-10-19 | $6.89 | $6.90 | $6.72 | $6.79 | $6.20 | 398,297 |
| 2020-10-16 | $7.11 | $7.14 | $6.84 | $6.88 | $6.19 | 509,828 |
| 2020-10-15 | $6.68 | $7.09 | $6.56 | $7.05 | $6.35 | 609,261 |
| 2020-10-14 | $6.69 | $6.77 | $6.51 | $6.67 | $6.00 | 445,530 |
| 2020-10-13 | $6.59 | $6.71 | $6.43 | $6.67 | $6.00 | 595,685 |
| 2020-10-12 | $6.48 | $6.69 | $6.38 | $6.63 | $5.97 | 597,318 |
| 2020-10-09 | $6.60 | $6.67 | $6.45 | $6.49 | $5.84 | 366,796 |
| 2020-10-08 | $6.34 | $6.56 | $6.34 | $6.53 | $5.88 | 448,967 |
| 2020-10-07 | $6.30 | $6.38 | $6.16 | $6.34 | $5.71 | 701,334 |
| 2020-10-06 | $6.42 | $6.43 | $6.18 | $6.18 | $5.56 | 758,315 |
| 2020-10-05 | $6.57 | $6.74 | $6.36 | $6.38 | $5.74 | 453,314 |
| 2020-10-02 | $6.17 | $6.59 | $6.11 | $6.52 | $5.87 | 515,093 |
| 2020-10-01 | $6.10 | $6.44 | $6.10 | $6.38 | $5.74 | 1,047,645 |
| 2020-09-30 | $6.16 | $6.26 | $6.06 | $6.07 | $5.46 | 719,501 |
| 2020-09-29 | $5.84 | $6.43 | $5.83 | $6.16 | $5.54 | 1,645,768 |
| 2020-09-28 | $5.56 | $5.84 | $5.47 | $5.79 | $5.21 | 1,002,703 |
| 2020-09-25 | $5.10 | $5.19 | $5.09 | $5.13 | $4.62 | 507,959 |
| 2020-09-24 | $5.20 | $5.20 | $4.97 | $5.10 | $4.59 | 580,863 |
| 2020-09-23 | $5.22 | $5.33 | $5.14 | $5.19 | $4.67 | 527,598 |
| 2020-09-22 | $5.37 | $5.40 | $5.21 | $5.23 | $4.71 | 538,054 |
| 2020-09-21 | $5.82 | $5.82 | $5.34 | $5.36 | $4.82 | 841,774 |
| 2020-09-18 | $5.86 | $6.07 | $5.73 | $5.95 | $5.36 | 970,776 |
| 2020-09-17 | $5.90 | $5.98 | $5.70 | $5.84 | $5.26 | 693,859 |
| 2020-09-16 | $5.60 | $5.96 | $5.48 | $5.94 | $5.35 | 1,109,911 |
| 2020-09-15 | $5.55 | $5.68 | $5.46 | $5.56 | $5.00 | 558,370 |
| 2020-09-14 | $5.52 | $5.56 | $5.33 | $5.54 | $4.99 | 580,170 |
| 2020-09-11 | $5.30 | $5.58 | $5.19 | $5.44 | $4.90 | 1,077,837 |
| 2020-09-10 | $5.01 | $5.39 | $4.99 | $5.24 | $4.72 | 1,001,535 |
| 2020-09-09 | $5.04 | $5.06 | $4.95 | $5.01 | $4.51 | 547,845 |
| 2020-09-08 | $4.98 | $5.08 | $4.86 | $5.01 | $4.51 | 690,754 |
| 2020-09-04 | $4.90 | $5.00 | $4.78 | $4.99 | $4.49 | 597,397 |
| 2020-09-03 | $4.90 | $4.93 | $4.77 | $4.81 | $4.33 | 542,445 |
| 2020-09-02 | $4.98 | $5.00 | $4.82 | $4.90 | $4.41 | 577,890 |
| 2020-09-01 | $5.01 | $5.04 | $4.93 | $5.00 | $4.50 | 530,427 |
| 2020-08-31 | $5.15 | $5.24 | $5.05 | $5.05 | $4.55 | 579,130 |
| 2020-08-28 | $5.00 | $5.22 | $4.94 | $5.22 | $4.70 | 777,314 |
| 2020-08-27 | $4.86 | $5.14 | $4.78 | $4.94 | $4.45 | 1,160,889 |
| 2020-08-26 | $4.80 | $4.92 | $4.73 | $4.77 | $4.29 | 859,298 |
| 2020-08-25 | $5.06 | $5.18 | $4.75 | $4.90 | $4.41 | 1,817,553 |
| 2020-08-24 | $4.95 | $5.10 | $4.89 | $5.03 | $4.53 | 503,737 |
| 2020-08-21 | $4.98 | $5.03 | $4.88 | $4.89 | $4.40 | 318,107 |
| 2020-08-20 | $4.94 | $5.10 | $4.81 | $5.05 | $4.55 | 483,650 |
| 2020-08-19 | $5.11 | $5.19 | $5.00 | $5.00 | $4.50 | 388,181 |
| 2020-08-18 | $5.42 | $5.42 | $5.14 | $5.14 | $4.63 | 579,668 |
| 2020-08-17 | $5.40 | $5.47 | $5.36 | $5.43 | $4.89 | 517,706 |
| 2020-08-14 | $5.19 | $5.50 | $5.19 | $5.43 | $4.89 | 463,452 |
| 2020-08-13 | $5.20 | $5.29 | $5.11 | $5.29 | $4.76 | 390,819 |
| 2020-08-12 | $5.39 | $5.42 | $5.15 | $5.23 | $4.71 | 304,439 |
| 2020-08-11 | $5.30 | $5.55 | $5.22 | $5.27 | $4.74 | 862,056 |
| 2020-08-10 | $4.99 | $5.28 | $4.98 | $5.24 | $4.72 | 914,967 |
| 2020-08-07 | $4.80 | $4.98 | $4.70 | $4.97 | $4.47 | 438,486 |
| 2020-08-06 | $4.77 | $4.85 | $4.67 | $4.75 | $4.28 | 361,733 |
| 2020-08-05 | $4.72 | $4.77 | $4.65 | $4.75 | $4.28 | 561,672 |
| 2020-08-04 | $4.64 | $4.78 | $4.60 | $4.66 | $4.19 | 497,105 |
| 2020-08-03 | $4.57 | $4.65 | $4.48 | $4.60 | $4.14 | 498,000 |
| 2020-07-31 | $4.79 | $4.79 | $4.50 | $4.55 | $4.10 | 834,315 |
| 2020-07-30 | $4.78 | $4.87 | $4.67 | $4.78 | $4.30 | 534,446 |
| 2020-07-29 | $4.89 | $4.92 | $4.75 | $4.78 | $4.30 | 736,136 |
| 2020-07-28 | $5.05 | $5.12 | $4.70 | $4.80 | $4.32 | 1,381,875 |
| 2020-07-27 | $5.22 | $5.22 | $5.07 | $5.12 | $4.61 | 603,771 |
| 2020-07-24 | $5.43 | $5.43 | $5.14 | $5.18 | $4.66 | 826,458 |
| 2020-07-23 | $5.07 | $5.47 | $5.06 | $5.46 | $4.91 | 1,199,950 |
| 2020-07-22 | $5.02 | $5.38 | $4.87 | $5.02 | $4.52 | 1,593,550 |
| 2020-07-21 | $4.78 | $4.81 | $4.63 | $4.74 | $4.27 | 659,567 |
| 2020-07-20 | $4.91 | $4.94 | $4.81 | $4.81 | $4.24 | 838,907 |
| 2020-07-17 | $4.92 | $4.99 | $4.84 | $4.88 | $4.30 | 506,452 |
| 2020-07-16 | $4.96 | $4.97 | $4.85 | $4.91 | $4.33 | 398,360 |
| 2020-07-15 | $4.99 | $5.07 | $4.90 | $4.99 | $4.40 | 451,759 |
| 2020-07-14 | $4.73 | $4.90 | $4.67 | $4.90 | $4.32 | 473,362 |
| 2020-07-13 | $4.90 | $4.93 | $4.60 | $4.73 | $4.17 | 944,498 |
| 2020-07-10 | $4.58 | $4.87 | $4.58 | $4.81 | $4.24 | 538,468 |
| 2020-07-09 | $4.89 | $4.89 | $4.56 | $4.60 | $4.06 | 1,030,431 |
| 2020-07-08 | $5.06 | $5.10 | $4.79 | $4.90 | $4.32 | 860,957 |
| 2020-07-07 | $5.21 | $5.21 | $5.03 | $5.12 | $4.51 | 405,438 |
| 2020-07-06 | $5.20 | $5.29 | $5.10 | $5.24 | $4.62 | 651,981 |
| 2020-07-02 | $5.45 | $5.47 | $5.09 | $5.10 | $4.50 | 795,379 |
| 2020-07-01 | $5.57 | $5.64 | $5.25 | $5.39 | $4.75 | 628,851 |
| 2020-06-30 | $5.55 | $5.59 | $5.36 | $5.56 | $4.90 | 484,988 |
| 2020-06-29 | $5.35 | $5.72 | $5.31 | $5.59 | $4.93 | 828,606 |
| 2020-06-26 | $5.60 | $5.63 | $5.25 | $5.36 | $4.73 | 1,230,958 |
| 2020-06-25 | $5.64 | $5.84 | $5.52 | $5.65 | $4.98 | 806,944 |
| 2020-06-24 | $6.00 | $6.04 | $5.54 | $5.83 | $5.14 | 1,379,218 |
| 2020-06-23 | $5.35 | $6.22 | $5.28 | $5.95 | $5.25 | 3,925,691 |
| 2020-06-22 | $5.34 | $5.43 | $5.17 | $5.26 | $4.64 | 559,512 |
| 2020-06-19 | $5.10 | $5.59 | $4.96 | $5.23 | $4.61 | 1,408,686 |
| 2020-06-18 | $4.79 | $5.06 | $4.66 | $5.00 | $4.41 | 554,881 |
| 2020-06-17 | $4.90 | $4.93 | $4.80 | $4.85 | $4.28 | 331,634 |
| 2020-06-16 | $5.38 | $5.38 | $4.86 | $4.89 | $4.31 | 708,800 |
| 2020-06-15 | $4.69 | $5.14 | $4.60 | $5.13 | $4.52 | 479,306 |
| 2020-06-12 | $5.06 | $5.08 | $4.74 | $4.81 | $4.24 | 565,313 |
| 2020-06-11 | $5.09 | $5.09 | $4.81 | $4.82 | $4.25 | 589,606 |
| 2020-06-10 | $5.55 | $5.55 | $5.19 | $5.20 | $4.58 | 544,673 |
| 2020-06-09 | $5.69 | $5.69 | $5.31 | $5.60 | $4.94 | 804,060 |
| 2020-06-08 | $5.46 | $5.85 | $5.45 | $5.85 | $5.16 | 593,478 |
| 2020-06-05 | $5.19 | $5.47 | $5.19 | $5.30 | $4.67 | 822,996 |
| 2020-06-04 | $4.93 | $5.00 | $4.81 | $5.00 | $4.41 | 352,036 |
| 2020-06-03 | $4.80 | $4.97 | $4.77 | $4.95 | $4.36 | 643,481 |
| 2020-06-02 | $4.82 | $4.85 | $4.61 | $4.70 | $4.14 | 465,823 |
| 2020-06-01 | $4.55 | $4.83 | $4.53 | $4.78 | $4.21 | 473,993 |
| 2020-05-29 | $4.85 | $4.86 | $4.57 | $4.60 | $4.06 | 518,773 |
| 2020-05-28 | $5.12 | $5.16 | $4.84 | $4.86 | $4.28 | 394,403 |
| 2020-05-27 | $5.10 | $5.12 | $4.99 | $5.10 | $4.50 | 397,912 |
| 2020-05-26 | $4.63 | $4.98 | $4.63 | $4.93 | $4.35 | 602,762 |
| 2020-05-22 | $4.60 | $4.62 | $4.42 | $4.48 | $3.95 | 424,848 |
| 2020-05-21 | $4.64 | $4.70 | $4.57 | $4.63 | $4.08 | 265,149 |
| 2020-05-20 | $4.51 | $4.75 | $4.48 | $4.67 | $4.12 | 584,339 |
| 2020-05-19 | $4.48 | $4.53 | $4.35 | $4.42 | $3.90 | 260,904 |
| 2020-05-18 | $4.42 | $4.52 | $4.36 | $4.48 | $3.95 | 508,630 |
| 2020-05-15 | $4.32 | $4.32 | $4.17 | $4.21 | $3.71 | 438,568 |
| 2020-05-14 | $4.20 | $4.32 | $4.01 | $4.31 | $3.80 | 426,047 |
| 2020-05-13 | $4.29 | $4.33 | $4.03 | $4.26 | $3.76 | 538,638 |
| 2020-05-12 | $4.55 | $4.55 | $4.31 | $4.34 | $3.83 | 584,457 |
| 2020-05-11 | $4.70 | $4.73 | $4.47 | $4.52 | $3.98 | 541,352 |
| 2020-05-08 | $4.81 | $4.90 | $4.69 | $4.78 | $4.21 | 398,103 |
| 2020-05-07 | $4.51 | $4.66 | $4.50 | $4.65 | $4.10 | 508,260 |
| 2020-05-06 | $4.69 | $4.73 | $4.49 | $4.51 | $3.98 | 521,575 |
| 2020-05-05 | $4.85 | $4.91 | $4.67 | $4.69 | $4.13 | 586,031 |
| 2020-05-04 | $4.57 | $4.76 | $4.45 | $4.76 | $4.20 | 529,805 |
| 2020-05-01 | $4.86 | $4.87 | $4.43 | $4.69 | $4.13 | 989,188 |
| 2020-04-30 | $5.34 | $5.34 | $4.93 | $5.02 | $4.43 | 780,927 |
| 2020-04-29 | $5.55 | $5.55 | $5.01 | $5.46 | $4.81 | 1,398,411 |
| 2020-04-28 | $5.16 | $5.22 | $5.01 | $5.15 | $4.54 | 495,655 |
| 2020-04-27 | $5.04 | $5.24 | $5.00 | $5.06 | $4.46 | 826,315 |
| 2020-04-24 | $4.95 | $5.08 | $4.83 | $5.04 | $4.44 | 549,880 |
| 2020-04-23 | $4.61 | $5.03 | $4.61 | $4.86 | $4.28 | 549,676 |
| 2020-04-22 | $4.93 | $4.93 | $4.52 | $4.59 | $4.05 | 579,949 |
| 2020-04-21 | $4.81 | $4.95 | $4.79 | $4.79 | $4.22 | 871,531 |
| 2020-04-20 | $4.80 | $4.97 | $4.68 | $4.96 | $4.37 | 741,437 |
| 2020-04-17 | $4.98 | $5.09 | $4.89 | $5.01 | $4.33 | 747,580 |
| 2020-04-16 | $4.98 | $5.10 | $4.71 | $4.84 | $4.18 | 866,432 |
| 2020-04-15 | $4.80 | $5.04 | $4.41 | $4.98 | $4.30 | 1,205,060 |
| 2020-04-14 | $4.91 | $5.11 | $4.71 | $5.04 | $4.36 | 875,991 |
| 2020-04-13 | $4.71 | $4.93 | $4.54 | $4.89 | $4.23 | 752,358 |
| 2020-04-09 | $4.75 | $4.92 | $4.51 | $4.71 | $4.07 | 878,698 |
| 2020-04-08 | $4.31 | $4.67 | $4.25 | $4.66 | $4.03 | 704,031 |
| 2020-04-07 | $4.20 | $4.42 | $4.20 | $4.25 | $3.67 | 721,203 |
| 2020-04-06 | $4.17 | $4.25 | $4.00 | $4.06 | $3.51 | 608,672 |
| 2020-04-03 | $4.15 | $4.22 | $3.86 | $4.02 | $3.47 | 448,669 |
| 2020-04-02 | $4.33 | $4.37 | $4.03 | $4.17 | $3.60 | 678,856 |
| 2020-04-01 | $4.25 | $4.57 | $4.20 | $4.34 | $3.75 | 732,163 |
| 2020-03-31 | $4.40 | $4.62 | $4.33 | $4.52 | $3.91 | 735,844 |
| 2020-03-30 | $4.23 | $4.45 | $4.18 | $4.30 | $3.72 | 474,842 |
| 2020-03-27 | $4.84 | $4.87 | $4.28 | $4.28 | $3.70 | 731,650 |
| 2020-03-26 | $4.45 | $5.10 | $4.37 | $5.07 | $4.38 | 1,086,504 |
| 2020-03-25 | $3.96 | $4.53 | $3.90 | $4.33 | $3.74 | 836,279 |
| 2020-03-24 | $3.85 | $3.93 | $3.71 | $3.89 | $3.36 | 558,693 |
| 2020-03-23 | $3.58 | $3.70 | $3.41 | $3.56 | $3.08 | 671,165 |
| 2020-03-20 | $3.58 | $4.49 | $3.57 | $3.69 | $3.19 | 1,018,886 |
| 2020-03-19 | $3.49 | $3.67 | $3.16 | $3.55 | $3.07 | 990,410 |
| 2020-03-18 | $3.63 | $3.99 | $3.25 | $3.60 | $3.11 | 1,044,743 |
| 2020-03-17 | $3.90 | $4.26 | $3.70 | $4.00 | $3.46 | 1,264,096 |
| 2020-03-16 | $4.15 | $4.36 | $3.90 | $3.92 | $3.39 | 1,327,936 |
| 2020-03-13 | $5.26 | $5.34 | $4.50 | $4.62 | $3.99 | 1,728,568 |
| 2020-03-12 | $5.08 | $5.32 | $5.00 | $5.01 | $4.33 | 1,004,803 |
| 2020-03-11 | $5.60 | $5.84 | $5.51 | $5.61 | $4.85 | 651,523 |
| 2020-03-10 | $5.68 | $5.86 | $5.43 | $5.84 | $5.05 | 890,420 |
| 2020-03-09 | $5.82 | $6.14 | $5.46 | $5.48 | $4.74 | 975,032 |
| 2020-03-06 | $6.15 | $6.38 | $6.03 | $6.19 | $5.35 | 923,191 |
| 2020-03-05 | $6.40 | $6.46 | $6.24 | $6.32 | $5.46 | 1,359,614 |
| 2020-03-04 | $6.43 | $6.57 | $6.35 | $6.47 | $5.59 | 1,019,211 |
| 2020-03-03 | $6.44 | $6.65 | $6.26 | $6.34 | $5.48 | 1,613,930 |
| 2020-03-02 | $6.57 | $6.57 | $6.22 | $6.38 | $5.51 | 1,217,277 |
| 2020-02-28 | $6.16 | $6.53 | $6.13 | $6.53 | $5.64 | 1,579,267 |
| 2020-02-27 | $6.37 | $6.72 | $6.16 | $6.35 | $5.49 | 1,472,722 |
