Capital Product Partners L P (CPLP) Exchange: NASDAQ
Data as of July 11, 2025
$16.77 ($0.35) 2.13%
Capital Product Partners L P - Daily Information
Click for more stock information on Capital Product Partners L P.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $16.22 |
| Previous Close | $16.77 |
| High | $16.77 |
| Low | $16.22 |
| Adjusted Open | $16.22 |
| Previous Adjusted Close | $16.77 |
| Adjusted High | $16.77 |
| Adjusted Low | $16.22 |
About Capital Product Partners L P (CPLP)
Capital Product Partners L.P., a Marshall Islands master limited partnership, is an international owner of ocean-going vessels. CPLP currently owns 21 vessels, including 11 Neo-Panamax container vessels, three Panamax container vessels, one Capesize bulk carrier and six LNG carriers.
Invest in Capital Product Partners L P (CPLP)
Historical Stock Data for Capital Product Partners L P (CPLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | $16.22 | $16.77 | $16.22 | $16.77 | $16.77 | 9,374 |
| 2024-08-22 | $16.30 | $16.70 | $15.96 | $16.42 | $16.42 | 38,717 |
| 2024-08-21 | $16.42 | $16.52 | $16.30 | $16.35 | $16.35 | 11,100 |
| 2024-08-20 | $16.48 | $16.51 | $16.39 | $16.48 | $16.48 | 7,811 |
| 2024-08-19 | $15.74 | $16.65 | $15.74 | $16.44 | $16.44 | 29,370 |
| 2024-08-16 | $16.21 | $16.80 | $16.02 | $16.30 | $16.30 | 17,807 |
| 2024-08-15 | $16.16 | $16.65 | $16.08 | $16.32 | $16.32 | 19,094 |
| 2024-08-14 | $15.54 | $16.28 | $15.54 | $16.16 | $16.16 | 11,814 |
| 2024-08-13 | $16.22 | $16.58 | $15.59 | $15.60 | $15.60 | 20,505 |
| 2024-08-12 | $16.34 | $16.50 | $16.05 | $16.06 | $16.06 | 2,292 |
| 2024-08-09 | $16.41 | $16.56 | $16.14 | $16.37 | $16.37 | 10,725 |
| 2024-08-08 | $16.29 | $16.75 | $16.29 | $16.41 | $16.41 | 58,202 |
| 2024-08-07 | $16.61 | $17.01 | $16.52 | $16.80 | $16.80 | 11,178 |
| 2024-08-06 | $16.00 | $16.98 | $15.53 | $16.98 | $16.98 | 49,517 |
| 2024-08-05 | $16.00 | $16.35 | $15.64 | $16.17 | $16.03 | 37,173 |
| 2024-08-02 | $16.61 | $16.61 | $16.00 | $16.00 | $15.86 | 22,638 |
| 2024-08-01 | $16.41 | $16.41 | $16.14 | $16.38 | $16.24 | 13,447 |
| 2024-07-31 | $16.26 | $16.59 | $16.24 | $16.25 | $16.11 | 18,553 |
| 2024-07-30 | $16.49 | $16.49 | $16.13 | $16.19 | $16.05 | 13,056 |
| 2024-07-29 | $16.48 | $16.52 | $16.34 | $16.48 | $16.34 | 6,695 |
| 2024-07-26 | $16.65 | $16.70 | $16.26 | $16.35 | $16.35 | 19,183 |
| 2024-07-25 | $16.53 | $16.78 | $16.40 | $16.70 | $16.70 | 16,891 |
| 2024-07-24 | $16.70 | $16.74 | $16.65 | $16.74 | $16.74 | 13,721 |
| 2024-07-23 | $16.45 | $16.85 | $16.45 | $16.76 | $16.76 | 13,575 |