| 2020-02-26 | $6.49 | $6.62 | $6.34 | $6.55 | $5.66 | 1,096,075 |
| 2020-02-25 | $6.69 | $6.77 | $6.37 | $6.42 | $5.55 | 1,354,775 |
| 2020-02-24 | $6.84 | $6.92 | $6.65 | $6.68 | $5.77 | 980,023 |
| 2020-02-21 | $7.38 | $7.47 | $7.04 | $7.09 | $6.13 | 850,994 |
| 2020-02-20 | $7.46 | $7.66 | $7.42 | $7.48 | $6.46 | 807,662 |
| 2020-02-19 | $7.57 | $7.60 | $7.31 | $7.46 | $6.45 | 722,409 |
| 2020-02-18 | $7.66 | $7.66 | $7.36 | $7.49 | $6.47 | 922,122 |
| 2020-02-14 | $7.60 | $7.70 | $7.49 | $7.66 | $6.62 | 777,727 |
| 2020-02-13 | $7.80 | $7.80 | $7.53 | $7.54 | $6.52 | 601,963 |
| 2020-02-12 | $7.78 | $7.86 | $7.74 | $7.80 | $6.74 | 1,065,725 |
| 2020-02-11 | $7.65 | $7.80 | $7.58 | $7.64 | $6.60 | 465,138 |
| 2020-02-10 | $7.78 | $7.78 | $7.43 | $7.54 | $6.52 | 698,552 |
| 2020-02-07 | $7.76 | $7.87 | $7.62 | $7.78 | $6.72 | 484,404 |
| 2020-02-06 | $8.26 | $8.27 | $7.73 | $7.77 | $6.71 | 754,812 |
| 2020-02-05 | $8.12 | $8.24 | $8.05 | $8.23 | $7.11 | 718,884 |
| 2020-02-04 | $8.14 | $8.14 | $7.96 | $8.09 | $6.99 | 677,571 |
| 2020-02-03 | $7.94 | $8.04 | $7.81 | $7.96 | $6.88 | 1,228,509 |
| 2020-01-31 | $8.05 | $8.10 | $7.85 | $7.93 | $6.85 | 855,131 |
| 2020-01-30 | $8.28 | $8.35 | $7.76 | $8.14 | $7.03 | 1,062,962 |
| 2020-01-29 | $8.75 | $9.29 | $8.15 | $8.29 | $7.16 | 1,919,240 |
| 2020-01-28 | $8.15 | $8.39 | $7.95 | $8.26 | $7.14 | 1,286,729 |
| 2020-01-27 | $7.60 | $8.16 | $7.51 | $8.05 | $6.96 | 1,883,444 |
| 2020-01-24 | $7.97 | $8.10 | $7.76 | $7.84 | $6.77 | 967,335 |
| 2020-01-23 | $8.42 | $8.42 | $7.40 | $7.92 | $6.84 | 2,978,286 |
| 2020-01-22 | $10.28 | $10.30 | $8.44 | $8.62 | $7.45 | 3,261,084 |
| 2020-01-21 | $10.45 | $10.53 | $10.15 | $10.34 | $8.94 | 789,592 |
| 2020-01-17 | $10.58 | $10.72 | $10.37 | $10.48 | $9.06 | 800,217 |
| 2020-01-16 | $10.70 | $10.84 | $10.45 | $10.62 | $9.09 | 734,958 |
| 2020-01-15 | $10.75 | $10.79 | $10.57 | $10.69 | $9.15 | 625,062 |
| 2020-01-14 | $10.64 | $10.85 | $10.54 | $10.71 | $9.17 | 975,515 |
| 2020-01-13 | $10.10 | $10.68 | $10.01 | $10.66 | $9.12 | 1,785,865 |
| 2020-01-10 | $9.69 | $10.03 | $9.68 | $9.92 | $8.49 | 754,456 |
| 2020-01-09 | $9.74 | $9.85 | $9.59 | $9.79 | $8.38 | 437,893 |
| 2020-01-08 | $9.97 | $10.09 | $9.54 | $9.67 | $8.28 | 790,434 |
| 2020-01-07 | $9.93 | $10.12 | $9.88 | $9.94 | $8.51 | 713,283 |
| 2020-01-06 | $9.82 | $9.99 | $9.60 | $9.93 | $8.50 | 745,537 |
| 2020-01-03 | $9.43 | $9.89 | $9.21 | $9.85 | $8.43 | 1,226,190 |
| 2020-01-02 | $9.66 | $9.66 | $9.37 | $9.60 | $8.22 | 976,014 |
| 2019-12-31 | $9.51 | $9.70 | $9.48 | $9.53 | $8.16 | 539,899 |
| 2019-12-30 | $9.59 | $9.70 | $9.42 | $9.51 | $8.14 | 646,884 |
| 2019-12-27 | $9.73 | $9.75 | $9.51 | $9.59 | $8.21 | 471,054 |
| 2019-12-26 | $9.67 | $9.77 | $9.57 | $9.66 | $8.27 | 471,731 |
| 2019-12-24 | $9.56 | $9.73 | $9.56 | $9.61 | $8.23 | 473,617 |
| 2019-12-23 | $9.61 | $9.74 | $9.52 | $9.58 | $8.20 | 723,312 |
| 2019-12-20 | $9.72 | $9.80 | $9.54 | $9.58 | $8.20 | 770,460 |
| 2019-12-19 | $9.39 | $9.79 | $9.37 | $9.68 | $8.29 | 822,602 |
| 2019-12-18 | $9.34 | $9.46 | $9.22 | $9.41 | $8.05 | 981,326 |
| 2019-12-17 | $9.47 | $9.49 | $9.21 | $9.34 | $7.99 | 757,267 |
| 2019-12-16 | $9.24 | $9.53 | $9.23 | $9.42 | $8.06 | 781,138 |
| 2019-12-13 | $9.47 | $9.48 | $9.11 | $9.23 | $7.90 | 999,558 |
| 2019-12-12 | $9.12 | $9.42 | $9.10 | $9.38 | $8.03 | 1,180,470 |
| 2019-12-11 | $8.83 | $9.09 | $8.82 | $9.08 | $7.77 | 799,444 |
| 2019-12-10 | $8.86 | $8.96 | $8.81 | $8.85 | $7.58 | 635,213 |
| 2019-12-09 | $8.85 | $9.03 | $8.81 | $8.90 | $7.62 | 793,389 |
| 2019-12-06 | $8.93 | $9.07 | $8.74 | $8.89 | $7.61 | 947,668 |
| 2019-12-05 | $8.67 | $8.96 | $8.67 | $8.85 | $7.58 | 1,112,829 |
| 2019-12-04 | $8.30 | $8.67 | $8.30 | $8.58 | $7.34 | 996,323 |
| 2019-12-03 | $8.25 | $8.40 | $8.13 | $8.26 | $7.07 | 893,942 |
| 2019-12-02 | $8.28 | $8.35 | $8.15 | $8.33 | $7.13 | 1,125,328 |
| 2019-11-29 | $8.08 | $8.30 | $8.08 | $8.23 | $7.04 | 327,743 |
| 2019-11-27 | $8.20 | $8.31 | $8.08 | $8.12 | $6.95 | 957,753 |
| 2019-11-26 | $8.05 | $8.34 | $8.05 | $8.25 | $7.06 | 744,425 |
| 2019-11-25 | $8.06 | $8.36 | $8.05 | $8.22 | $7.04 | 855,249 |
| 2019-11-22 | $8.18 | $8.21 | $7.96 | $8.02 | $6.86 | 1,073,699 |
| 2019-11-21 | $8.28 | $8.29 | $7.97 | $8.14 | $6.97 | 948,051 |
| 2019-11-20 | $8.46 | $8.46 | $8.09 | $8.32 | $7.12 | 1,181,258 |
| 2019-11-19 | $8.16 | $8.47 | $7.99 | $8.40 | $7.19 | 1,284,931 |
| 2019-11-18 | $8.06 | $8.26 | $8.01 | $8.08 | $6.92 | 1,188,389 |
| 2019-11-15 | $8.10 | $8.19 | $8.05 | $8.09 | $6.92 | 497,113 |
| 2019-11-14 | $8.03 | $8.11 | $7.95 | $8.01 | $6.86 | 533,903 |
| 2019-11-13 | $8.10 | $8.18 | $7.96 | $8.03 | $6.87 | 827,003 |
| 2019-11-12 | $8.27 | $8.67 | $8.14 | $8.22 | $7.04 | 1,377,535 |
| 2019-11-11 | $8.10 | $8.42 | $7.95 | $8.25 | $7.06 | 1,006,375 |
| 2019-11-08 | $7.48 | $8.31 | $7.48 | $8.05 | $6.89 | 2,462,270 |
| 2019-11-07 | $7.69 | $7.74 | $7.47 | $7.53 | $6.45 | 754,975 |
| 2019-11-06 | $7.64 | $7.65 | $7.51 | $7.61 | $6.51 | 657,754 |
| 2019-11-05 | $7.63 | $7.83 | $7.56 | $7.72 | $6.61 | 572,034 |
| 2019-11-04 | $7.81 | $7.84 | $7.54 | $7.65 | $6.55 | 808,647 |
| 2019-11-01 | $7.56 | $7.93 | $6.92 | $7.87 | $6.74 | 1,117,510 |
| 2019-10-31 | $7.97 | $8.01 | $7.75 | $7.86 | $6.73 | 637,022 |
| 2019-10-30 | $8.17 | $8.19 | $7.94 | $7.99 | $6.84 | 937,733 |
| 2019-10-29 | $7.90 | $8.29 | $7.89 | $8.18 | $7.00 | 1,693,806 |
| 2019-10-28 | $7.49 | $7.91 | $7.49 | $7.90 | $6.76 | 1,378,953 |
| 2019-10-25 | $7.16 | $7.44 | $7.15 | $7.39 | $6.33 | 987,803 |
| 2019-10-24 | $7.51 | $7.74 | $6.81 | $7.06 | $6.04 | 1,268,626 |
| 2019-10-23 | $7.06 | $7.35 | $7.06 | $7.32 | $6.27 | 685,102 |
| 2019-10-22 | $6.82 | $7.07 | $6.79 | $7.06 | $6.04 | 563,295 |
| 2019-10-21 | $6.84 | $6.95 | $6.82 | $6.85 | $5.86 | 571,512 |
| 2019-10-18 | $6.87 | $6.90 | $6.77 | $6.85 | $5.78 | 508,080 |
| 2019-10-17 | $6.70 | $6.90 | $6.65 | $6.89 | $5.81 | 327,279 |
| 2019-10-16 | $6.62 | $6.73 | $6.62 | $6.69 | $5.64 | 336,484 |
| 2019-10-15 | $6.67 | $6.82 | $6.55 | $6.70 | $5.65 | 271,537 |
| 2019-10-14 | $6.51 | $6.74 | $6.50 | $6.69 | $5.64 | 513,705 |
| 2019-10-11 | $6.55 | $6.68 | $6.55 | $6.60 | $5.57 | 402,318 |
| 2019-10-10 | $6.23 | $6.49 | $6.23 | $6.47 | $5.46 | 186,210 |
| 2019-10-09 | $6.16 | $6.24 | $6.13 | $6.22 | $5.25 | 232,713 |
| 2019-10-08 | $6.11 | $6.17 | $6.06 | $6.08 | $5.13 | 283,661 |
| 2019-10-07 | $6.05 | $6.26 | $6.05 | $6.18 | $5.21 | 286,600 |
| 2019-10-04 | $5.96 | $6.12 | $5.96 | $6.12 | $5.16 | 209,994 |
| 2019-10-03 | $5.91 | $6.03 | $5.84 | $5.97 | $5.04 | 227,699 |
| 2019-10-02 | $5.94 | $6.07 | $5.90 | $5.91 | $4.99 | 396,827 |
| 2019-10-01 | $6.09 | $6.19 | $5.95 | $5.95 | $5.02 | 320,252 |
| 2019-09-30 | $6.15 | $6.19 | $6.05 | $6.07 | $5.12 | 399,131 |
| 2019-09-27 | $6.13 | $6.22 | $6.12 | $6.15 | $5.19 | 208,225 |
| 2019-09-26 | $6.21 | $6.23 | $6.12 | $6.14 | $5.18 | 242,553 |
| 2019-09-25 | $6.23 | $6.28 | $6.16 | $6.24 | $5.26 | 347,602 |
| 2019-09-24 | $6.23 | $6.30 | $6.22 | $6.24 | $5.26 | 284,271 |
| 2019-09-23 | $6.21 | $6.32 | $6.12 | $6.24 | $5.26 | 237,054 |
| 2019-09-20 | $6.28 | $6.32 | $6.20 | $6.22 | $5.25 | 455,393 |
| 2019-09-19 | $6.34 | $6.45 | $6.29 | $6.29 | $5.31 | 173,699 |
| 2019-09-18 | $6.31 | $6.43 | $6.28 | $6.34 | $5.35 | 229,168 |
| 2019-09-17 | $6.43 | $6.43 | $6.22 | $6.35 | $5.36 | 212,436 |
| 2019-09-16 | $6.49 | $6.55 | $6.42 | $6.42 | $5.42 | 487,177 |
| 2019-09-13 | $6.45 | $6.47 | $6.39 | $6.45 | $5.44 | 298,879 |
| 2019-09-12 | $6.38 | $6.46 | $6.23 | $6.42 | $5.42 | 353,817 |
| 2019-09-11 | $6.06 | $6.38 | $5.98 | $6.38 | $5.38 | 537,774 |
| 2019-09-10 | $6.09 | $6.13 | $6.03 | $6.06 | $5.11 | 384,522 |
| 2019-09-09 | $5.99 | $6.09 | $5.98 | $6.09 | $5.14 | 396,774 |
| 2019-09-06 | $6.01 | $6.07 | $5.96 | $5.97 | $5.04 | 199,285 |
| 2019-09-05 | $5.93 | $6.15 | $5.89 | $6.00 | $5.06 | 420,329 |
| 2019-09-04 | $5.75 | $5.92 | $5.72 | $5.90 | $4.98 | 299,614 |
| 2019-09-03 | $5.76 | $5.82 | $5.67 | $5.73 | $4.83 | 417,393 |
| 2019-08-30 | $5.80 | $5.84 | $5.75 | $5.79 | $4.88 | 117,529 |
| 2019-08-29 | $5.79 | $5.89 | $5.78 | $5.79 | $4.88 | 195,735 |
| 2019-08-28 | $5.57 | $5.75 | $5.57 | $5.73 | $4.83 | 210,984 |
| 2019-08-27 | $5.73 | $5.74 | $5.56 | $5.57 | $4.70 | 297,078 |
| 2019-08-26 | $5.70 | $5.76 | $5.68 | $5.72 | $4.83 | 159,987 |
| 2019-08-23 | $5.74 | $5.85 | $5.67 | $5.68 | $4.79 | 459,806 |
| 2019-08-22 | $5.67 | $5.86 | $5.65 | $5.80 | $4.89 | 256,218 |
| 2019-08-21 | $5.50 | $5.69 | $5.50 | $5.68 | $4.79 | 348,839 |
| 2019-08-20 | $5.44 | $5.49 | $5.38 | $5.45 | $4.60 | 439,934 |
| 2019-08-19 | $5.41 | $5.50 | $5.12 | $5.44 | $4.59 | 459,690 |
| 2019-08-16 | $5.20 | $5.33 | $5.17 | $5.31 | $4.48 | 169,418 |
| 2019-08-15 | $5.25 | $5.28 | $5.12 | $5.14 | $4.34 | 225,069 |
| 2019-08-14 | $5.28 | $5.31 | $5.16 | $5.21 | $4.40 | 323,147 |
| 2019-08-13 | $5.35 | $5.50 | $5.29 | $5.38 | $4.54 | 255,792 |
| 2019-08-12 | $5.34 | $5.40 | $5.30 | $5.37 | $4.53 | 223,719 |
| 2019-08-09 | $5.50 | $5.50 | $5.36 | $5.37 | $4.53 | 220,538 |
| 2019-08-08 | $5.47 | $5.59 | $5.46 | $5.51 | $4.65 | 491,239 |
| 2019-08-07 | $5.34 | $5.46 | $5.25 | $5.45 | $4.60 | 237,206 |
| 2019-08-06 | $5.38 | $5.49 | $5.38 | $5.45 | $4.60 | 323,410 |
| 2019-08-05 | $5.59 | $5.60 | $5.34 | $5.40 | $4.56 | 371,813 |
| 2019-08-02 | $5.80 | $5.80 | $5.59 | $5.70 | $4.81 | 352,051 |
| 2019-08-01 | $6.03 | $6.03 | $5.79 | $5.84 | $4.93 | 620,298 |
| 2019-07-31 | $6.06 | $6.25 | $6.01 | $6.03 | $5.09 | 686,179 |
| 2019-07-30 | $5.95 | $6.07 | $5.85 | $6.04 | $5.10 | 429,224 |
| 2019-07-29 | $6.07 | $6.10 | $5.95 | $6.00 | $5.06 | 661,363 |
| 2019-07-26 | $5.88 | $6.09 | $5.86 | $6.01 | $5.07 | 849,274 |
| 2019-07-25 | $6.00 | $6.31 | $5.79 | $5.85 | $4.94 | 839,818 |
| 2019-07-24 | $5.60 | $5.83 | $5.60 | $5.82 | $4.91 | 509,122 |
| 2019-07-23 | $5.38 | $5.60 | $5.32 | $5.58 | $4.71 | 311,805 |
| 2019-07-22 | $5.37 | $5.43 | $5.26 | $5.30 | $4.47 | 261,697 |
| 2019-07-19 | $5.61 | $5.63 | $5.43 | $5.44 | $4.59 | 363,838 |
| 2019-07-18 | $5.68 | $5.74 | $5.63 | $5.73 | $4.75 | 413,298 |
| 2019-07-17 | $5.57 | $5.70 | $5.53 | $5.70 | $4.72 | 439,205 |
| 2019-07-16 | $5.53 | $5.58 | $5.51 | $5.55 | $4.60 | 288,282 |
| 2019-07-15 | $5.58 | $5.60 | $5.49 | $5.54 | $4.59 | 204,197 |
| 2019-07-12 | $5.47 | $5.59 | $5.46 | $5.57 | $4.61 | 394,754 |
| 2019-07-11 | $5.51 | $5.54 | $5.45 | $5.49 | $4.55 | 316,871 |
| 2019-07-10 | $5.52 | $5.54 | $5.48 | $5.49 | $4.55 | 296,146 |
| 2019-07-09 | $5.50 | $5.51 | $5.46 | $5.50 | $4.56 | 268,772 |
| 2019-07-08 | $5.48 | $5.53 | $5.43 | $5.50 | $4.56 | 370,693 |
| 2019-07-05 | $5.37 | $5.49 | $5.36 | $5.48 | $4.54 | 218,007 |
| 2019-07-03 | $5.33 | $5.38 | $5.30 | $5.36 | $4.44 | 224,162 |
| 2019-07-02 | $5.32 | $5.35 | $5.24 | $5.33 | $4.42 | 203,321 |
| 2019-07-01 | $5.19 | $5.32 | $5.19 | $5.31 | $4.40 | 354,071 |
| 2019-06-28 | $5.10 | $5.17 | $5.10 | $5.13 | $4.25 | 488,741 |
| 2019-06-27 | $5.04 | $5.11 | $5.04 | $5.09 | $4.22 | 205,189 |
| 2019-06-26 | $5.01 | $5.09 | $4.99 | $5.03 | $4.17 | 169,117 |
| 2019-06-25 | $5.03 | $5.09 | $4.93 | $4.97 | $4.12 | 297,250 |
| 2019-06-24 | $5.13 | $5.18 | $5.03 | $5.05 | $4.18 | 328,345 |
| 2019-06-21 | $5.17 | $5.21 | $5.12 | $5.15 | $4.27 | 318,547 |
| 2019-06-20 | $5.25 | $5.31 | $5.17 | $5.20 | $4.31 | 204,582 |
| 2019-06-19 | $5.19 | $5.26 | $5.16 | $5.18 | $4.29 | 170,329 |
| 2019-06-18 | $5.24 | $5.35 | $5.19 | $5.22 | $4.32 | 313,251 |
| 2019-06-17 | $5.07 | $5.23 | $5.06 | $5.20 | $4.31 | 240,363 |
| 2019-06-14 | $5.10 | $5.11 | $5.05 | $5.07 | $4.20 | 139,297 |
| 2019-06-13 | $5.17 | $5.21 | $5.11 | $5.12 | $4.24 | 189,900 |
| 2019-06-12 | $5.15 | $5.20 | $5.11 | $5.14 | $4.26 | 226,398 |
| 2019-06-11 | $5.20 | $5.24 | $5.15 | $5.21 | $4.32 | 189,500 |
| 2019-06-10 | $5.08 | $5.21 | $5.08 | $5.17 | $4.28 | 179,100 |
| 2019-06-07 | $5.09 | $5.16 | $5.05 | $5.10 | $4.22 | 197,183 |
| 2019-06-06 | $5.15 | $5.18 | $5.02 | $5.10 | $4.22 | 167,157 |
| 2019-06-05 | $5.16 | $5.21 | $5.07 | $5.11 | $4.23 | 181,648 |
| 2019-06-04 | $5.11 | $5.23 | $5.03 | $5.18 | $4.29 | 334,805 |
| 2019-06-03 | $5.11 | $5.20 | $5.06 | $5.10 | $4.22 | 253,940 |
| 2019-05-31 | $5.16 | $5.20 | $5.06 | $5.12 | $4.24 | 263,354 |
| 2019-05-30 | $5.29 | $5.35 | $5.20 | $5.23 | $4.33 | 237,971 |
| 2019-05-29 | $5.21 | $5.31 | $5.21 | $5.29 | $4.38 | 193,687 |
| 2019-05-28 | $5.24 | $5.36 | $5.24 | $5.30 | $4.39 | 236,394 |
| 2019-05-24 | $5.23 | $5.27 | $5.12 | $5.23 | $4.33 | 490,227 |
| 2019-05-23 | $5.48 | $5.48 | $5.17 | $5.23 | $4.33 | 562,272 |
| 2019-05-22 | $5.65 | $5.69 | $5.51 | $5.57 | $4.61 | 417,056 |
| 2019-05-21 | $5.70 | $5.76 | $5.69 | $5.71 | $4.73 | 176,283 |
| 2019-05-20 | $5.80 | $5.80 | $5.69 | $5.70 | $4.72 | 257,892 |
| 2019-05-17 | $5.64 | $5.84 | $5.64 | $5.82 | $4.82 | 476,543 |
| 2019-05-16 | $5.65 | $5.77 | $5.65 | $5.71 | $4.73 | 166,190 |
| 2019-05-15 | $5.65 | $5.69 | $5.61 | $5.66 | $4.69 | 274,070 |
| 2019-05-14 | $5.68 | $5.74 | $5.64 | $5.72 | $4.74 | 179,559 |
| 2019-05-13 | $5.69 | $5.76 | $5.60 | $5.66 | $4.69 | 329,004 |
| 2019-05-10 | $5.74 | $5.82 | $5.71 | $5.80 | $4.80 | 233,654 |
| 2019-05-09 | $5.76 | $5.80 | $5.70 | $5.76 | $4.77 | 193,359 |
| 2019-05-08 | $5.77 | $5.89 | $5.71 | $5.81 | $4.81 | 247,480 |
| 2019-05-07 | $5.82 | $5.95 | $5.71 | $5.76 | $4.77 | 312,429 |
| 2019-05-06 | $6.03 | $6.03 | $5.87 | $5.91 | $4.90 | 286,882 |
| 2019-05-03 | $6.02 | $6.16 | $6.00 | $6.15 | $5.09 | 326,398 |
| 2019-05-02 | $5.95 | $6.07 | $5.94 | $5.98 | $4.95 | 267,276 |
| 2019-05-01 | $6.05 | $6.11 | $5.94 | $5.99 | $4.96 | 389,097 |
| 2019-04-30 | $5.86 | $6.05 | $5.85 | $6.04 | $5.00 | 400,936 |
| 2019-04-29 | $5.84 | $5.94 | $5.80 | $5.88 | $4.87 | 301,547 |
| 2019-04-26 | $5.80 | $5.88 | $5.72 | $5.86 | $4.85 | 248,522 |
| 2019-04-25 | $5.95 | $5.95 | $5.77 | $5.78 | $4.79 | 411,839 |
| 2019-04-24 | $5.89 | $6.07 | $5.80 | $5.95 | $4.93 | 461,196 |
| 2019-04-23 | $5.94 | $6.23 | $5.64 | $5.90 | $4.89 | 763,411 |
| 2019-04-22 | $5.74 | $5.77 | $5.54 | $5.63 | $4.66 | 256,894 |
| 2019-04-18 | $5.67 | $5.75 | $5.65 | $5.74 | $4.76 | 222,596 |
| 2019-04-17 | $5.72 | $5.83 | $5.71 | $5.76 | $4.69 | 270,136 |
| 2019-04-16 | $5.74 | $5.75 | $5.65 | $5.72 | $4.66 | 180,649 |
| 2019-04-15 | $5.67 | $5.77 | $5.64 | $5.69 | $4.63 | 141,323 |
| 2019-04-12 | $5.75 | $5.81 | $5.63 | $5.68 | $4.62 | 229,070 |
| 2019-04-11 | $5.63 | $5.72 | $5.59 | $5.68 | $4.62 | 160,403 |
| 2019-04-10 | $5.54 | $5.69 | $5.45 | $5.65 | $4.60 | 265,336 |
| 2019-04-09 | $5.46 | $5.50 | $5.39 | $5.48 | $4.46 | 173,416 |
| 2019-04-08 | $5.60 | $5.62 | $5.47 | $5.51 | $4.49 | 230,550 |
| 2019-04-05 | $5.38 | $5.62 | $5.38 | $5.60 | $4.56 | 418,254 |
| 2019-04-04 | $5.28 | $5.37 | $5.26 | $5.35 | $4.36 | 198,151 |
| 2019-04-03 | $5.29 | $5.37 | $5.25 | $5.30 | $4.32 | 170,403 |
| 2019-04-02 | $5.39 | $5.39 | $5.23 | $5.26 | $4.28 | 254,866 |
| 2019-04-01 | $5.25 | $5.39 | $5.25 | $5.37 | $4.37 | 283,297 |
| 2019-03-29 | $5.17 | $5.25 | $5.10 | $5.20 | $4.23 | 357,243 |
| 2019-03-28 | $5.09 | $5.17 | $5.05 | $5.08 | $4.14 | 173,111 |
| 2019-03-27 | $5.00 | $5.12 | $5.00 | $5.09 | $4.14 | 214,447 |
| 2019-03-26 | $4.92 | $5.03 | $4.92 | $5.01 | $4.08 | 340,261 |
| 2019-03-25 | $4.88 | $4.98 | $4.85 | $4.89 | $3.98 | 375,384 |
| 2019-03-22 | $5.08 | $5.12 | $4.89 | $4.90 | $3.99 | 462,404 |
| 2019-03-21 | $5.00 | $5.13 | $5.00 | $5.07 | $4.13 | 634,338 |
| 2019-03-20 | $5.10 | $5.11 | $4.96 | $5.00 | $4.07 | 408,764 |
| 2019-03-19 | $5.17 | $5.17 | $5.08 | $5.11 | $4.16 | 256,908 |
| 2019-03-18 | $5.17 | $5.27 | $5.15 | $5.18 | $4.22 | 198,108 |
| 2019-03-15 | $5.09 | $5.23 | $5.09 | $5.23 | $4.26 | 719,188 |
| 2019-03-14 | $5.14 | $5.19 | $5.06 | $5.10 | $4.15 | 172,375 |
| 2019-03-13 | $5.03 | $5.18 | $5.02 | $5.16 | $4.20 | 252,219 |
| 2019-03-12 | $4.89 | $4.97 | $4.85 | $4.97 | $4.05 | 625,037 |
| 2019-03-11 | $4.95 | $4.98 | $4.89 | $4.89 | $3.98 | 281,752 |
| 2019-03-08 | $4.99 | $4.99 | $4.89 | $4.93 | $4.01 | 291,750 |
| 2019-03-07 | $5.04 | $5.12 | $4.93 | $5.04 | $4.10 | 255,034 |
| 2019-03-06 | $5.14 | $5.17 | $4.97 | $5.06 | $4.12 | 348,237 |
| 2019-03-05 | $5.21 | $5.21 | $5.06 | $5.14 | $4.19 | 201,643 |
| 2019-03-04 | $5.15 | $5.25 | $5.12 | $5.19 | $4.23 | 228,007 |
| 2019-03-01 | $5.20 | $5.29 | $5.10 | $5.13 | $4.18 | 287,131 |
| 2019-02-28 | $5.27 | $5.27 | $5.18 | $5.20 | $4.23 | 181,369 |
| 2019-02-27 | $5.30 | $5.34 | $5.21 | $5.28 | $4.30 | 165,342 |
| 2019-02-26 | $5.25 | $5.36 | $5.25 | $5.31 | $4.32 | 211,553 |
| 2019-02-25 | $5.37 | $5.40 | $5.26 | $5.26 | $4.28 | 263,746 |
| 2019-02-22 | $5.37 | $5.40 | $5.30 | $5.35 | $4.36 | 239,353 |
| 2019-02-21 | $5.30 | $5.33 | $5.22 | $5.32 | $4.33 | 278,387 |
| 2019-02-20 | $5.30 | $5.31 | $5.25 | $5.30 | $4.32 | 298,880 |
| 2019-02-19 | $5.20 | $5.32 | $5.20 | $5.30 | $4.32 | 398,766 |
| 2019-02-15 | $5.11 | $5.23 | $5.04 | $5.20 | $4.23 | 313,213 |
| 2019-02-14 | $5.00 | $5.09 | $4.98 | $5.08 | $4.14 | 240,882 |
| 2019-02-13 | $4.99 | $5.04 | $4.93 | $5.03 | $4.10 | 344,861 |
| 2019-02-12 | $4.83 | $4.99 | $4.81 | $4.96 | $4.04 | 312,853 |
| 2019-02-11 | $4.63 | $4.78 | $4.62 | $4.77 | $3.88 | 189,316 |
| 2019-02-08 | $4.75 | $4.80 | $4.61 | $4.65 | $3.79 | 301,985 |
| 2019-02-07 | $4.91 | $4.92 | $4.75 | $4.76 | $3.88 | 323,516 |
| 2019-02-06 | $4.88 | $4.96 | $4.88 | $4.92 | $4.01 | 246,700 |
| 2019-02-05 | $4.92 | $4.97 | $4.89 | $4.91 | $4.00 | 195,566 |
| 2019-02-04 | $5.03 | $5.03 | $4.88 | $4.93 | $4.01 | 355,836 |
| 2019-02-01 | $5.16 | $5.18 | $5.00 | $5.04 | $4.10 | 449,104 |
| 2019-01-31 | $5.04 | $5.11 | $4.96 | $5.08 | $4.14 | 518,646 |
| 2019-01-30 | $5.04 | $5.04 | $4.96 | $5.01 | $4.08 | 320,906 |
| 2019-01-29 | $5.05 | $5.18 | $4.95 | $5.04 | $4.10 | 427,634 |
| 2019-01-28 | $5.02 | $5.10 | $4.91 | $5.02 | $4.09 | 404,303 |
| 2019-01-25 | $5.14 | $5.23 | $5.06 | $5.14 | $4.19 | 525,069 |
| 2019-01-24 | $4.95 | $5.30 | $4.85 | $5.14 | $4.19 | 942,179 |
| 2019-01-23 | $4.82 | $4.86 | $4.73 | $4.81 | $3.92 | 267,756 |
| 2019-01-22 | $4.90 | $4.92 | $4.79 | $4.81 | $3.92 | 272,387 |
| 2019-01-18 | $4.89 | $4.98 | $4.78 | $4.96 | $4.04 | 467,973 |
| 2019-01-17 | $4.93 | $4.99 | $4.83 | $4.97 | $3.97 | 492,705 |
| 2019-01-16 | $4.94 | $4.97 | $4.88 | $4.91 | $3.92 | 240,802 |
| 2019-01-15 | $4.90 | $4.96 | $4.83 | $4.94 | $3.94 | 291,326 |
| 2019-01-14 | $5.00 | $5.05 | $4.88 | $4.89 | $3.90 | 256,269 |
| 2019-01-11 | $4.99 | $5.07 | $4.97 | $5.04 | $4.02 | 186,190 |
| 2019-01-10 | $5.00 | $5.09 | $4.92 | $5.02 | $4.01 | 305,426 |
| 2019-01-09 | $5.09 | $5.09 | $4.99 | $5.07 | $4.05 | 256,076 |
| 2019-01-08 | $5.08 | $5.10 | $5.01 | $5.04 | $4.02 | 270,545 |
| 2019-01-07 | $4.90 | $5.09 | $4.84 | $5.03 | $4.01 | 396,342 |
| 2019-01-04 | $4.80 | $5.01 | $4.78 | $4.90 | $3.91 | 439,391 |
| 2019-01-03 | $4.59 | $4.75 | $4.55 | $4.72 | $3.77 | 386,945 |
| 2019-01-02 | $4.34 | $4.63 | $4.32 | $4.61 | $3.68 | 313,801 |
| 2018-12-31 | $4.50 | $4.50 | $4.37 | $4.39 | $3.50 | 520,518 |
| 2018-12-28 | $4.42 | $4.55 | $4.35 | $4.49 | $3.58 | 568,620 |
| 2018-12-27 | $4.41 | $4.48 | $4.20 | $4.38 | $3.50 | 415,786 |
| 2018-12-26 | $4.25 | $4.53 | $4.25 | $4.52 | $3.61 | 471,641 |
| 2018-12-24 | $4.44 | $4.44 | $4.21 | $4.22 | $3.37 | 322,337 |
| 2018-12-21 | $4.43 | $4.55 | $4.40 | $4.45 | $3.55 | 621,891 |
| 2018-12-20 | $4.25 | $4.49 | $4.25 | $4.41 | $3.52 | 581,154 |
| 2018-12-19 | $4.39 | $4.43 | $4.22 | $4.28 | $3.42 | 679,838 |
| 2018-12-18 | $4.55 | $4.58 | $4.35 | $4.39 | $3.50 | 547,471 |
| 2018-12-17 | $4.81 | $4.86 | $4.52 | $4.55 | $3.63 | 794,089 |
| 2018-12-14 | $4.95 | $5.07 | $4.81 | $4.83 | $3.86 | 408,663 |
| 2018-12-13 | $5.17 | $5.19 | $5.00 | $5.03 | $4.01 | 520,929 |
| 2018-12-12 | $5.10 | $5.17 | $4.99 | $5.16 | $4.12 | 419,149 |
| 2018-12-11 | $4.90 | $5.11 | $4.89 | $5.05 | $4.03 | 400,988 |
| 2018-12-10 | $4.93 | $4.95 | $4.73 | $4.86 | $3.88 | 731,394 |
| 2018-12-07 | $5.00 | $5.10 | $4.90 | $4.96 | $3.96 | 494,707 |
| 2018-12-06 | $5.08 | $5.08 | $4.83 | $4.95 | $3.95 | 662,732 |
| 2018-12-04 | $5.45 | $5.45 | $5.14 | $5.16 | $4.12 | 484,717 |
| 2018-12-03 | $5.42 | $5.54 | $5.21 | $5.52 | $4.41 | 922,912 |
| 2018-11-30 | $5.27 | $5.37 | $5.23 | $5.30 | $4.23 | 533,448 |
| 2018-11-29 | $5.28 | $5.38 | $5.21 | $5.29 | $4.22 | 499,828 |
| 2018-11-28 | $5.14 | $5.29 | $4.99 | $5.28 | $4.21 | 1,250,802 |
| 2018-11-27 | $5.14 | $5.21 | $5.00 | $5.14 | $4.10 | 909,493 |
| 2018-11-26 | $5.15 | $5.23 | $5.10 | $5.14 | $4.10 | 428,528 |
| 2018-11-23 | $5.20 | $5.25 | $5.12 | $5.13 | $4.09 | 255,042 |
| 2018-11-21 | $5.11 | $5.30 | $5.11 | $5.22 | $4.17 | 378,684 |
| 2018-11-20 | $5.33 | $5.33 | $5.08 | $5.08 | $4.05 | 589,899 |
| 2018-11-19 | $5.40 | $5.50 | $5.32 | $5.37 | $4.29 | 305,630 |
| 2018-11-16 | $5.30 | $5.36 | $5.26 | $5.35 | $4.27 | 219,201 |
| 2018-11-15 | $5.25 | $5.37 | $5.23 | $5.34 | $4.26 | 278,563 |
| 2018-11-14 | $5.44 | $5.48 | $5.26 | $5.27 | $4.21 | 273,454 |
| 2018-11-13 | $5.29 | $5.48 | $5.27 | $5.41 | $4.32 | 443,315 |
| 2018-11-12 | $5.34 | $5.34 | $5.26 | $5.26 | $4.20 | 257,153 |
| 2018-11-09 | $5.35 | $5.42 | $5.20 | $5.32 | $4.25 | 285,119 |
| 2018-11-08 | $5.36 | $5.42 | $5.34 | $5.37 | $4.29 | 262,534 |
| 2018-11-07 | $5.26 | $5.39 | $5.22 | $5.38 | $4.29 | 447,865 |
| 2018-11-06 | $5.28 | $5.32 | $5.21 | $5.25 | $4.19 | 321,790 |