| 2024-07-22 | $16.65 | $16.77 | $16.53 | $16.64 | $16.64 | 18,496 |
| 2024-07-19 | $16.55 | $16.85 | $16.55 | $16.55 | $16.55 | 19,710 |
| 2024-07-18 | $16.68 | $16.68 | $16.50 | $16.50 | $16.50 | 10,286 |
| 2024-07-17 | $16.40 | $16.71 | $16.35 | $16.71 | $16.71 | 13,977 |
| 2024-07-16 | $16.55 | $16.97 | $16.50 | $16.52 | $16.52 | 2,195 |
| 2024-07-15 | $16.90 | $16.90 | $16.45 | $16.45 | $16.45 | 13,726 |
| 2024-07-12 | $17.00 | $17.01 | $16.30 | $16.43 | $16.43 | 43,889 |
| 2024-07-11 | $16.76 | $16.97 | $16.76 | $16.95 | $16.95 | 4,741 |
| 2024-07-10 | $16.76 | $17.20 | $16.75 | $16.95 | $16.95 | 38,975 |
| 2024-07-09 | $16.75 | $17.11 | $16.60 | $16.90 | $16.90 | 13,211 |
| 2024-07-08 | $16.78 | $16.78 | $16.31 | $16.47 | $16.47 | 15,916 |
| 2024-07-05 | $17.00 | $17.01 | $16.51 | $16.78 | $16.78 | 8,119 |
| 2024-07-03 | $17.12 | $17.12 | $16.91 | $16.91 | $16.91 | 1,270 |
| 2024-07-02 | $17.44 | $17.47 | $16.90 | $16.95 | $16.95 | 14,465 |
| 2024-07-01 | $17.00 | $17.39 | $16.95 | $17.18 | $17.18 | 10,977 |
| 2024-06-28 | $16.86 | $17.14 | $16.78 | $17.03 | $17.03 | 11,109 |
| 2024-06-27 | $17.08 | $17.25 | $16.84 | $16.88 | $16.88 | 14,753 |
| 2024-06-26 | $17.42 | $17.42 | $16.77 | $16.77 | $16.77 | 4,490 |
| 2024-06-25 | $17.86 | $17.86 | $17.49 | $17.60 | $17.60 | 2,980 |
| 2024-06-24 | $17.30 | $18.01 | $17.10 | $17.62 | $17.62 | 51,203 |
| 2024-06-21 | $17.20 | $17.43 | $16.75 | $17.29 | $17.29 | 17,811 |
| 2024-06-20 | $17.89 | $17.93 | $17.05 | $17.27 | $17.27 | 6,590 |
| 2024-06-18 | $17.45 | $18.03 | $17.06 | $17.96 | $17.96 | 27,949 |
| 2024-06-17 | $16.97 | $17.54 | $16.80 | $17.54 | $17.54 | 34,097 |
| 2024-06-14 | $17.70 | $17.70 | $16.74 | $17.16 | $17.16 | 10,656 |
| 2024-06-13 | $18.67 | $18.67 | $17.30 | $17.30 | $17.30 | 10,581 |
| 2024-06-12 | $18.19 | $18.76 | $18.16 | $18.66 | $18.66 | 30,459 |
| 2024-06-11 | $17.37 | $18.50 | $17.37 | $18.48 | $18.48 | 47,875 |
| 2024-06-10 | $17.51 | $17.94 | $17.21 | $17.94 | $17.94 | 26,711 |
| 2024-06-07 | $17.41 | $17.49 | $17.24 | $17.29 | $17.29 | 5,022 |
| 2024-06-06 | $17.52 | $17.80 | $17.27 | $17.52 | $17.52 | 7,393 |
| 2024-06-05 | $17.51 | $17.70 | $17.41 | $17.64 | $17.64 | 11,482 |
| 2024-06-04 | $17.58 | $17.60 | $17.19 | $17.36 | $17.36 | 30,503 |
| 2024-06-03 | $17.99 | $17.99 | $17.60 | $17.70 | $17.70 | 13,958 |
| 2024-05-31 | $17.75 | $17.95 | $17.55 | $17.88 | $17.88 | 20,692 |
| 2024-05-30 | $16.35 | $17.88 | $16.35 | $17.71 | $17.71 | 106,819 |
| 2024-05-29 | $17.34 | $17.59 | $17.15 | $17.30 | $17.30 | 156,197 |