| 2018-11-05 | $5.40 | $5.40 | $5.21 | $5.29 | $4.22 | 386,100 |
| 2018-11-02 | $5.43 | $5.48 | $5.27 | $5.34 | $4.26 | 605,241 |
| 2018-11-01 | $5.29 | $5.44 | $5.24 | $5.43 | $4.33 | 711,416 |
| 2018-10-31 | $5.21 | $5.48 | $5.21 | $5.30 | $4.23 | 654,351 |
| 2018-10-30 | $5.11 | $5.34 | $5.06 | $5.18 | $4.13 | 619,910 |
| 2018-10-29 | $5.19 | $5.39 | $5.08 | $5.11 | $4.08 | 640,004 |
| 2018-10-26 | $5.26 | $5.37 | $5.23 | $5.27 | $4.21 | 535,912 |
| 2018-10-25 | $5.32 | $5.70 | $5.25 | $5.30 | $4.23 | 610,321 |
| 2018-10-24 | $5.83 | $5.84 | $5.41 | $5.43 | $4.33 | 642,010 |
| 2018-10-23 | $5.88 | $5.88 | $5.70 | $5.79 | $4.62 | 466,452 |
| 2018-10-22 | $5.75 | $5.96 | $5.74 | $5.94 | $4.74 | 548,884 |
| 2018-10-19 | $5.87 | $5.98 | $5.84 | $5.84 | $4.58 | 347,206 |
| 2018-10-18 | $5.98 | $6.01 | $5.82 | $5.86 | $4.60 | 507,916 |
| 2018-10-17 | $5.95 | $6.06 | $5.91 | $5.98 | $4.69 | 472,769 |
| 2018-10-16 | $5.91 | $5.97 | $5.80 | $5.97 | $4.69 | 546,924 |
| 2018-10-15 | $5.79 | $5.95 | $5.77 | $5.90 | $4.63 | 493,013 |
| 2018-10-12 | $5.95 | $5.95 | $5.73 | $5.76 | $4.52 | 419,780 |
| 2018-10-11 | $5.81 | $5.91 | $5.77 | $5.84 | $4.58 | 392,822 |
| 2018-10-10 | $5.90 | $5.96 | $5.79 | $5.80 | $4.55 | 498,680 |
| 2018-10-09 | $5.92 | $5.96 | $5.87 | $5.89 | $4.62 | 419,511 |
| 2018-10-08 | $5.99 | $6.05 | $5.90 | $5.91 | $4.64 | 450,884 |
| 2018-10-05 | $6.05 | $6.09 | $5.90 | $6.02 | $4.73 | 373,489 |
| 2018-10-04 | $6.08 | $6.13 | $6.01 | $6.05 | $4.75 | 539,036 |
| 2018-10-03 | $6.10 | $6.16 | $6.03 | $6.05 | $4.75 | 769,863 |
| 2018-10-02 | $6.49 | $6.51 | $6.05 | $6.05 | $4.75 | 786,758 |
| 2018-10-01 | $6.52 | $6.56 | $6.50 | $6.51 | $5.11 | 351,767 |
| 2018-09-28 | $6.45 | $6.53 | $6.12 | $6.49 | $5.09 | 986,540 |
| 2018-09-27 | $6.75 | $6.89 | $6.75 | $6.86 | $5.38 | 294,638 |
| 2018-09-26 | $6.75 | $6.84 | $6.75 | $6.76 | $5.31 | 140,071 |
| 2018-09-25 | $6.85 | $6.90 | $6.74 | $6.75 | $5.30 | 288,558 |
| 2018-09-24 | $6.80 | $6.87 | $6.77 | $6.86 | $5.38 | 195,595 |
| 2018-09-21 | $6.82 | $6.91 | $6.77 | $6.80 | $5.34 | 393,652 |
| 2018-09-20 | $6.87 | $6.91 | $6.75 | $6.81 | $5.35 | 351,871 |
| 2018-09-19 | $6.67 | $6.92 | $6.67 | $6.85 | $5.38 | 326,244 |
| 2018-09-18 | $6.60 | $6.82 | $6.60 | $6.68 | $5.24 | 472,204 |
| 2018-09-17 | $6.60 | $6.69 | $6.50 | $6.56 | $5.15 | 393,856 |
| 2018-09-14 | $6.62 | $6.62 | $6.55 | $6.58 | $5.16 | 235,592 |
| 2018-09-13 | $6.59 | $6.63 | $6.53 | $6.60 | $5.18 | 289,762 |
| 2018-09-12 | $6.49 | $6.60 | $6.45 | $6.58 | $5.16 | 265,384 |
| 2018-09-11 | $6.40 | $6.50 | $6.37 | $6.46 | $5.07 | 252,747 |
| 2018-09-10 | $6.48 | $6.52 | $6.40 | $6.42 | $5.04 | 350,185 |
| 2018-09-07 | $6.58 | $6.58 | $6.42 | $6.42 | $5.04 | 430,201 |
| 2018-09-06 | $6.81 | $6.83 | $6.58 | $6.60 | $5.18 | 540,285 |
| 2018-09-05 | $6.78 | $6.81 | $6.69 | $6.76 | $5.31 | 349,782 |
| 2018-09-04 | $7.00 | $7.01 | $6.71 | $6.77 | $5.31 | 540,767 |
| 2018-08-31 | $7.04 | $7.05 | $6.95 | $7.03 | $5.52 | 240,696 |
| 2018-08-30 | $7.08 | $7.09 | $6.96 | $7.04 | $5.53 | 285,357 |
| 2018-08-29 | $7.12 | $7.14 | $7.08 | $7.09 | $5.57 | 170,140 |
| 2018-08-28 | $7.18 | $7.25 | $7.09 | $7.10 | $5.57 | 164,469 |
| 2018-08-27 | $7.17 | $7.29 | $7.09 | $7.15 | $5.61 | 419,737 |
| 2018-08-24 | $7.20 | $7.29 | $7.14 | $7.16 | $5.62 | 190,761 |
| 2018-08-23 | $7.25 | $7.26 | $7.14 | $7.16 | $5.62 | 260,499 |
| 2018-08-22 | $7.17 | $7.22 | $7.14 | $7.19 | $5.64 | 179,659 |
| 2018-08-21 | $7.10 | $7.18 | $7.09 | $7.13 | $5.60 | 191,019 |
| 2018-08-20 | $7.00 | $7.07 | $6.99 | $7.04 | $5.53 | 161,632 |
| 2018-08-17 | $6.97 | $6.98 | $6.92 | $6.98 | $5.48 | 169,565 |
| 2018-08-16 | $6.91 | $7.05 | $6.91 | $6.98 | $5.48 | 204,400 |
| 2018-08-15 | $7.07 | $7.11 | $6.86 | $6.89 | $5.41 | 303,416 |
| 2018-08-14 | $7.03 | $7.14 | $7.03 | $7.09 | $5.57 | 272,860 |
| 2018-08-13 | $7.18 | $7.18 | $7.03 | $7.03 | $5.52 | 690,263 |
| 2018-08-10 | $7.13 | $7.22 | $7.10 | $7.14 | $5.60 | 499,018 |
| 2018-08-09 | $7.22 | $7.22 | $7.12 | $7.15 | $5.61 | 161,271 |
| 2018-08-08 | $7.19 | $7.22 | $7.12 | $7.20 | $5.65 | 307,020 |
| 2018-08-07 | $7.15 | $7.26 | $7.12 | $7.17 | $5.63 | 332,536 |
| 2018-08-06 | $7.11 | $7.15 | $7.04 | $7.11 | $5.58 | 160,870 |
| 2018-08-03 | $6.96 | $7.17 | $6.96 | $7.12 | $5.59 | 360,421 |
| 2018-08-02 | $6.96 | $7.21 | $6.96 | $7.09 | $5.57 | 360,942 |
| 2018-08-01 | $6.94 | $6.99 | $6.82 | $6.98 | $5.48 | 402,591 |
| 2018-07-31 | $6.85 | $6.98 | $6.83 | $6.94 | $5.45 | 355,783 |
| 2018-07-30 | $6.72 | $6.95 | $6.72 | $6.87 | $5.39 | 330,946 |
| 2018-07-27 | $6.75 | $6.83 | $6.67 | $6.72 | $5.27 | 402,760 |
| 2018-07-26 | $6.85 | $6.93 | $6.70 | $6.71 | $5.27 | 523,976 |
| 2018-07-25 | $7.45 | $7.94 | $6.84 | $6.87 | $5.39 | 617,420 |
| 2018-07-24 | $7.21 | $7.28 | $7.11 | $7.14 | $5.60 | 441,090 |
| 2018-07-23 | $7.37 | $7.42 | $7.21 | $7.21 | $5.66 | 328,146 |
| 2018-07-20 | $7.58 | $7.60 | $7.38 | $7.40 | $5.81 | 486,638 |
| 2018-07-19 | $7.68 | $7.88 | $7.60 | $7.62 | $5.90 | 568,734 |
| 2018-07-18 | $7.75 | $7.79 | $7.63 | $7.65 | $5.92 | 373,661 |
| 2018-07-17 | $7.73 | $7.79 | $7.67 | $7.69 | $5.96 | 333,052 |
| 2018-07-16 | $8.03 | $8.10 | $7.71 | $7.77 | $6.02 | 532,558 |
| 2018-07-13 | $8.08 | $8.18 | $7.96 | $8.00 | $6.20 | 323,980 |
| 2018-07-12 | $8.09 | $8.15 | $7.81 | $8.11 | $6.28 | 767,985 |
| 2018-07-11 | $8.05 | $8.07 | $7.93 | $8.05 | $6.23 | 441,354 |
| 2018-07-10 | $8.27 | $8.32 | $8.03 | $8.05 | $6.23 | 396,740 |
| 2018-07-09 | $8.39 | $8.39 | $8.22 | $8.27 | $6.40 | 551,709 |
| 2018-07-06 | $8.32 | $8.35 | $8.20 | $8.28 | $6.41 | 311,655 |
| 2018-07-05 | $8.15 | $8.32 | $8.05 | $8.28 | $6.41 | 429,576 |
| 2018-07-03 | $7.94 | $8.15 | $7.94 | $8.10 | $6.27 | 263,216 |
| 2018-07-02 | $7.98 | $7.98 | $7.76 | $7.89 | $6.11 | 429,485 |
| 2018-06-29 | $7.90 | $7.99 | $7.81 | $7.98 | $6.18 | 448,154 |
| 2018-06-28 | $7.97 | $7.97 | $7.85 | $7.90 | $6.12 | 259,743 |
| 2018-06-27 | $8.00 | $8.04 | $7.88 | $7.98 | $6.18 | 326,297 |
| 2018-06-26 | $7.85 | $7.94 | $7.81 | $7.91 | $6.13 | 289,402 |
| 2018-06-25 | $8.05 | $8.05 | $7.71 | $7.84 | $6.07 | 459,228 |
| 2018-06-22 | $7.85 | $8.12 | $7.84 | $8.05 | $6.23 | 759,375 |
| 2018-06-21 | $7.76 | $7.84 | $7.73 | $7.81 | $6.05 | 450,245 |
| 2018-06-20 | $7.73 | $7.80 | $7.64 | $7.78 | $6.03 | 384,587 |
| 2018-06-19 | $7.68 | $7.68 | $7.51 | $7.67 | $5.94 | 335,823 |
| 2018-06-18 | $7.58 | $7.71 | $7.56 | $7.69 | $5.96 | 290,114 |
| 2018-06-15 | $7.88 | $7.92 | $7.56 | $7.58 | $5.87 | 504,077 |
| 2018-06-14 | $7.98 | $8.00 | $7.82 | $7.91 | $6.13 | 580,615 |
| 2018-06-13 | $7.64 | $7.93 | $7.63 | $7.91 | $6.13 | 533,352 |
| 2018-06-12 | $7.71 | $7.74 | $7.62 | $7.63 | $5.91 | 783,498 |
| 2018-06-11 | $7.68 | $7.74 | $7.62 | $7.73 | $5.99 | 406,409 |
| 2018-06-08 | $7.73 | $7.74 | $7.56 | $7.64 | $5.92 | 326,332 |
| 2018-06-07 | $7.62 | $7.75 | $7.54 | $7.69 | $5.96 | 476,724 |
| 2018-06-06 | $7.66 | $7.68 | $7.28 | $7.54 | $5.84 | 799,145 |
| 2018-06-05 | $7.70 | $7.75 | $7.58 | $7.65 | $5.92 | 362,169 |
| 2018-06-04 | $7.41 | $7.72 | $7.40 | $7.70 | $5.96 | 550,108 |
| 2018-06-01 | $7.36 | $7.49 | $7.34 | $7.40 | $5.73 | 355,589 |
| 2018-05-31 | $7.41 | $7.43 | $7.22 | $7.29 | $5.65 | 491,734 |
| 2018-05-30 | $7.36 | $7.44 | $7.34 | $7.41 | $5.74 | 520,172 |
| 2018-05-29 | $7.28 | $7.38 | $7.26 | $7.35 | $5.69 | 304,486 |
| 2018-05-25 | $7.43 | $7.43 | $7.29 | $7.31 | $5.66 | 229,646 |
| 2018-05-24 | $7.46 | $7.55 | $7.41 | $7.44 | $5.76 | 219,612 |
| 2018-05-23 | $7.53 | $7.57 | $7.45 | $7.50 | $5.81 | 198,856 |
| 2018-05-22 | $7.56 | $7.72 | $7.54 | $7.56 | $5.86 | 286,892 |
| 2018-05-21 | $7.48 | $7.56 | $7.42 | $7.55 | $5.85 | 258,205 |
| 2018-05-18 | $7.49 | $7.54 | $7.39 | $7.42 | $5.75 | 355,367 |
| 2018-05-17 | $7.49 | $7.55 | $7.43 | $7.44 | $5.76 | 281,246 |
| 2018-05-16 | $7.56 | $7.59 | $7.45 | $7.46 | $5.78 | 372,098 |
| 2018-05-15 | $7.65 | $7.68 | $7.53 | $7.54 | $5.84 | 406,842 |
| 2018-05-14 | $7.76 | $7.78 | $7.64 | $7.65 | $5.92 | 553,137 |
| 2018-05-11 | $7.77 | $7.78 | $7.67 | $7.71 | $5.97 | 354,327 |
| 2018-05-10 | $7.56 | $7.73 | $7.52 | $7.71 | $5.97 | 617,588 |
| 2018-05-09 | $7.55 | $7.59 | $7.43 | $7.54 | $5.84 | 748,202 |
| 2018-05-08 | $7.42 | $7.51 | $7.30 | $7.47 | $5.79 | 785,165 |
| 2018-05-07 | $7.30 | $7.48 | $7.21 | $7.40 | $5.73 | 793,926 |
| 2018-05-04 | $7.18 | $7.28 | $7.14 | $7.24 | $5.61 | 630,835 |
| 2018-05-03 | $6.99 | $7.20 | $6.91 | $7.18 | $5.56 | 698,145 |
| 2018-05-02 | $6.45 | $7.02 | $6.25 | $6.99 | $5.41 | 776,876 |
| 2018-05-01 | $6.79 | $6.86 | $6.62 | $6.77 | $5.24 | 269,246 |
| 2018-04-30 | $6.79 | $6.83 | $6.73 | $6.79 | $5.26 | 262,786 |
| 2018-04-27 | $6.73 | $6.83 | $6.68 | $6.77 | $5.24 | 191,947 |
| 2018-04-26 | $6.90 | $6.92 | $6.74 | $6.75 | $5.23 | 301,123 |
| 2018-04-25 | $6.80 | $6.86 | $6.76 | $6.80 | $5.27 | 323,756 |
| 2018-04-24 | $7.01 | $7.08 | $6.73 | $6.83 | $5.29 | 570,023 |
| 2018-04-23 | $7.01 | $7.02 | $6.85 | $7.00 | $5.42 | 457,376 |
| 2018-04-20 | $6.83 | $7.06 | $6.83 | $7.01 | $5.43 | 859,139 |
| 2018-04-19 | $6.68 | $6.85 | $6.68 | $6.82 | $5.28 | 499,012 |
| 2018-04-18 | $6.75 | $6.82 | $6.70 | $6.77 | $5.17 | 564,374 |
| 2018-04-17 | $6.75 | $6.78 | $6.64 | $6.72 | $5.13 | 812,781 |
| 2018-04-16 | $6.64 | $6.76 | $6.59 | $6.73 | $5.14 | 412,429 |
| 2018-04-13 | $6.66 | $6.69 | $6.56 | $6.61 | $5.05 | 461,058 |
| 2018-04-12 | $6.70 | $6.74 | $6.63 | $6.67 | $5.09 | 364,104 |
| 2018-04-11 | $6.67 | $6.81 | $6.67 | $6.72 | $5.13 | 488,103 |
| 2018-04-10 | $6.71 | $6.71 | $6.56 | $6.66 | $5.08 | 537,788 |
| 2018-04-09 | $6.71 | $6.72 | $6.59 | $6.62 | $5.05 | 327,526 |
| 2018-04-06 | $6.76 | $6.84 | $6.58 | $6.64 | $5.07 | 478,514 |
| 2018-04-05 | $6.53 | $6.85 | $6.50 | $6.84 | $5.22 | 810,529 |
| 2018-04-04 | $6.45 | $6.50 | $6.39 | $6.45 | $4.92 | 388,545 |
| 2018-04-03 | $6.47 | $6.62 | $6.39 | $6.57 | $5.01 | 856,196 |
| 2018-04-02 | $6.20 | $6.44 | $6.17 | $6.41 | $4.89 | 594,367 |
| 2018-03-29 | $6.17 | $6.28 | $6.17 | $6.24 | $4.76 | 467,612 |
| 2018-03-28 | $6.19 | $6.23 | $6.12 | $6.14 | $4.69 | 377,237 |
| 2018-03-27 | $6.24 | $6.32 | $6.15 | $6.18 | $4.72 | 450,111 |
| 2018-03-26 | $6.30 | $6.36 | $6.08 | $6.21 | $4.74 | 527,063 |
| 2018-03-23 | $6.38 | $6.46 | $6.20 | $6.20 | $4.73 | 536,232 |
| 2018-03-22 | $6.51 | $6.51 | $6.37 | $6.38 | $4.87 | 356,018 |
| 2018-03-21 | $6.40 | $6.61 | $6.40 | $6.56 | $5.01 | 379,833 |
| 2018-03-20 | $6.48 | $6.55 | $6.37 | $6.38 | $4.87 | 478,697 |
| 2018-03-19 | $6.55 | $6.58 | $6.37 | $6.47 | $4.94 | 448,622 |
| 2018-03-16 | $6.46 | $6.62 | $6.45 | $6.58 | $5.02 | 615,843 |
| 2018-03-15 | $6.51 | $6.57 | $6.41 | $6.44 | $4.92 | 322,445 |