| 2024-05-28 | $17.68 | $17.68 | $17.13 | $17.48 | $17.48 | 34,300 |
| 2024-05-24 | $16.64 | $17.82 | $16.35 | $17.53 | $17.53 | 62,967 |
| 2024-05-23 | $16.50 | $16.82 | $16.25 | $16.28 | $16.28 | 52,573 |
| 2024-05-22 | $16.10 | $16.77 | $16.10 | $16.44 | $16.44 | 50,870 |
| 2024-05-21 | $16.24 | $16.35 | $16.07 | $16.18 | $16.18 | 8,560 |
| 2024-05-20 | $16.21 | $16.42 | $15.95 | $16.40 | $16.40 | 8,517 |
| 2024-05-17 | $16.04 | $16.37 | $15.82 | $16.21 | $16.21 | 30,575 |
| 2024-05-16 | $16.05 | $16.28 | $15.97 | $16.15 | $16.15 | 27,863 |
| 2024-05-15 | $15.81 | $16.35 | $15.81 | $16.13 | $16.13 | 18,016 |
| 2024-05-14 | $16.24 | $16.42 | $15.64 | $15.86 | $15.86 | 44,120 |
| 2024-05-13 | $16.35 | $16.48 | $16.01 | $16.37 | $16.37 | 11,408 |
| 2024-05-10 | $16.27 | $16.35 | $16.01 | $16.28 | $16.28 | 15,039 |
| 2024-05-09 | $16.14 | $16.43 | $15.97 | $16.13 | $16.13 | 21,570 |
| 2024-05-08 | $16.01 | $16.18 | $15.61 | $16.08 | $16.08 | 15,127 |
| 2024-05-07 | $16.35 | $16.35 | $15.82 | $16.12 | $16.12 | 17,798 |
| 2024-05-06 | $16.42 | $16.89 | $16.21 | $16.38 | $16.38 | 11,818 |
| 2024-05-03 | $16.50 | $16.84 | $16.02 | $16.70 | $16.55 | 26,549 |
| 2024-05-02 | $16.61 | $16.70 | $15.84 | $16.38 | $16.23 | 24,567 |
| 2024-05-01 | $16.88 | $16.89 | $16.13 | $16.80 | $16.65 | 22,101 |
| 2024-04-30 | $16.29 | $16.94 | $16.18 | $16.72 | $16.57 | 40,976 |
| 2024-04-29 | $16.50 | $16.81 | $15.74 | $15.78 | $15.78 | 27,996 |
| 2024-04-26 | $16.35 | $16.65 | $16.21 | $16.65 | $16.65 | 17,519 |
| 2024-04-25 | $16.50 | $16.50 | $15.97 | $16.20 | $16.20 | 11,237 |
| 2024-04-24 | $16.79 | $16.79 | $16.14 | $16.50 | $16.50 | 14,599 |
| 2024-04-23 | $16.60 | $16.93 | $16.51 | $16.89 | $16.89 | 8,013 |
| 2024-04-22 | $16.76 | $16.80 | $16.50 | $16.75 | $16.75 | 6,627 |
| 2024-04-19 | $16.78 | $17.34 | $16.53 | $16.90 | $16.90 | 13,414 |
| 2024-04-18 | $16.81 | $17.01 | $15.86 | $16.93 | $16.93 | 28,187 |
| 2024-04-17 | $16.71 | $17.01 | $16.41 | $16.74 | $16.74 | 43,326 |
| 2024-04-16 | $16.00 | $16.69 | $16.00 | $16.62 | $16.62 | 45,620 |
| 2024-04-15 | $16.47 | $16.59 | $15.66 | $16.15 | $16.15 | 10,800 |
| 2024-04-12 | $16.63 | $16.72 | $15.36 | $16.48 | $16.48 | 62,541 |
| 2024-04-11 | $17.40 | $17.54 | $16.61 | $16.80 | $16.80 | 28,788 |
| 2024-04-10 | $16.74 | $17.40 | $16.46 | $17.40 | $17.40 | 27,116 |
| 2024-04-09 | $16.90 | $17.01 | $16.75 | $16.91 | $16.91 | 17,364 |
| 2024-04-08 | $17.00 | $17.17 | $16.58 | $17.02 | $17.02 | 19,202 |
| 2024-04-05 | $16.84 | $17.24 | $16.63 | $17.19 | $17.19 | 52,901 |
| 2024-04-04 | $17.05 | $17.05 | $16.85 | $16.90 | $16.90 | 4,821 |
| 2024-04-03 | $17.12 | $17.24 | $17.05 | $17.05 | $17.05 | 6,632 |
| 2024-04-02 | $17.20 | $17.26 | $17.05 | $17.12 | $17.12 | 12,094 |
| 2024-04-01 | $17.31 | $17.41 | $17.23 | $17.26 | $17.26 | 6,706 |
| 2024-03-28 | $17.39 | $17.66 | $17.29 | $17.40 | $17.40 | 9,962 |
| 2024-03-27 | $17.17 | $17.71 | $17.17 | $17.45 | $17.45 | 17,070 |
| 2024-03-26 | $17.50 | $17.64 | $17.25 | $17.43 | $17.43 | 9,464 |
| 2024-03-25 | $17.70 | $17.94 | $17.48 | $17.50 | $17.50 | 17,047 |
| 2024-03-22 | $17.90 | $18.01 | $17.47 | $17.71 | $17.71 | 9,384 |
| 2024-03-21 | $17.79 | $18.08 | $17.79 | $17.93 | $17.93 | 25,958 |
| 2024-03-20 | $17.85 | $17.95 | $17.60 | $17.91 | $17.91 | 16,419 |
| 2024-03-19 | $17.92 | $18.11 | $17.74 | $17.93 | $17.93 | 48,957 |
| 2024-03-18 | $17.94 | $18.06 | $17.62 | $18.04 | $18.04 | 16,556 |
| 2024-03-15 | $17.97 | $18.20 | $17.84 | $17.84 | $17.84 | 50,622 |
| 2024-03-14 | $18.49 | $18.78 | $18.06 | $18.21 | $18.21 | 100,204 |
| 2024-03-13 | $17.70 | $18.70 | $17.70 | $18.43 | $18.43 | 104,094 |
| 2024-03-12 | $17.45 | $18.15 | $17.29 | $17.96 | $17.96 | 78,859 |
| 2024-03-11 | $17.29 | $17.47 | $17.25 | $17.40 | $17.40 | 35,358 |
| 2024-03-08 | $17.49 | $17.49 | $17.11 | $17.45 | $17.45 | 31,515 |
| 2024-03-07 | $17.86 | $17.86 | $17.22 | $17.40 | $17.40 | 89,972 |
| 2024-03-06 | $17.18 | $17.95 | $17.07 | $17.89 | $17.89 | 222,692 |
| 2024-03-05 | $16.95 | $17.34 | $16.95 | $17.18 | $17.18 | 25,093 |
| 2024-03-04 | $17.40 | $17.40 | $17.03 | $17.07 | $17.07 | 25,406 |
| 2024-03-01 | $17.38 | $17.46 | $17.07 | $17.29 | $17.29 | 56,104 |
| 2024-02-29 | $17.22 | $17.60 | $17.04 | $17.40 | $17.40 | 73,933 |
| 2024-02-28 | $17.11 | $17.30 | $17.02 | $17.29 | $17.29 | 58,454 |
| 2024-02-27 | $17.03 | $17.51 | $16.78 | $17.04 | $17.04 | 90,085 |
| 2024-02-26 | $18.21 | $18.22 | $17.55 | $17.55 | $17.55 | 45,616 |
| 2024-02-23 | $18.10 | $18.49 | $17.94 | $18.12 | $18.12 | 187,669 |
| 2024-02-22 | $17.94 | $18.41 | $17.94 | $18.16 | $18.16 | 47,860 |
| 2024-02-21 | $17.97 | $18.61 | $17.97 | $18.10 | $18.10 | 121,461 |
| 2024-02-20 | $18.42 | $18.65 | $18.00 | $18.14 | $18.14 | 125,014 |
| 2024-02-16 | $18.30 | $18.72 | $18.30 | $18.35 | $18.35 | 192,250 |
| 2024-02-15 | $17.97 | $18.66 | $17.97 | $18.48 | $18.48 | 108,103 |
| 2024-02-14 | $18.12 | $18.16 | $17.76 | $17.96 | $17.96 | 34,949 |
| 2024-02-13 | $18.12 | $18.73 | $17.68 | $17.94 | $17.94 | 225,036 |
| 2024-02-12 | $18.22 | $18.85 | $18.02 | $18.45 | $18.45 | 101,073 |
| 2024-02-09 | $18.25 | $18.57 | $18.15 | $18.32 | $18.32 | 69,457 |