| 2018-03-14 | $6.46 | $6.53 | $6.43 | $6.49 | $4.95 | 426,564 |
| 2018-03-13 | $6.44 | $6.52 | $6.40 | $6.43 | $4.91 | 535,578 |
| 2018-03-12 | $6.32 | $6.43 | $6.32 | $6.43 | $4.91 | 370,544 |
| 2018-03-09 | $6.32 | $6.38 | $6.28 | $6.32 | $4.82 | 461,382 |
| 2018-03-08 | $6.11 | $6.30 | $6.10 | $6.29 | $4.80 | 505,621 |
| 2018-03-07 | $6.00 | $6.12 | $5.98 | $6.10 | $4.66 | 581,771 |
| 2018-03-06 | $6.14 | $6.18 | $6.01 | $6.08 | $4.64 | 368,285 |
| 2018-03-05 | $6.04 | $6.13 | $5.96 | $6.12 | $4.67 | 600,762 |
| 2018-03-02 | $5.87 | $6.07 | $5.82 | $6.05 | $4.62 | 832,444 |
| 2018-03-01 | $5.82 | $6.07 | $5.80 | $5.92 | $4.52 | 1,051,002 |
| 2018-02-28 | $6.19 | $6.19 | $5.79 | $5.79 | $4.42 | 1,191,119 |
| 2018-02-27 | $6.36 | $6.44 | $6.29 | $6.30 | $4.81 | 399,764 |
| 2018-02-26 | $6.26 | $6.36 | $6.15 | $6.36 | $4.85 | 434,794 |
| 2018-02-23 | $6.29 | $6.29 | $6.19 | $6.25 | $4.77 | 315,083 |
| 2018-02-22 | $6.25 | $6.30 | $6.21 | $6.23 | $4.76 | 437,587 |
| 2018-02-21 | $6.32 | $6.34 | $6.23 | $6.23 | $4.76 | 422,268 |
| 2018-02-20 | $6.39 | $6.48 | $6.27 | $6.32 | $4.82 | 374,595 |
| 2018-02-16 | $6.34 | $6.55 | $6.31 | $6.43 | $4.91 | 606,847 |
| 2018-02-15 | $6.38 | $6.38 | $6.20 | $6.37 | $4.86 | 639,095 |
| 2018-02-14 | $6.20 | $6.35 | $6.18 | $6.35 | $4.85 | 265,303 |
| 2018-02-13 | $6.23 | $6.30 | $6.16 | $6.26 | $4.78 | 310,279 |
| 2018-02-12 | $6.20 | $6.31 | $6.14 | $6.25 | $4.77 | 440,556 |
| 2018-02-09 | $6.20 | $6.22 | $6.00 | $6.17 | $4.71 | 619,925 |
| 2018-02-08 | $6.40 | $6.42 | $6.16 | $6.16 | $4.70 | 509,187 |
| 2018-02-07 | $6.34 | $6.44 | $6.28 | $6.36 | $4.85 | 955,021 |
| 2018-02-06 | $6.06 | $6.44 | $6.05 | $6.39 | $4.88 | 990,305 |
| 2018-02-05 | $6.34 | $6.41 | $6.12 | $6.14 | $4.69 | 863,406 |
| 2018-02-02 | $6.59 | $6.60 | $6.38 | $6.39 | $4.88 | 636,444 |
| 2018-02-01 | $6.52 | $6.61 | $6.48 | $6.61 | $5.05 | 863,588 |
| 2018-01-31 | $6.69 | $6.75 | $6.48 | $6.52 | $4.98 | 663,543 |
| 2018-01-30 | $6.80 | $6.80 | $6.63 | $6.70 | $5.11 | 702,625 |
| 2018-01-29 | $6.78 | $6.88 | $6.75 | $6.83 | $5.21 | 940,675 |
| 2018-01-26 | $6.70 | $6.78 | $6.55 | $6.77 | $5.17 | 947,798 |
| 2018-01-25 | $6.44 | $6.73 | $6.44 | $6.70 | $5.11 | 945,234 |
| 2018-01-24 | $6.14 | $6.70 | $6.14 | $6.44 | $4.92 | 1,121,836 |
| 2018-01-23 | $6.23 | $6.31 | $6.12 | $6.16 | $4.70 | 662,872 |
| 2018-01-22 | $6.21 | $6.38 | $6.21 | $6.28 | $4.79 | 616,108 |
| 2018-01-19 | $6.14 | $6.43 | $6.08 | $6.33 | $4.76 | 1,376,426 |
| 2018-01-18 | $6.19 | $6.36 | $6.10 | $6.11 | $4.59 | 1,015,955 |
| 2018-01-17 | $6.29 | $6.31 | $6.17 | $6.22 | $4.67 | 693,836 |
| 2018-01-16 | $6.36 | $6.38 | $6.26 | $6.32 | $4.75 | 632,860 |
| 2018-01-12 | $6.38 | $6.38 | $6.29 | $6.36 | $4.78 | 440,985 |
| 2018-01-11 | $6.20 | $6.39 | $6.18 | $6.35 | $4.77 | 531,744 |
| 2018-01-10 | $6.09 | $6.24 | $6.05 | $6.22 | $4.67 | 633,886 |
| 2018-01-09 | $6.15 | $6.23 | $6.11 | $6.15 | $4.62 | 332,259 |
| 2018-01-08 | $6.12 | $6.19 | $6.07 | $6.16 | $4.63 | 645,617 |
| 2018-01-05 | $6.15 | $6.24 | $6.10 | $6.14 | $4.61 | 432,930 |
| 2018-01-04 | $6.08 | $6.20 | $6.06 | $6.14 | $4.61 | 422,856 |
| 2018-01-03 | $6.00 | $6.13 | $6.00 | $6.06 | $4.55 | 570,168 |
| 2018-01-02 | $5.80 | $6.02 | $5.79 | $6.02 | $4.52 | 449,701 |
| 2017-12-29 | $5.83 | $5.88 | $5.75 | $5.77 | $4.34 | 573,963 |
| 2017-12-28 | $5.83 | $5.84 | $5.76 | $5.84 | $4.39 | 489,955 |
| 2017-12-27 | $5.85 | $5.87 | $5.76 | $5.80 | $4.36 | 627,997 |
| 2017-12-26 | $5.92 | $5.93 | $5.82 | $5.85 | $4.40 | 472,795 |
| 2017-12-22 | $6.08 | $6.08 | $5.85 | $5.86 | $4.40 | 1,102,340 |
| 2017-12-21 | $5.96 | $6.20 | $5.93 | $6.11 | $4.59 | 751,396 |
| 2017-12-20 | $5.93 | $5.96 | $5.86 | $5.95 | $4.47 | 532,309 |
| 2017-12-19 | $5.96 | $6.05 | $5.87 | $5.88 | $4.42 | 642,003 |
| 2017-12-18 | $5.88 | $5.98 | $5.85 | $5.93 | $4.46 | 886,613 |
| 2017-12-15 | $5.71 | $5.88 | $5.66 | $5.86 | $4.40 | 623,619 |
| 2017-12-14 | $5.68 | $5.76 | $5.64 | $5.69 | $4.27 | 376,664 |
| 2017-12-13 | $5.64 | $5.73 | $5.62 | $5.68 | $4.27 | 436,851 |
| 2017-12-12 | $5.65 | $5.71 | $5.62 | $5.66 | $4.25 | 444,580 |
| 2017-12-11 | $5.67 | $5.81 | $5.63 | $5.64 | $4.24 | 581,899 |
| 2017-12-08 | $5.70 | $5.70 | $5.62 | $5.66 | $4.25 | 421,648 |
| 2017-12-07 | $5.58 | $5.68 | $5.56 | $5.64 | $4.24 | 351,324 |
| 2017-12-06 | $5.67 | $5.71 | $5.58 | $5.60 | $4.21 | 524,423 |
| 2017-12-05 | $5.86 | $5.88 | $5.67 | $5.67 | $4.26 | 646,868 |
| 2017-12-04 | $5.91 | $6.02 | $5.87 | $5.88 | $4.42 | 850,078 |
| 2017-12-01 | $5.79 | $5.98 | $5.78 | $5.91 | $4.44 | 705,422 |
| 2017-11-30 | $5.70 | $5.84 | $5.69 | $5.75 | $4.32 | 618,255 |
| 2017-11-29 | $5.69 | $5.75 | $5.65 | $5.67 | $4.26 | 767,399 |
| 2017-11-28 | $5.64 | $5.73 | $5.59 | $5.70 | $4.28 | 673,694 |
| 2017-11-27 | $5.71 | $5.80 | $5.61 | $5.62 | $4.22 | 688,478 |
| 2017-11-24 | $5.81 | $5.83 | $5.67 | $5.71 | $4.29 | 357,813 |
| 2017-11-22 | $5.66 | $5.81 | $5.63 | $5.79 | $4.35 | 407,907 |
| 2017-11-21 | $5.79 | $5.86 | $5.64 | $5.64 | $4.24 | 567,606 |
| 2017-11-20 | $5.65 | $5.78 | $5.59 | $5.78 | $4.34 | 478,887 |
| 2017-11-17 | $5.59 | $5.68 | $5.57 | $5.65 | $4.24 | 562,742 |
| 2017-11-16 | $5.52 | $5.68 | $5.50 | $5.60 | $4.21 | 566,448 |
| 2017-11-15 | $5.56 | $5.56 | $5.45 | $5.49 | $4.12 | 703,439 |
| 2017-11-14 | $5.79 | $5.80 | $5.57 | $5.60 | $4.21 | 923,471 |
| 2017-11-13 | $5.89 | $5.90 | $5.76 | $5.79 | $4.35 | 939,180 |
| 2017-11-10 | $6.03 | $6.04 | $5.86 | $5.90 | $4.43 | 733,022 |
| 2017-11-09 | $6.01 | $6.12 | $5.99 | $6.04 | $4.54 | 701,219 |
| 2017-11-08 | $6.07 | $6.07 | $6.01 | $6.05 | $4.55 | 478,950 |
| 2017-11-07 | $6.15 | $6.23 | $6.04 | $6.09 | $4.58 | 552,868 |
| 2017-11-06 | $6.05 | $6.20 | $6.01 | $6.14 | $4.61 | 686,705 |
| 2017-11-03 | $6.00 | $6.08 | $5.89 | $6.05 | $4.55 | 581,775 |
| 2017-11-02 | $6.03 | $6.07 | $5.88 | $5.93 | $4.46 | 767,229 |
| 2017-11-01 | $6.21 | $6.30 | $6.00 | $6.00 | $4.51 | 985,177 |
| 2017-10-31 | $6.30 | $6.38 | $6.17 | $6.21 | $4.67 | 820,825 |
| 2017-10-30 | $6.32 | $6.43 | $6.23 | $6.30 | $4.73 | 960,546 |
| 2017-10-27 | $6.13 | $6.33 | $6.10 | $6.31 | $4.74 | 1,311,455 |
| 2017-10-26 | $6.10 | $6.23 | $6.07 | $6.12 | $4.60 | 857,708 |
| 2017-10-25 | $6.01 | $6.15 | $5.95 | $6.06 | $4.55 | 1,221,168 |
| 2017-10-24 | $6.05 | $6.12 | $5.98 | $6.00 | $4.51 | 600,906 |
| 2017-10-23 | $6.15 | $6.19 | $6.02 | $6.04 | $4.54 | 511,976 |
| 2017-10-20 | $6.18 | $6.22 | $6.06 | $6.16 | $4.63 | 490,810 |
| 2017-10-19 | $6.18 | $6.26 | $6.12 | $6.24 | $4.61 | 578,832 |
| 2017-10-18 | $6.29 | $6.38 | $6.16 | $6.21 | $4.59 | 586,591 |
| 2017-10-17 | $6.15 | $6.43 | $6.15 | $6.24 | $4.61 | 766,192 |
| 2017-10-16 | $6.08 | $6.19 | $6.07 | $6.14 | $4.54 | 697,486 |
| 2017-10-13 | $6.30 | $6.30 | $6.08 | $6.08 | $4.50 | 553,223 |
| 2017-10-12 | $6.16 | $6.36 | $6.15 | $6.28 | $4.64 | 964,155 |
| 2017-10-11 | $6.20 | $6.20 | $6.10 | $6.15 | $4.55 | 847,619 |
| 2017-10-10 | $6.15 | $6.20 | $6.14 | $6.16 | $4.55 | 660,600 |
| 2017-10-09 | $6.02 | $6.14 | $6.02 | $6.10 | $4.51 | 381,295 |
| 2017-10-06 | $6.09 | $6.11 | $6.00 | $6.01 | $4.44 | 499,912 |
| 2017-10-05 | $6.13 | $6.18 | $6.08 | $6.08 | $4.50 | 318,204 |
| 2017-10-04 | $6.22 | $6.29 | $6.07 | $6.13 | $4.53 | 497,155 |
| 2017-10-03 | $6.26 | $6.34 | $6.18 | $6.24 | $4.61 | 447,049 |
| 2017-10-02 | $6.20 | $6.31 | $6.12 | $6.27 | $4.64 | 560,643 |
| 2017-09-29 | $6.25 | $6.29 | $6.16 | $6.18 | $4.57 | 415,354 |
| 2017-09-28 | $6.28 | $6.28 | $6.17 | $6.26 | $4.63 | 466,186 |
| 2017-09-27 | $6.18 | $6.36 | $6.15 | $6.29 | $4.65 | 731,265 |
| 2017-09-26 | $6.05 | $6.21 | $6.00 | $6.12 | $4.52 | 960,855 |
| 2017-09-25 | $6.02 | $6.09 | $6.00 | $6.07 | $4.49 | 480,491 |
| 2017-09-22 | $6.16 | $6.18 | $6.00 | $6.00 | $4.44 | 516,741 |
| 2017-09-21 | $6.17 | $6.35 | $6.12 | $6.15 | $4.55 | 574,230 |
| 2017-09-20 | $6.05 | $6.25 | $6.02 | $6.13 | $4.53 | 682,089 |
| 2017-09-19 | $6.20 | $6.20 | $6.00 | $6.06 | $4.48 | 479,140 |
| 2017-09-18 | $6.00 | $6.21 | $6.00 | $6.18 | $4.57 | 501,182 |
| 2017-09-15 | $5.96 | $6.05 | $5.96 | $6.01 | $4.44 | 1,560,136 |
| 2017-09-14 | $6.07 | $6.07 | $5.91 | $5.96 | $4.41 | 453,081 |
| 2017-09-13 | $5.99 | $6.11 | $5.99 | $6.04 | $4.47 | 503,307 |
| 2017-09-12 | $6.01 | $6.13 | $5.96 | $5.99 | $4.43 | 742,376 |
| 2017-09-11 | $5.89 | $6.17 | $5.89 | $6.02 | $4.45 | 1,028,845 |
| 2017-09-08 | $5.83 | $5.91 | $5.77 | $5.91 | $4.37 | 778,376 |
| 2017-09-07 | $6.11 | $6.14 | $5.74 | $5.78 | $4.27 | 1,406,477 |
| 2017-09-06 | $6.23 | $6.25 | $6.08 | $6.10 | $4.51 | 565,806 |
| 2017-09-05 | $6.43 | $6.46 | $6.16 | $6.21 | $4.59 | 717,245 |
| 2017-09-01 | $6.31 | $6.44 | $6.31 | $6.38 | $4.72 | 336,689 |
| 2017-08-31 | $6.32 | $6.38 | $6.26 | $6.27 | $4.64 | 412,348 |
| 2017-08-30 | $6.35 | $6.38 | $6.24 | $6.30 | $4.66 | 565,689 |
| 2017-08-29 | $6.30 | $6.42 | $6.22 | $6.35 | $4.69 | 513,353 |
| 2017-08-28 | $6.38 | $6.47 | $6.24 | $6.34 | $4.69 | 480,882 |
| 2017-08-25 | $6.51 | $6.51 | $6.31 | $6.38 | $4.72 | 529,289 |
| 2017-08-24 | $6.44 | $6.48 | $6.33 | $6.42 | $4.75 | 661,562 |
| 2017-08-23 | $6.19 | $6.51 | $6.18 | $6.41 | $4.74 | 1,020,952 |
| 2017-08-22 | $6.16 | $6.28 | $6.14 | $6.25 | $4.62 | 412,543 |
| 2017-08-21 | $6.22 | $6.30 | $6.14 | $6.15 | $4.55 | 621,525 |
| 2017-08-18 | $6.21 | $6.35 | $6.17 | $6.29 | $4.65 | 581,689 |
| 2017-08-17 | $6.30 | $6.45 | $6.16 | $6.20 | $4.58 | 519,325 |
| 2017-08-16 | $6.30 | $6.53 | $6.30 | $6.34 | $4.69 | 464,977 |
| 2017-08-15 | $6.40 | $6.47 | $6.23 | $6.28 | $4.64 | 675,764 |
| 2017-08-14 | $6.28 | $6.50 | $6.28 | $6.39 | $4.72 | 488,485 |
| 2017-08-11 | $6.20 | $6.37 | $5.81 | $6.31 | $4.67 | 712,859 |
| 2017-08-10 | $6.48 | $6.59 | $6.27 | $6.29 | $4.65 | 704,083 |
| 2017-08-09 | $6.60 | $6.63 | $6.45 | $6.48 | $4.79 | 473,814 |
| 2017-08-08 | $6.62 | $6.85 | $6.58 | $6.63 | $4.90 | 736,929 |
| 2017-08-07 | $6.65 | $6.77 | $6.61 | $6.64 | $4.91 | 697,883 |
| 2017-08-04 | $6.56 | $6.69 | $6.55 | $6.60 | $4.88 | 350,410 |
| 2017-08-03 | $6.66 | $6.71 | $6.51 | $6.54 | $4.84 | 313,493 |
| 2017-08-02 | $6.51 | $6.75 | $6.50 | $6.68 | $4.94 | 577,694 |
| 2017-08-01 | $6.43 | $6.57 | $6.43 | $6.57 | $4.86 | 558,879 |
| 2017-07-31 | $6.48 | $6.56 | $6.42 | $6.43 | $4.75 | 678,185 |
| 2017-07-28 | $6.51 | $6.65 | $6.46 | $6.50 | $4.81 | 557,236 |
| 2017-07-27 | $6.45 | $6.62 | $6.40 | $6.48 | $4.79 | 881,144 |
| 2017-07-26 | $6.91 | $7.06 | $6.28 | $6.33 | $4.68 | 1,679,064 |
| 2017-07-25 | $6.66 | $6.92 | $6.66 | $6.84 | $5.06 | 810,806 |
| 2017-07-24 | $6.73 | $6.77 | $6.63 | $6.64 | $4.91 | 465,246 |
| 2017-07-21 | $6.84 | $6.84 | $6.68 | $6.73 | $4.98 | 540,213 |
| 2017-07-20 | $6.92 | $6.98 | $6.76 | $6.82 | $5.04 | 725,221 |