| 2024-02-08 | $17.78 | $18.67 | $17.78 | $18.37 | $18.37 | 86,869 |
| 2024-02-07 | $17.80 | $18.00 | $17.79 | $17.90 | $17.90 | 29,383 |
| 2024-02-06 | $17.87 | $18.20 | $17.87 | $17.90 | $17.90 | 31,579 |
| 2024-02-05 | $18.35 | $18.35 | $17.80 | $18.03 | $18.03 | 118,487 |
| 2024-02-02 | $17.27 | $18.35 | $17.27 | $18.35 | $18.19 | 139,689 |
| 2024-02-01 | $18.21 | $18.28 | $17.11 | $17.80 | $17.65 | 211,363 |
| 2024-01-31 | $18.36 | $18.41 | $17.84 | $18.20 | $18.05 | 167,902 |
| 2024-01-30 | $17.88 | $18.46 | $17.54 | $18.26 | $18.11 | 215,548 |
| 2024-01-29 | $18.26 | $18.26 | $17.75 | $17.86 | $17.71 | 87,873 |
| 2024-01-26 | $17.75 | $18.35 | $17.70 | $18.25 | $18.25 | 651,384 |
| 2024-01-25 | $17.87 | $17.90 | $17.20 | $17.77 | $17.77 | 93,145 |
| 2024-01-24 | $17.62 | $17.87 | $17.47 | $17.80 | $17.80 | 110,481 |
| 2024-01-23 | $17.85 | $17.90 | $17.26 | $17.77 | $17.77 | 186,211 |
| 2024-01-22 | $18.23 | $18.30 | $17.57 | $17.94 | $17.94 | 353,220 |
| 2024-01-19 | $18.00 | $18.22 | $17.60 | $18.10 | $18.10 | 218,730 |
| 2024-01-18 | $17.90 | $18.14 | $17.56 | $18.07 | $18.07 | 378,275 |
| 2024-01-17 | $17.00 | $17.80 | $16.29 | $17.73 | $17.73 | 634,162 |
| 2024-01-16 | $17.00 | $17.09 | $16.80 | $17.03 | $17.03 | 165,587 |
| 2024-01-12 | $17.00 | $17.19 | $16.93 | $17.05 | $17.05 | 167,718 |
| 2024-01-11 | $17.03 | $17.13 | $16.73 | $17.03 | $17.03 | 376,711 |
| 2024-01-10 | $17.00 | $17.30 | $16.70 | $17.13 | $17.13 | 113,611 |
| 2024-01-09 | $16.25 | $17.11 | $16.10 | $17.11 | $17.11 | 396,796 |
| 2024-01-08 | $16.11 | $16.21 | $16.05 | $16.12 | $16.12 | 296,226 |
| 2024-01-05 | $15.50 | $16.16 | $15.50 | $16.10 | $16.10 | 254,583 |
| 2024-01-04 | $15.10 | $15.60 | $15.10 | $15.50 | $15.50 | 1,602,669 |
| 2024-01-03 | $14.50 | $15.28 | $14.50 | $15.07 | $15.07 | 97,378 |
| 2024-01-02 | $14.34 | $14.64 | $14.10 | $14.35 | $14.35 | 54,819 |
| 2023-12-29 | $13.85 | $14.33 | $13.85 | $14.20 | $14.20 | 170,296 |
| 2023-12-28 | $13.67 | $13.89 | $13.52 | $13.81 | $13.81 | 59,100 |
| 2023-12-27 | $13.41 | $13.63 | $13.41 | $13.62 | $13.62 | 41,157 |
| 2023-12-26 | $13.63 | $13.72 | $13.51 | $13.61 | $13.61 | 33,917 |
| 2023-12-22 | $13.78 | $13.81 | $13.67 | $13.71 | $13.71 | 38,058 |
| 2023-12-21 | $13.67 | $13.77 | $13.67 | $13.77 | $13.77 | 16,705 |
| 2023-12-20 | $13.68 | $13.84 | $13.53 | $13.64 | $13.64 | 51,509 |
| 2023-12-19 | $13.54 | $13.68 | $13.54 | $13.65 | $13.65 | 8,153 |
| 2023-12-18 | $13.61 | $13.85 | $13.48 | $13.51 | $13.51 | 41,186 |
| 2023-12-15 | $13.71 | $13.94 | $13.71 | $13.80 | $13.80 | 29,097 |