| 2017-07-19 | $6.93 | $7.08 | $6.91 | $7.00 | $5.10 | 902,777 |
| 2017-07-18 | $7.03 | $7.11 | $6.91 | $6.93 | $5.05 | 724,614 |
| 2017-07-17 | $7.10 | $7.23 | $7.04 | $7.05 | $5.14 | 542,466 |
| 2017-07-14 | $7.24 | $7.37 | $7.11 | $7.13 | $5.20 | 634,328 |
| 2017-07-13 | $7.25 | $7.42 | $7.20 | $7.32 | $5.33 | 590,055 |
| 2017-07-12 | $7.14 | $7.36 | $7.12 | $7.25 | $5.28 | 480,506 |
| 2017-07-11 | $6.98 | $7.16 | $6.85 | $7.10 | $5.17 | 531,371 |
| 2017-07-10 | $6.97 | $7.18 | $6.95 | $7.00 | $5.10 | 614,910 |
| 2017-07-07 | $7.24 | $7.26 | $6.89 | $6.97 | $5.08 | 756,672 |
| 2017-07-06 | $7.29 | $7.34 | $7.13 | $7.23 | $5.27 | 503,266 |
| 2017-07-05 | $7.65 | $7.65 | $7.09 | $7.19 | $5.24 | 859,093 |
| 2017-07-03 | $7.49 | $7.76 | $7.41 | $7.67 | $5.59 | 927,145 |
| 2017-06-30 | $7.15 | $7.39 | $7.15 | $7.31 | $5.33 | 1,069,098 |
| 2017-06-29 | $7.07 | $7.20 | $7.01 | $7.13 | $5.20 | 996,279 |
| 2017-06-28 | $7.05 | $7.14 | $6.92 | $7.04 | $5.13 | 1,285,829 |
| 2017-06-27 | $6.79 | $7.02 | $6.79 | $6.85 | $4.99 | 786,852 |
| 2017-06-26 | $6.87 | $6.95 | $6.74 | $6.79 | $4.95 | 809,320 |
| 2017-06-23 | $6.60 | $6.91 | $6.49 | $6.87 | $5.01 | 1,593,507 |
| 2017-06-22 | $6.51 | $6.70 | $6.50 | $6.57 | $4.79 | 748,699 |
| 2017-06-21 | $6.60 | $6.74 | $6.47 | $6.52 | $4.75 | 510,133 |
| 2017-06-20 | $6.61 | $6.70 | $6.57 | $6.57 | $4.79 | 501,857 |
| 2017-06-19 | $6.82 | $6.82 | $6.58 | $6.73 | $4.90 | 537,232 |
| 2017-06-16 | $6.51 | $6.77 | $6.51 | $6.71 | $4.89 | 627,896 |
| 2017-06-15 | $6.73 | $6.84 | $6.54 | $6.56 | $4.78 | 951,432 |
| 2017-06-14 | $6.80 | $6.84 | $6.67 | $6.84 | $4.98 | 525,788 |
| 2017-06-13 | $6.79 | $6.97 | $6.70 | $6.86 | $5.00 | 605,019 |
| 2017-06-12 | $6.82 | $7.08 | $6.74 | $6.79 | $4.95 | 778,144 |
| 2017-06-09 | $6.70 | $6.95 | $6.68 | $6.83 | $4.98 | 1,167,574 |
| 2017-06-08 | $6.62 | $6.69 | $6.51 | $6.64 | $4.84 | 910,092 |
| 2017-06-07 | $6.59 | $6.72 | $6.50 | $6.59 | $4.80 | 655,326 |
| 2017-06-06 | $6.52 | $6.66 | $6.50 | $6.59 | $4.80 | 738,448 |
| 2017-06-05 | $6.60 | $6.73 | $6.53 | $6.59 | $4.80 | 696,112 |
| 2017-06-02 | $6.84 | $6.90 | $6.59 | $6.64 | $4.84 | 1,322,773 |
| 2017-06-01 | $6.58 | $6.90 | $6.58 | $6.87 | $5.01 | 1,056,504 |
| 2017-05-31 | $6.60 | $6.76 | $6.50 | $6.55 | $4.77 | 964,654 |
| 2017-05-30 | $7.05 | $7.05 | $6.50 | $6.72 | $4.90 | 2,579,605 |
| 2017-05-26 | $7.02 | $7.13 | $7.02 | $7.05 | $5.14 | 1,673,155 |
| 2017-05-25 | $7.05 | $7.12 | $6.93 | $7.00 | $5.10 | 9,000,660 |
| 2017-05-24 | $7.93 | $7.93 | $7.65 | $7.76 | $5.65 | 876,619 |
| 2017-05-23 | $8.03 | $8.18 | $7.91 | $7.93 | $5.78 | 798,809 |
| 2017-05-22 | $7.81 | $8.00 | $7.65 | $7.99 | $5.82 | 953,003 |
| 2017-05-19 | $7.47 | $7.86 | $7.45 | $7.79 | $5.68 | 1,248,733 |
| 2017-05-18 | $7.49 | $7.59 | $7.41 | $7.44 | $5.42 | 905,564 |
| 2017-05-17 | $7.42 | $7.59 | $7.41 | $7.54 | $5.49 | 620,218 |
| 2017-05-16 | $7.56 | $7.66 | $7.48 | $7.56 | $5.51 | 549,118 |
| 2017-05-15 | $7.65 | $7.71 | $7.52 | $7.56 | $5.51 | 528,237 |
| 2017-05-12 | $7.57 | $7.58 | $7.49 | $7.49 | $5.46 | 381,192 |
| 2017-05-11 | $7.81 | $7.81 | $7.55 | $7.58 | $5.52 | 357,579 |
| 2017-05-10 | $7.71 | $7.92 | $7.71 | $7.82 | $5.70 | 6,067 |
| 2017-05-09 | $7.95 | $7.95 | $7.54 | $7.72 | $5.63 | 8,145 |
| 2017-05-08 | $7.48 | $7.91 | $7.48 | $7.90 | $5.76 | 1,006,898 |
| 2017-05-05 | $7.52 | $7.52 | $7.14 | $7.46 | $5.44 | 551,527 |
| 2017-05-04 | $7.69 | $7.75 | $7.46 | $7.49 | $5.46 | 463,145 |
| 2017-05-03 | $7.64 | $7.78 | $7.51 | $7.62 | $5.55 | 569,058 |
| 2017-05-02 | $7.69 | $7.95 | $7.63 | $7.81 | $5.69 | 1,139,844 |
| 2017-05-01 | $7.09 | $7.90 | $7.01 | $7.68 | $5.60 | 2,688,859 |
| 2017-04-28 | $7.00 | $7.10 | $6.50 | $6.74 | $4.91 | 1,000,397 |
| 2017-04-27 | $6.79 | $6.99 | $6.75 | $6.98 | $5.09 | 890,779 |
| 2017-04-26 | $6.54 | $6.82 | $6.54 | $6.79 | $4.95 | 504,746 |
| 2017-04-25 | $6.41 | $6.69 | $6.39 | $6.59 | $4.80 | 903,041 |
| 2017-04-24 | $6.65 | $6.66 | $6.32 | $6.34 | $4.62 | 845,426 |
| 2017-04-21 | $6.65 | $6.70 | $6.55 | $6.56 | $4.78 | 691,299 |
| 2017-04-20 | $6.73 | $6.85 | $6.63 | $6.65 | $4.85 | 556,457 |
| 2017-04-19 | $6.83 | $6.90 | $6.70 | $6.73 | $4.90 | 712,698 |
| 2017-04-18 | $7.03 | $7.16 | $6.92 | $6.97 | $5.00 | 958,593 |
| 2017-04-17 | $6.95 | $7.12 | $6.87 | $7.10 | $5.10 | 1,199,948 |
| 2017-04-13 | $6.74 | $6.98 | $6.72 | $6.89 | $4.95 | 1,579,911 |
| 2017-04-12 | $6.81 | $6.81 | $6.59 | $6.78 | $4.87 | 1,121,000 |
| 2017-04-11 | $6.58 | $6.92 | $6.48 | $6.87 | $4.93 | 996,152 |
| 2017-04-10 | $6.21 | $6.65 | $6.15 | $6.63 | $4.76 | 708,629 |
| 2017-04-07 | $6.30 | $6.34 | $6.21 | $6.23 | $4.47 | 536,270 |
| 2017-04-06 | $6.20 | $6.41 | $6.17 | $6.33 | $4.54 | 582,308 |
| 2017-04-05 | $6.59 | $6.59 | $6.20 | $6.21 | $4.46 | 613,718 |
| 2017-04-04 | $6.50 | $6.54 | $6.41 | $6.54 | $4.70 | 381,614 |
| 2017-04-03 | $6.64 | $6.72 | $6.44 | $6.45 | $4.63 | 404,615 |
| 2017-03-31 | $6.62 | $6.71 | $6.51 | $6.66 | $4.78 | 679,592 |
| 2017-03-30 | $6.63 | $6.72 | $6.52 | $6.58 | $4.72 | 376,986 |
| 2017-03-29 | $6.46 | $6.68 | $6.46 | $6.62 | $4.75 | 632,564 |
| 2017-03-28 | $6.18 | $6.49 | $6.18 | $6.45 | $4.63 | 719,087 |
| 2017-03-27 | $6.23 | $6.24 | $6.04 | $6.21 | $4.46 | 1,012,607 |
| 2017-03-24 | $6.31 | $6.42 | $6.28 | $6.41 | $4.60 | 789,857 |
| 2017-03-23 | $5.97 | $6.27 | $5.81 | $6.27 | $4.50 | 1,302,500 |
| 2017-03-22 | $6.16 | $6.22 | $5.92 | $5.94 | $4.26 | 944,389 |
| 2017-03-21 | $6.59 | $6.67 | $6.16 | $6.16 | $4.42 | 1,091,578 |
| 2017-03-20 | $6.97 | $7.00 | $6.46 | $6.47 | $4.65 | 1,147,077 |
| 2017-03-17 | $6.90 | $7.06 | $6.88 | $6.97 | $5.00 | 1,591,143 |
| 2017-03-16 | $6.47 | $6.88 | $6.42 | $6.87 | $4.93 | 1,607,379 |
| 2017-03-15 | $6.39 | $6.45 | $6.30 | $6.45 | $4.63 | 481,729 |
| 2017-03-14 | $6.32 | $6.48 | $6.25 | $6.37 | $4.57 | 568,553 |
| 2017-03-13 | $6.12 | $6.38 | $6.07 | $6.35 | $4.56 | 793,292 |
| 2017-03-10 | $6.09 | $6.21 | $6.07 | $6.15 | $4.42 | 587,514 |
| 2017-03-09 | $6.21 | $6.27 | $6.06 | $6.06 | $4.35 | 678,217 |
| 2017-03-08 | $6.30 | $6.37 | $6.22 | $6.22 | $4.47 | 637,217 |
| 2017-03-07 | $6.23 | $6.36 | $6.21 | $6.28 | $4.51 | 876,670 |
| 2017-03-06 | $6.26 | $6.32 | $6.11 | $6.30 | $4.52 | 1,016,515 |
| 2017-03-03 | $6.17 | $6.39 | $6.17 | $6.34 | $4.55 | 1,110,697 |
| 2017-03-02 | $6.12 | $6.46 | $6.11 | $6.14 | $4.41 | 1,943,300 |
| 2017-03-01 | $6.12 | $6.32 | $6.12 | $6.16 | $4.42 | 1,241,389 |
| 2017-02-28 | $6.13 | $6.37 | $6.08 | $6.11 | $4.39 | 1,497,224 |
| 2017-02-27 | $6.08 | $6.44 | $6.08 | $6.27 | $4.50 | 1,164,910 |
| 2017-02-24 | $6.03 | $6.12 | $6.00 | $6.12 | $4.39 | 688,258 |
| 2017-02-23 | $6.01 | $6.08 | $5.97 | $6.07 | $4.36 | 539,870 |
| 2017-02-22 | $6.05 | $6.13 | $5.99 | $6.01 | $4.31 | 458,940 |
| 2017-02-21 | $6.06 | $6.21 | $6.06 | $6.11 | $4.39 | 453,614 |
| 2017-02-17 | $6.02 | $6.15 | $6.00 | $6.05 | $4.34 | 617,014 |
| 2017-02-16 | $6.13 | $6.19 | $6.00 | $6.05 | $4.34 | 442,516 |
| 2017-02-15 | $6.07 | $6.16 | $6.02 | $6.15 | $4.42 | 519,248 |
| 2017-02-14 | $6.00 | $6.16 | $6.00 | $6.09 | $4.37 | 886,581 |
| 2017-02-13 | $5.95 | $6.12 | $5.73 | $6.02 | $4.32 | 1,673,587 |
| 2017-02-10 | $5.29 | $5.66 | $5.29 | $5.58 | $4.01 | 931,749 |
| 2017-02-09 | $5.23 | $5.41 | $5.22 | $5.25 | $3.77 | 707,261 |
| 2017-02-08 | $5.38 | $5.41 | $5.15 | $5.25 | $3.77 | 866,402 |
| 2017-02-07 | $5.43 | $5.46 | $5.32 | $5.39 | $3.87 | 725,616 |
| 2017-02-06 | $5.36 | $5.54 | $5.26 | $5.38 | $3.86 | 779,534 |
| 2017-02-03 | $5.55 | $5.55 | $5.33 | $5.36 | $3.85 | 685,630 |
| 2017-02-02 | $5.50 | $5.58 | $5.37 | $5.49 | $3.94 | 839,923 |
| 2017-02-01 | $5.56 | $5.75 | $5.45 | $5.50 | $3.95 | 1,132,913 |
| 2017-01-31 | $5.32 | $5.40 | $5.20 | $5.31 | $3.81 | 726,430 |
| 2017-01-30 | $6.00 | $6.02 | $5.07 | $5.32 | $3.82 | 2,714,927 |
| 2017-01-27 | $6.00 | $6.39 | $5.89 | $6.01 | $4.31 | 983,239 |
| 2017-01-26 | $5.88 | $5.96 | $5.81 | $5.90 | $4.24 | 616,947 |
| 2017-01-25 | $6.08 | $6.13 | $5.80 | $5.86 | $4.21 | 827,391 |
| 2017-01-24 | $6.12 | $6.14 | $5.95 | $6.10 | $4.38 | 594,169 |
| 2017-01-23 | $6.20 | $6.20 | $6.00 | $6.08 | $4.37 | 555,171 |
| 2017-01-20 | $6.10 | $6.23 | $6.10 | $6.14 | $4.41 | 458,403 |
| 2017-01-19 | $6.04 | $6.18 | $6.02 | $6.08 | $4.37 | 520,158 |
| 2017-01-18 | $6.19 | $6.22 | $6.09 | $6.13 | $4.33 | 442,751 |
| 2017-01-17 | $6.34 | $6.49 | $6.17 | $6.18 | $4.37 | 846,221 |
| 2017-01-13 | $6.18 | $6.50 | $6.18 | $6.39 | $4.51 | 1,022,480 |
| 2017-01-12 | $6.23 | $6.24 | $6.02 | $6.14 | $4.34 | 615,226 |
| 2017-01-11 | $6.00 | $6.23 | $5.99 | $6.23 | $4.40 | 844,885 |
| 2017-01-10 | $5.90 | $5.99 | $5.89 | $5.99 | $4.23 | 615,727 |
| 2017-01-09 | $6.00 | $6.00 | $5.86 | $5.86 | $4.14 | 689,258 |
| 2017-01-06 | $6.09 | $6.10 | $5.92 | $5.99 | $4.23 | 738,864 |
| 2017-01-05 | $6.15 | $6.21 | $6.01 | $6.12 | $4.32 | 881,134 |
| 2017-01-04 | $6.05 | $6.30 | $6.02 | $6.19 | $4.37 | 1,760,794 |
| 2017-01-03 | $5.66 | $6.05 | $5.61 | $6.04 | $4.27 | 1,742,159 |
| 2016-12-30 | $5.61 | $5.65 | $5.51 | $5.60 | $3.96 | 720,912 |
| 2016-12-29 | $5.80 | $5.88 | $5.57 | $5.61 | $3.96 | 838,629 |
| 2016-12-28 | $5.73 | $5.88 | $5.73 | $5.82 | $4.11 | 547,794 |
| 2016-12-27 | $5.67 | $5.84 | $5.67 | $5.70 | $4.03 | 579,926 |
| 2016-12-23 | $5.76 | $5.82 | $5.64 | $5.67 | $4.00 | 497,166 |
| 2016-12-22 | $5.77 | $5.85 | $5.74 | $5.80 | $4.10 | 748,808 |
| 2016-12-21 | $5.70 | $5.80 | $5.68 | $5.75 | $4.06 | 754,687 |
| 2016-12-20 | $5.64 | $5.87 | $5.63 | $5.70 | $4.03 | 872,317 |
| 2016-12-19 | $5.70 | $5.76 | $5.66 | $5.70 | $4.03 | 542,374 |
| 2016-12-16 | $5.81 | $5.87 | $5.70 | $5.72 | $4.04 | 927,993 |
| 2016-12-15 | $5.54 | $5.81 | $5.50 | $5.78 | $4.08 | 880,195 |
| 2016-12-14 | $5.57 | $5.81 | $5.55 | $5.57 | $3.93 | 714,688 |
| 2016-12-13 | $5.66 | $5.72 | $5.46 | $5.62 | $3.97 | 1,087,672 |
| 2016-12-12 | $5.81 | $5.85 | $5.63 | $5.63 | $3.98 | 796,523 |
| 2016-12-09 | $5.80 | $5.95 | $5.76 | $5.83 | $4.12 | 1,115,199 |
| 2016-12-08 | $5.79 | $5.89 | $5.77 | $5.86 | $4.14 | 875,430 |
| 2016-12-07 | $5.82 | $5.88 | $5.71 | $5.77 | $4.08 | 816,975 |
| 2016-12-06 | $5.68 | $5.88 | $5.55 | $5.79 | $4.09 | 1,002,992 |
| 2016-12-05 | $5.60 | $5.84 | $5.60 | $5.66 | $4.00 | 1,131,882 |
| 2016-12-02 | $5.65 | $5.76 | $5.50 | $5.60 | $3.96 | 1,240,285 |
| 2016-12-01 | $5.81 | $5.81 | $5.60 | $5.69 | $4.02 | 1,476,567 |
| 2016-11-30 | $5.65 | $5.90 | $5.60 | $5.76 | $4.07 | 8,993,967 |
| 2016-11-29 | $7.08 | $7.10 | $6.64 | $6.65 | $4.70 | 526,629 |
| 2016-11-28 | $7.20 | $7.35 | $7.06 | $7.12 | $5.03 | 254,711 |
| 2016-11-25 | $7.28 | $7.28 | $7.19 | $7.23 | $5.11 | 95,602 |
| 2016-11-23 | $7.41 | $7.43 | $7.25 | $7.30 | $5.16 | 181,842 |
| 2016-11-22 | $7.47 | $7.54 | $7.10 | $7.38 | $5.21 | 459,302 |
| 2016-11-21 | $7.31 | $7.49 | $7.26 | $7.45 | $5.26 | 396,077 |
| 2016-11-18 | $7.02 | $7.28 | $7.02 | $7.23 | $5.11 | 268,200 |
| 2016-11-17 | $7.83 | $7.85 | $7.01 | $7.03 | $4.97 | 560,850 |
| 2016-11-16 | $7.56 | $7.87 | $7.41 | $7.58 | $5.35 | 665,827 |
| 2016-11-15 | $7.15 | $7.45 | $7.02 | $7.35 | $5.19 | 556,504 |
| 2016-11-14 | $6.83 | $7.19 | $6.83 | $7.14 | $5.04 | 351,847 |
| 2016-11-11 | $6.54 | $6.82 | $6.42 | $6.80 | $4.80 | 342,506 |
| 2016-11-10 | $6.38 | $6.74 | $6.37 | $6.51 | $4.60 | 544,230 |
| 2016-11-09 | $6.11 | $6.38 | $6.07 | $6.29 | $4.44 | 563,827 |
| 2016-11-08 | $6.23 | $6.56 | $6.06 | $6.30 | $4.45 | 383,182 |
| 2016-11-07 | $6.32 | $6.43 | $6.26 | $6.32 | $4.46 | 252,109 |
| 2016-11-04 | $6.29 | $6.45 | $6.22 | $6.26 | $4.42 | 224,743 |
| 2016-11-03 | $6.23 | $6.39 | $6.20 | $6.29 | $4.44 | 257,650 |
| 2016-11-02 | $6.43 | $6.43 | $6.12 | $6.28 | $4.44 | 359,843 |
| 2016-11-01 | $6.51 | $6.73 | $6.31 | $6.43 | $4.54 | 397,541 |
| 2016-10-31 | $6.73 | $6.84 | $6.47 | $6.50 | $4.59 | 394,330 |
| 2016-10-28 | $6.80 | $6.87 | $6.61 | $6.83 | $4.82 | 401,045 |
| 2016-10-27 | $7.05 | $7.11 | $6.69 | $6.85 | $4.84 | 623,665 |
| 2016-10-26 | $7.25 | $7.36 | $7.09 | $7.10 | $5.02 | 354,911 |
| 2016-10-25 | $7.64 | $7.98 | $7.23 | $7.25 | $5.12 | 842,859 |
| 2016-10-24 | $7.30 | $7.50 | $7.28 | $7.50 | $5.30 | 471,534 |
| 2016-10-21 | $7.28 | $7.43 | $7.23 | $7.26 | $5.13 | 153,347 |
| 2016-10-20 | $7.23 | $7.43 | $7.19 | $7.35 | $5.19 | 235,301 |
| 2016-10-19 | $7.23 | $7.50 | $7.23 | $7.34 | $5.18 | 232,460 |
| 2016-10-18 | $7.45 | $7.61 | $7.33 | $7.40 | $5.16 | 260,514 |
| 2016-10-17 | $7.34 | $7.41 | $7.26 | $7.39 | $5.15 | 248,561 |
| 2016-10-14 | $7.45 | $7.50 | $7.21 | $7.25 | $5.05 | 326,293 |
| 2016-10-13 | $7.53 | $7.56 | $7.36 | $7.46 | $5.20 | 318,285 |
| 2016-10-12 | $7.50 | $7.61 | $7.42 | $7.59 | $5.29 | 307,298 |
| 2016-10-11 | $7.67 | $7.71 | $7.50 | $7.54 | $5.25 | 312,441 |
| 2016-10-10 | $7.46 | $7.80 | $7.46 | $7.70 | $5.37 | 261,357 |
| 2016-10-07 | $7.67 | $7.75 | $7.39 | $7.42 | $5.17 | 338,749 |
| 2016-10-06 | $7.49 | $7.79 | $7.25 | $7.68 | $5.35 | 576,203 |
| 2016-10-05 | $7.62 | $7.66 | $7.35 | $7.41 | $5.16 | 969,188 |
| 2016-10-04 | $8.44 | $8.44 | $7.22 | $7.32 | $5.10 | 2,120,331 |
| 2016-10-03 | $9.09 | $9.15 | $8.86 | $9.05 | $6.31 | 236,624 |
| 2016-09-30 | $8.92 | $9.21 | $8.89 | $9.14 | $6.37 | 250,284 |
| 2016-09-29 | $9.07 | $9.23 | $8.82 | $8.90 | $6.20 | 337,942 |
| 2016-09-28 | $9.23 | $9.38 | $8.89 | $9.17 | $6.39 | 245,714 |
| 2016-09-27 | $9.01 | $9.21 | $8.96 | $9.13 | $6.36 | 200,741 |
| 2016-09-26 | $9.30 | $9.38 | $9.07 | $9.09 | $6.33 | 180,617 |
| 2016-09-23 | $9.35 | $9.54 | $9.20 | $9.28 | $6.47 | 233,241 |
| 2016-09-22 | $9.30 | $9.48 | $9.30 | $9.36 | $6.52 | 261,195 |
| 2016-09-21 | $9.06 | $9.25 | $9.03 | $9.22 | $6.42 | 118,676 |
| 2016-09-20 | $9.16 | $9.25 | $8.96 | $8.98 | $6.26 | 163,241 |
| 2016-09-19 | $8.96 | $9.17 | $8.86 | $9.16 | $6.38 | 211,573 |
| 2016-09-16 | $8.75 | $8.90 | $8.71 | $8.82 | $6.15 | 230,914 |
| 2016-09-15 | $8.90 | $8.95 | $8.79 | $8.81 | $6.14 | 128,578 |
| 2016-09-14 | $8.95 | $8.98 | $8.73 | $8.87 | $6.18 | 162,832 |
| 2016-09-13 | $9.04 | $9.09 | $8.81 | $8.91 | $6.21 | 186,017 |
| 2016-09-12 | $8.97 | $9.21 | $8.89 | $9.18 | $6.40 | 204,440 |
| 2016-09-09 | $9.35 | $9.41 | $9.10 | $9.14 | $6.37 | 235,859 |
| 2016-09-08 | $9.16 | $9.47 | $9.11 | $9.44 | $6.58 | 277,456 |
| 2016-09-07 | $8.75 | $9.21 | $8.75 | $9.18 | $6.40 | 227,452 |
| 2016-09-06 | $8.65 | $8.85 | $8.61 | $8.79 | $6.13 | 256,973 |
| 2016-09-02 | $8.81 | $8.93 | $8.68 | $8.75 | $6.10 | 239,106 |
| 2016-09-01 | $8.85 | $8.87 | $8.51 | $8.75 | $6.10 | 292,434 |
| 2016-08-31 | $8.94 | $9.00 | $8.74 | $8.80 | $6.13 | 187,172 |
| 2016-08-30 | $8.76 | $9.00 | $8.76 | $8.92 | $6.22 | 149,199 |
| 2016-08-29 | $8.67 | $8.89 | $8.64 | $8.78 | $6.12 | 143,717 |
| 2016-08-26 | $8.83 | $8.99 | $8.62 | $8.66 | $6.03 | 177,701 |
| 2016-08-25 | $8.91 | $8.93 | $8.76 | $8.85 | $6.17 | 199,249 |
| 2016-08-24 | $9.00 | $9.13 | $8.93 | $8.95 | $6.24 | 247,368 |
| 2016-08-23 | $9.09 | $9.13 | $8.97 | $9.02 | $6.29 | 226,819 |
| 2016-08-22 | $9.11 | $9.14 | $8.93 | $9.03 | $6.29 | 266,629 |
| 2016-08-19 | $9.16 | $9.24 | $9.00 | $9.16 | $6.38 | 193,197 |
| 2016-08-18 | $9.10 | $9.27 | $9.10 | $9.16 | $6.38 | 145,221 |
| 2016-08-17 | $9.45 | $9.45 | $9.05 | $9.15 | $6.38 | 216,449 |
| 2016-08-16 | $9.26 | $9.48 | $9.25 | $9.39 | $6.54 | 209,153 |
| 2016-08-15 | $9.15 | $9.40 | $9.14 | $9.25 | $6.45 | 216,291 |
| 2016-08-12 | $9.00 | $9.21 | $8.96 | $9.13 | $6.36 | 127,351 |
| 2016-08-11 | $8.96 | $9.13 | $8.94 | $9.07 | $6.32 | 131,786 |
| 2016-08-10 | $9.16 | $9.16 | $8.96 | $8.98 | $6.26 | 162,471 |
| 2016-08-09 | $9.27 | $9.31 | $9.08 | $9.13 | $6.36 | 171,751 |
| 2016-08-08 | $9.10 | $9.39 | $9.10 | $9.31 | $6.49 | 179,807 |
| 2016-08-05 | $8.77 | $9.22 | $8.71 | $9.16 | $6.38 | 243,793 |
| 2016-08-04 | $8.78 | $9.03 | $8.49 | $8.82 | $6.15 | 437,139 |
| 2016-08-03 | $8.75 | $9.02 | $8.71 | $8.92 | $6.22 | 274,746 |
| 2016-08-02 | $9.70 | $9.70 | $8.73 | $8.76 | $6.10 | 608,626 |
| 2016-08-01 | $9.65 | $9.84 | $9.31 | $9.69 | $6.75 | 803,503 |
| 2016-07-29 | $10.45 | $10.45 | $9.78 | $9.79 | $6.62 | 1,042,422 |
| 2016-07-28 | $10.00 | $10.45 | $9.71 | $10.45 | $7.07 | 680,927 |
| 2016-07-27 | $9.65 | $9.91 | $9.63 | $9.88 | $6.68 | 504,609 |
| 2016-07-26 | $9.56 | $9.75 | $9.50 | $9.64 | $6.52 | 313,702 |
| 2016-07-25 | $9.43 | $9.60 | $9.31 | $9.51 | $6.43 | 499,510 |
| 2016-07-22 | $9.50 | $9.59 | $9.31 | $9.42 | $6.37 | 251,609 |
| 2016-07-21 | $9.28 | $9.60 | $9.28 | $9.48 | $6.41 | 339,492 |
| 2016-07-20 | $9.35 | $9.35 | $8.96 | $9.24 | $6.25 | 335,409 |
| 2016-07-19 | $9.10 | $9.35 | $9.07 | $9.16 | $6.20 | 370,803 |
| 2016-07-18 | $8.90 | $9.21 | $8.78 | $9.10 | $6.16 | 466,419 |
| 2016-07-15 | $8.85 | $8.95 | $8.71 | $8.91 | $6.03 | 348,768 |
| 2016-07-14 | $8.98 | $9.05 | $8.68 | $8.69 | $5.88 | 404,090 |
| 2016-07-13 | $8.65 | $8.98 | $8.60 | $8.90 | $6.02 | 380,640 |
| 2016-07-12 | $8.25 | $8.72 | $8.15 | $8.64 | $5.85 | 646,440 |
| 2016-07-11 | $7.85 | $8.25 | $7.85 | $8.04 | $5.44 | 579,839 |
| 2016-07-08 | $7.35 | $7.89 | $7.31 | $7.69 | $5.20 | 695,031 |
| 2016-07-07 | $7.16 | $7.40 | $7.10 | $7.24 | $4.90 | 521,038 |
| 2016-07-06 | $7.00 | $7.41 | $6.79 | $7.16 | $4.84 | 699,639 |
| 2016-07-05 | $7.58 | $7.64 | $6.88 | $6.95 | $4.70 | 748,501 |
| 2016-07-01 | $7.50 | $7.83 | $7.50 | $7.66 | $5.18 | 576,760 |
| 2016-06-30 | $8.30 | $8.45 | $7.34 | $7.67 | $5.19 | 2,364,649 |
| 2016-06-29 | $9.11 | $9.15 | $8.87 | $9.03 | $6.11 | 401,305 |
| 2016-06-28 | $8.83 | $9.14 | $8.65 | $9.08 | $6.14 | 549,145 |
| 2016-06-27 | $9.40 | $9.42 | $8.48 | $8.51 | $5.76 | 545,526 |
| 2016-06-24 | $9.36 | $9.73 | $9.22 | $9.54 | $6.45 | 2,503,967 |
| 2016-06-23 | $9.67 | $10.06 | $9.59 | $10.00 | $6.77 | 418,875 |
| 2016-06-22 | $9.56 | $9.66 | $9.41 | $9.54 | $6.45 | 275,427 |
| 2016-06-21 | $9.53 | $9.67 | $9.26 | $9.57 | $6.48 | 323,290 |
| 2016-06-20 | $9.61 | $9.79 | $9.38 | $9.58 | $6.48 | 165,047 |
| 2016-06-17 | $9.54 | $9.81 | $9.30 | $9.44 | $6.39 | 323,379 |
| 2016-06-16 | $9.28 | $9.52 | $9.06 | $9.48 | $6.41 | 415,035 |
| 2016-06-15 | $9.14 | $9.62 | $9.05 | $9.37 | $6.34 | 217,039 |
| 2016-06-14 | $9.41 | $9.56 | $9.09 | $9.21 | $6.23 | 199,895 |
| 2016-06-13 | $9.82 | $9.85 | $9.28 | $9.46 | $6.40 | 337,384 |
| 2016-06-10 | $10.09 | $10.30 | $9.85 | $9.88 | $6.68 | 237,475 |
| 2016-06-09 | $10.02 | $10.33 | $9.85 | $10.29 | $6.96 | 197,611 |
| 2016-06-08 | $10.10 | $10.25 | $9.96 | $10.10 | $6.83 | 117,320 |
| 2016-06-07 | $10.03 | $10.13 | $9.95 | $10.04 | $6.79 | 139,368 |
| 2016-06-06 | $9.94 | $10.12 | $9.91 | $10.00 | $6.77 | 161,713 |
| 2016-06-03 | $9.66 | $9.99 | $9.62 | $9.87 | $6.68 | 167,292 |
| 2016-06-02 | $9.75 | $9.75 | $9.60 | $9.71 | $6.57 | 99,478 |
| 2016-06-01 | $9.72 | $9.89 | $9.41 | $9.81 | $6.64 | 169,861 |
| 2016-05-31 | $9.46 | $10.03 | $9.46 | $9.84 | $6.66 | 326,781 |
| 2016-05-27 | $9.30 | $9.57 | $9.27 | $9.52 | $6.44 | 107,783 |
| 2016-05-26 | $9.49 | $9.55 | $9.20 | $9.33 | $6.31 | 156,410 |
| 2016-05-25 | $9.25 | $9.49 | $9.16 | $9.46 | $6.40 | 157,316 |
| 2016-05-24 | $9.20 | $9.23 | $9.01 | $9.18 | $6.21 | 190,145 |
| 2016-05-23 | $9.00 | $9.19 | $8.92 | $9.13 | $6.18 | 152,202 |
| 2016-05-20 | $9.05 | $9.21 | $8.99 | $9.00 | $6.09 | 89,191 |
| 2016-05-19 | $9.05 | $9.17 | $8.83 | $9.04 | $6.12 | 166,307 |
| 2016-05-18 | $8.89 | $9.27 | $8.86 | $9.07 | $6.14 | 149,603 |
| 2016-05-17 | $8.74 | $9.18 | $8.74 | $8.95 | $6.06 | 158,672 |
| 2016-05-16 | $8.71 | $9.00 | $8.71 | $8.79 | $5.95 | 98,396 |
| 2016-05-13 | $8.91 | $8.95 | $8.67 | $8.70 | $5.89 | 109,608 |
| 2016-05-12 | $9.10 | $9.15 | $8.70 | $8.77 | $5.93 | 143,804 |
| 2016-05-11 | $8.97 | $9.30 | $8.91 | $9.06 | $6.13 | 187,191 |
| 2016-05-10 | $8.85 | $9.17 | $8.82 | $9.01 | $6.10 | 162,050 |
| 2016-05-09 | $8.76 | $8.95 | $8.65 | $8.80 | $5.95 | 181,149 |
| 2016-05-06 | $8.76 | $9.12 | $8.76 | $8.88 | $6.01 | 120,314 |
| 2016-05-05 | $9.14 | $9.28 | $8.80 | $8.89 | $6.01 | 156,967 |
| 2016-05-04 | $9.29 | $9.34 | $8.91 | $9.04 | $6.12 | 179,487 |
| 2016-05-03 | $9.25 | $9.51 | $8.91 | $9.37 | $6.34 | 224,780 |
| 2016-05-02 | $9.70 | $9.76 | $9.35 | $9.45 | $6.39 | 182,641 |
| 2016-04-29 | $9.94 | $9.94 | $9.61 | $9.70 | $6.56 | 164,097 |
| 2016-04-28 | $9.71 | $10.09 | $9.56 | $9.91 | $6.71 | 324,633 |
| 2016-04-27 | $9.98 | $10.06 | $9.67 | $9.82 | $6.64 | 162,488 |
| 2016-04-26 | $9.84 | $10.11 | $9.70 | $9.96 | $6.74 | 142,838 |
| 2016-04-25 | $10.10 | $10.11 | $9.63 | $9.80 | $6.63 | 218,208 |
| 2016-04-22 | $9.87 | $10.12 | $9.87 | $10.12 | $6.85 | 186,822 |
| 2016-04-21 | $10.25 | $10.44 | $9.85 | $9.93 | $6.72 | 429,081 |
| 2016-04-20 | $9.61 | $10.18 | $9.56 | $10.03 | $6.79 | 272,135 |
| 2016-04-19 | $10.42 | $10.42 | $9.17 | $9.64 | $6.52 | 525,345 |
| 2016-04-18 | $9.81 | $10.45 | $9.70 | $10.29 | $6.96 | 391,645 |
| 2016-04-15 | $9.70 | $10.14 | $9.61 | $9.86 | $6.67 | 345,320 |
| 2016-04-14 | $10.72 | $11.00 | $9.95 | $10.11 | $6.64 | 880,505 |
| 2016-04-13 | $10.41 | $10.72 | $10.35 | $10.70 | $7.03 | 251,259 |
| 2016-04-12 | $10.03 | $10.46 | $10.01 | $10.33 | $6.79 | 274,895 |
| 2016-04-11 | $9.54 | $10.17 | $9.54 | $10.00 | $6.57 | 272,819 |
| 2016-04-08 | $9.25 | $9.48 | $9.14 | $9.37 | $6.16 | 171,927 |
| 2016-04-07 | $9.03 | $9.22 | $9.01 | $9.11 | $5.99 | 135,790 |
| 2016-04-06 | $8.84 | $9.22 | $8.74 | $9.20 | $6.05 | 163,412 |
| 2016-04-05 | $8.80 | $9.04 | $8.63 | $8.90 | $5.85 | 83,764 |
| 2016-04-04 | $9.03 | $9.03 | $8.72 | $8.85 | $5.82 | 147,380 |
| 2016-04-01 | $8.75 | $8.91 | $8.50 | $8.91 | $5.86 | 167,464 |
| 2016-03-31 | $8.82 | $9.10 | $8.82 | $8.90 | $5.85 | 151,858 |
| 2016-03-30 | $8.88 | $9.00 | $8.66 | $8.91 | $5.86 | 186,362 |
| 2016-03-29 | $8.57 | $8.92 | $8.50 | $8.87 | $5.83 | 115,538 |
| 2016-03-28 | $9.00 | $9.04 | $8.55 | $8.69 | $5.71 | 136,630 |
| 2016-03-24 | $8.58 | $9.00 | $8.35 | $8.94 | $5.88 | 134,782 |
| 2016-03-23 | $9.26 | $9.30 | $8.55 | $8.73 | $5.74 | 185,893 |
| 2016-03-22 | $9.13 | $9.19 | $8.78 | $9.15 | $6.01 | 123,201 |
| 2016-03-21 | $9.37 | $9.37 | $9.05 | $9.11 | $5.99 | 117,082 |
| 2016-03-18 | $9.45 | $9.55 | $9.08 | $9.40 | $6.18 | 330,562 |
| 2016-03-17 | $8.92 | $9.50 | $8.92 | $9.38 | $6.17 | 224,028 |
| 2016-03-16 | $8.52 | $9.01 | $8.50 | $8.97 | $5.90 | 122,310 |
| 2016-03-15 | $8.72 | $8.74 | $8.37 | $8.57 | $5.63 | 147,275 |
| 2016-03-14 | $8.62 | $9.01 | $8.53 | $8.89 | $5.84 | 217,264 |
| 2016-03-11 | $8.31 | $8.73 | $8.31 | $8.72 | $5.73 | 186,769 |
| 2016-03-10 | $8.73 | $8.73 | $8.01 | $8.29 | $5.45 | 174,915 |
| 2016-03-09 | $8.17 | $8.52 | $8.07 | $8.43 | $5.54 | 125,152 |
| 2016-03-08 | $8.99 | $9.01 | $8.09 | $8.22 | $5.40 | 360,721 |
| 2016-03-07 | $9.01 | $9.42 | $8.83 | $9.17 | $6.03 | 265,400 |
| 2016-03-04 | $9.05 | $9.42 | $8.75 | $9.01 | $5.92 | 363,898 |
| 2016-03-03 | $8.36 | $8.98 | $8.15 | $8.93 | $5.87 | 516,000 |
| 2016-03-02 | $7.80 | $8.40 | $7.62 | $8.32 | $5.47 | 415,756 |
| 2016-03-01 | $7.49 | $7.72 | $7.36 | $7.62 | $5.01 | 189,770 |
| 2016-02-29 | $7.34 | $7.86 | $7.28 | $7.43 | $4.88 | 420,561 |
| 2016-02-26 | $7.03 | $7.31 | $7.03 | $7.18 | $4.72 | 176,484 |
| 2016-02-25 | $6.93 | $7.15 | $6.68 | $7.03 | $4.62 | 215,726 |
| 2016-02-24 | $6.74 | $6.96 | $6.52 | $6.94 | $4.56 | 155,015 |
| 2016-02-23 | $7.02 | $7.05 | $6.77 | $6.81 | $4.48 | 179,426 |
| 2016-02-22 | $6.92 | $7.19 | $6.92 | $7.02 | $4.61 | 152,497 |
| 2016-02-19 | $6.95 | $7.01 | $6.66 | $6.91 | $4.54 | 244,589 |
| 2016-02-18 | $7.06 | $7.08 | $6.85 | $6.98 | $4.59 | 231,277 |
| 2016-02-17 | $7.03 | $7.25 | $6.83 | $7.10 | $4.67 | 180,877 |
| 2016-02-16 | $6.85 | $7.01 | $6.66 | $6.83 | $4.49 | 222,358 |
| 2016-02-12 | $6.42 | $6.70 | $6.34 | $6.70 | $4.40 | 195,190 |
| 2016-02-11 | $6.27 | $6.34 | $6.03 | $6.24 | $4.10 | 214,325 |
| 2016-02-10 | $6.40 | $6.61 | $6.20 | $6.48 | $4.26 | 250,819 |
| 2016-02-09 | $6.65 | $6.66 | $6.34 | $6.42 | $4.22 | 312,992 |
| 2016-02-08 | $7.08 | $7.14 | $6.67 | $6.82 | $4.48 | 263,995 |
| 2016-02-05 | $7.42 | $7.49 | $7.18 | $7.22 | $4.75 | 202,824 |
| 2016-02-04 | $7.29 | $7.70 | $7.26 | $7.40 | $4.86 | 188,252 |
| 2016-02-03 | $7.37 | $7.37 | $6.95 | $7.29 | $4.79 | 236,401 |
| 2016-02-02 | $7.18 | $7.27 | $6.92 | $7.21 | $4.74 | 335,639 |
| 2016-02-01 | $7.38 | $7.49 | $7.05 | $7.36 | $4.84 | 310,919 |
| 2016-01-29 | $8.04 | $8.25 | $7.16 | $7.27 | $4.78 | 753,204 |
| 2016-01-28 | $7.04 | $8.67 | $6.77 | $8.13 | $5.34 | 1,042,940 |
| 2016-01-27 | $6.79 | $6.98 | $6.62 | $6.78 | $4.46 | 329,625 |
| 2016-01-26 | $6.67 | $6.89 | $6.51 | $6.72 | $4.42 | 378,047 |
| 2016-01-25 | $6.61 | $6.86 | $6.50 | $6.53 | $4.29 | 434,307 |
| 2016-01-22 | $6.49 | $6.70 | $6.46 | $6.60 | $4.34 | 321,926 |
| 2016-01-21 | $6.38 | $6.72 | $6.27 | $6.40 | $4.21 | 403,165 |
| 2016-01-20 | $6.70 | $6.70 | $6.01 | $6.23 | $4.09 | 445,427 |
| 2016-01-19 | $6.84 | $7.04 | $6.63 | $6.73 | $4.42 | 459,466 |
| 2016-01-15 | $7.45 | $7.45 | $6.60 | $6.93 | $4.37 | 342,825 |
| 2016-01-14 | $7.59 | $7.79 | $7.26 | $7.67 | $4.83 | 399,209 |
| 2016-01-13 | $7.95 | $8.02 | $7.45 | $7.55 | $4.76 | 384,955 |
| 2016-01-12 | $8.23 | $8.35 | $7.61 | $7.81 | $4.92 | 345,111 |
| 2016-01-11 | $8.25 | $8.38 | $8.10 | $8.20 | $5.17 | 249,564 |
| 2016-01-08 | $8.53 | $8.65 | $8.06 | $8.19 | $5.16 | 371,193 |
| 2016-01-07 | $8.88 | $9.10 | $8.37 | $8.50 | $5.36 | 435,925 |
| 2016-01-06 | $9.39 | $9.39 | $8.93 | $9.10 | $5.73 | 352,842 |
| 2016-01-05 | $9.74 | $9.74 | $9.25 | $9.45 | $5.95 | 305,024 |
| 2016-01-04 | $10.24 | $10.30 | $9.51 | $9.62 | $6.06 | 423,057 |
| 2015-12-31 | $9.65 | $10.49 | $9.62 | $10.42 | $6.57 | 458,103 |
| 2015-12-30 | $9.40 | $9.70 | $9.31 | $9.64 | $6.07 | 320,724 |
| 2015-12-29 | $9.86 | $9.90 | $9.24 | $9.38 | $5.91 | 286,679 |
| 2015-12-28 | $9.61 | $10.08 | $9.60 | $9.70 | $6.11 | 486,316 |
| 2015-12-24 | $9.48 | $9.66 | $9.33 | $9.58 | $6.04 | 135,974 |
| 2015-12-23 | $9.10 | $9.82 | $9.10 | $9.48 | $5.97 | 461,606 |
| 2015-12-22 | $8.84 | $9.13 | $8.84 | $9.05 | $5.70 | 465,459 |
| 2015-12-21 | $8.90 | $9.15 | $8.76 | $8.82 | $5.56 | 480,248 |
| 2015-12-18 | $9.12 | $9.29 | $8.76 | $8.85 | $5.58 | 428,140 |
| 2015-12-17 | $9.76 | $9.88 | $9.20 | $9.31 | $5.87 | 226,175 |
| 2015-12-16 | $9.55 | $9.94 | $9.48 | $9.81 | $6.18 | 373,152 |
| 2015-12-15 | $9.77 | $9.99 | $9.27 | $9.46 | $5.96 | 869,513 |
| 2015-12-14 | $10.25 | $10.29 | $9.50 | $9.72 | $6.12 | 346,130 |
| 2015-12-11 | $10.43 | $10.49 | $10.11 | $10.25 | $6.46 | 202,842 |
| 2015-12-10 | $10.79 | $10.88 | $10.57 | $10.59 | $6.67 | 226,916 |
| 2015-12-09 | $10.81 | $11.10 | $10.65 | $10.77 | $6.79 | 206,235 |
| 2015-12-08 | $10.33 | $11.08 | $10.19 | $10.64 | $6.70 | 282,168 |
| 2015-12-07 | $10.66 | $10.84 | $10.44 | $10.47 | $6.60 | 288,983 |
| 2015-12-04 | $11.48 | $11.48 | $10.89 | $10.90 | $6.87 | 247,493 |
| 2015-12-03 | $11.69 | $11.92 | $11.35 | $11.48 | $7.23 | 161,928 |
| 2015-12-02 | $11.86 | $11.87 | $11.44 | $11.61 | $7.32 | 185,860 |
| 2015-12-01 | $12.22 | $12.27 | $11.80 | $11.91 | $7.50 | 226,821 |
| 2015-11-30 | $12.28 | $12.45 | $12.12 | $12.22 | $7.70 | 199,747 |
| 2015-11-27 | $12.15 | $12.32 | $12.03 | $12.30 | $7.75 | 55,827 |
| 2015-11-25 | $12.12 | $12.17 | $11.83 | $12.08 | $7.61 | 174,977 |
| 2015-11-24 | $11.92 | $12.24 | $11.80 | $12.18 | $7.67 | 141,363 |
| 2015-11-23 | $12.13 | $12.45 | $11.93 | $12.05 | $7.59 | 181,005 |
| 2015-11-20 | $12.51 | $12.52 | $12.19 | $12.22 | $7.70 | 98,010 |
| 2015-11-19 | $12.40 | $12.56 | $12.25 | $12.49 | $7.87 | 112,633 |
| 2015-11-18 | $12.61 | $12.67 | $12.27 | $12.47 | $7.86 | 145,613 |
| 2015-11-17 | $13.01 | $13.10 | $12.51 | $12.68 | $7.99 | 144,745 |
| 2015-11-16 | $12.85 | $13.02 | $12.61 | $13.02 | $8.20 | 119,122 |
| 2015-11-13 | $12.64 | $13.16 | $12.54 | $12.89 | $8.12 | 147,079 |
| 2015-11-12 | $13.21 | $13.25 | $12.64 | $12.67 | $7.98 | 270,232 |
| 2015-11-11 | $13.47 | $13.56 | $13.22 | $13.28 | $8.37 | 122,637 |
| 2015-11-10 | $13.51 | $13.71 | $13.22 | $13.38 | $8.43 | 151,792 |
| 2015-11-09 | $13.78 | $13.87 | $13.26 | $13.59 | $8.56 | 188,125 |
| 2015-11-06 | $13.91 | $14.04 | $13.71 | $13.87 | $8.74 | 106,361 |
| 2015-11-05 | $14.05 | $14.27 | $13.72 | $13.96 | $8.80 | 187,371 |
| 2015-11-04 | $14.25 | $14.31 | $13.82 | $13.97 | $8.80 | 167,752 |
| 2015-11-03 | $14.35 | $14.57 | $14.06 | $14.28 | $9.00 | 107,582 |
| 2015-11-02 | $14.18 | $14.79 | $14.12 | $14.35 | $9.04 | 204,046 |
| 2015-10-30 | $14.22 | $14.24 | $14.01 | $14.07 | $8.87 | 125,156 |
| 2015-10-29 | $14.16 | $14.39 | $14.10 | $14.15 | $8.92 | 117,151 |
| 2015-10-28 | $14.04 | $14.39 | $13.90 | $14.23 | $8.97 | 120,977 |
| 2015-10-27 | $14.22 | $14.26 | $13.94 | $14.01 | $8.83 | 118,848 |
| 2015-10-26 | $14.75 | $14.75 | $14.21 | $14.37 | $9.05 | 167,334 |
| 2015-10-23 | $14.52 | $14.98 | $14.21 | $14.72 | $9.28 | 204,903 |
| 2015-10-22 | $14.85 | $15.10 | $14.19 | $14.35 | $9.04 | 283,255 |
| 2015-10-21 | $14.54 | $14.73 | $14.30 | $14.43 | $9.09 | 134,850 |
| 2015-10-20 | $14.64 | $14.85 | $14.39 | $14.49 | $9.13 | 110,001 |
| 2015-10-19 | $14.62 | $14.62 | $14.27 | $14.47 | $9.12 | 146,850 |
| 2015-10-16 | $14.87 | $15.03 | $14.57 | $14.93 | $9.22 | 205,394 |
| 2015-10-15 | $14.61 | $14.97 | $14.50 | $14.88 | $9.19 | 185,266 |
| 2015-10-14 | $14.29 | $14.70 | $14.21 | $14.51 | $8.96 | 132,446 |
| 2015-10-13 | $13.89 | $14.27 | $13.80 | $14.22 | $8.78 | 257,750 |
| 2015-10-12 | $13.90 | $14.25 | $13.76 | $13.97 | $8.63 | 173,396 |
| 2015-10-09 | $13.90 | $14.06 | $13.80 | $13.90 | $8.59 | 186,555 |
| 2015-10-08 | $13.64 | $13.84 | $13.34 | $13.78 | $8.51 | 159,428 |
| 2015-10-07 | $13.31 | $13.74 | $13.26 | $13.61 | $8.41 | 188,520 |
| 2015-10-06 | $13.35 | $13.52 | $13.06 | $13.18 | $8.14 | 181,004 |
| 2015-10-05 | $13.05 | $13.46 | $12.83 | $13.21 | $8.16 | 319,647 |
| 2015-10-02 | $12.00 | $12.91 | $11.98 | $12.83 | $7.93 | 296,808 |
| 2015-10-01 | $12.26 | $12.42 | $12.00 | $12.05 | $7.44 | 232,909 |
| 2015-09-30 | $11.81 | $12.76 | $11.74 | $12.27 | $7.58 | 238,634 |
| 2015-09-29 | $12.11 | $12.27 | $11.59 | $11.68 | $7.22 | 298,652 |
| 2015-09-28 | $13.62 | $13.65 | $12.07 | $12.10 | $7.47 | 369,253 |
| 2015-09-25 | $14.01 | $14.22 | $13.67 | $13.73 | $8.48 | 89,169 |
| 2015-09-24 | $13.62 | $13.87 | $13.40 | $13.86 | $8.56 | 118,169 |
| 2015-09-23 | $13.99 | $14.22 | $13.58 | $13.78 | $8.51 | 105,381 |
| 2015-09-22 | $14.17 | $14.33 | $13.92 | $14.01 | $8.65 | 125,917 |
| 2015-09-21 | $14.79 | $14.82 | $14.25 | $14.43 | $8.91 | 71,305 |
| 2015-09-18 | $14.50 | $14.75 | $14.32 | $14.75 | $9.11 | 66,365 |
| 2015-09-17 | $14.65 | $14.79 | $14.39 | $14.68 | $9.07 | 54,484 |
| 2015-09-16 | $14.47 | $14.95 | $14.45 | $14.76 | $9.12 | 48,330 |
| 2015-09-15 | $14.29 | $14.53 | $14.15 | $14.49 | $8.95 | 59,926 |
| 2015-09-14 | $14.60 | $14.60 | $14.20 | $14.33 | $8.85 | 110,323 |
| 2015-09-11 | $14.68 | $14.84 | $14.50 | $14.63 | $9.04 | 90,135 |
| 2015-09-10 | $14.81 | $14.81 | $14.38 | $14.79 | $9.14 | 72,770 |
| 2015-09-09 | $14.73 | $15.25 | $14.57 | $14.80 | $9.14 | 139,446 |
| 2015-09-08 | $14.10 | $14.69 | $14.08 | $14.63 | $9.04 | 127,503 |
| 2015-09-04 | $14.05 | $14.20 | $13.53 | $13.88 | $8.57 | 196,927 |
| 2015-09-03 | $14.33 | $14.51 | $14.11 | $14.20 | $8.77 | 102,075 |
| 2015-09-02 | $14.59 | $14.79 | $14.19 | $14.25 | $8.80 | 218,281 |
Costamare Inc (CMRE) News Headlines
Recent Costamare Inc (CMRE) News
Similar Companies to Costamare Inc (CMRE) in the Marine Shipping Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Zim Integrated Shipping Services Ltd | ZIM | Marine Shipping | Industrials | 11,700 |
| Kirby Corp | KEX | Marine Shipping | Industrials | 5,400 |
| Matson Inc | MATX | Marine Shipping | Industrials | 4,550 |
| Grindrod Shipping Holdings Ltd | GRIN | Marine Shipping | Industrials | 4,000 |
| Genco Shipping & Trading Ltd | GNK | Marine Shipping | Industrials | 2,050 |
| International Seaways Inc | INSW | Marine Shipping | Industrials | 1,700 |
| SEACOR Marine Holdings Inc | SMHI | Marine Shipping | Industrials | 1,100 |
| Costamare Inc | CMRE | Marine Shipping | Industrials | 1,000 |
| Eagle Bulk Shipping Inc | EGLE | Marine Shipping | Industrials | 737 |
| Navios Maritime Holdings Inc | NM | Marine Shipping | Industrials | 600 |