| 2023-12-14 | $13.60 | $13.85 | $13.51 | $13.75 | $13.75 | 38,747 |
| 2023-12-13 | $13.11 | $13.65 | $13.11 | $13.61 | $13.61 | 85,463 |
| 2023-12-12 | $13.21 | $13.29 | $13.10 | $13.15 | $13.15 | 389,954 |
| 2023-12-11 | $13.50 | $13.51 | $13.21 | $13.24 | $13.24 | 84,758 |
| 2023-12-08 | $13.40 | $13.68 | $13.34 | $13.41 | $13.41 | 93,389 |
| 2023-12-07 | $13.58 | $13.65 | $13.30 | $13.53 | $13.53 | 42,965 |
| 2023-12-06 | $13.76 | $13.76 | $13.51 | $13.53 | $13.53 | 26,950 |
| 2023-12-05 | $13.80 | $14.00 | $13.69 | $13.78 | $13.78 | 51,892 |
| 2023-12-04 | $13.73 | $13.88 | $13.50 | $13.84 | $13.84 | 47,533 |
| 2023-12-01 | $13.35 | $13.89 | $13.20 | $13.64 | $13.64 | 34,103 |
| 2023-11-30 | $14.13 | $14.13 | $13.24 | $13.34 | $13.34 | 58,170 |
| 2023-11-29 | $13.82 | $14.13 | $13.80 | $14.02 | $14.02 | 27,465 |
| 2023-11-28 | $14.08 | $14.25 | $13.80 | $13.80 | $13.80 | 21,938 |
| 2023-11-27 | $14.22 | $14.45 | $14.22 | $14.22 | $14.22 | 13,903 |
| 2023-11-24 | $14.29 | $14.32 | $14.12 | $14.32 | $14.32 | 31,284 |
| 2023-11-22 | $14.40 | $14.40 | $13.95 | $14.20 | $14.20 | 43,697 |
| 2023-11-21 | $14.50 | $14.52 | $14.13 | $14.45 | $14.45 | 32,151 |
| 2023-11-20 | $14.18 | $14.65 | $14.14 | $14.43 | $14.43 | 111,031 |
| 2023-11-17 | $13.83 | $14.24 | $13.81 | $14.10 | $14.10 | 35,183 |
| 2023-11-16 | $14.05 | $14.05 | $13.85 | $13.85 | $13.85 | 52,186 |
| 2023-11-15 | $14.10 | $14.10 | $13.75 | $13.90 | $13.90 | 237,145 |
| 2023-11-14 | $13.94 | $14.30 | $13.79 | $14.00 | $14.00 | 73,822 |
| 2023-11-13 | $13.94 | $13.95 | $13.30 | $13.85 | $13.85 | 82,085 |
| 2023-11-10 | $13.01 | $13.35 | $12.84 | $13.00 | $13.00 | 13,229 |
| 2023-11-09 | $13.16 | $13.16 | $12.70 | $12.93 | $12.93 | 9,811 |
| 2023-11-08 | $13.00 | $13.15 | $12.91 | $12.95 | $12.95 | 14,209 |
| 2023-11-07 | $13.33 | $13.33 | $13.03 | $13.03 | $13.03 | 12,545 |
| 2023-11-06 | $13.42 | $13.48 | $13.11 | $13.36 | $13.36 | 7,064 |
| 2023-11-03 | $13.44 | $13.60 | $13.44 | $13.49 | $13.49 | 2,752 |
| 2023-11-02 | $13.43 | $13.61 | $13.40 | $13.45 | $13.30 | 28,907 |
| 2023-11-01 | $13.63 | $13.66 | $13.40 | $13.42 | $13.27 | 24,645 |
| 2023-10-31 | $13.58 | $13.74 | $13.56 | $13.73 | $13.58 | 12,357 |
| 2023-10-30 | $13.62 | $13.82 | $13.55 | $13.62 | $13.47 | 8,516 |
| 2023-10-27 | $13.77 | $13.91 | $13.57 | $13.66 | $13.66 | 14,543 |
| 2023-10-26 | $13.62 | $13.82 | $13.55 | $13.75 | $13.75 | 16,254 |
| 2023-10-25 | $13.74 | $13.89 | $13.61 | $13.74 | $13.74 | 5,904 |
| 2023-10-24 | $13.70 | $14.03 | $13.70 | $13.83 | $13.83 | 4,879 |
| 2023-10-23 | $13.82 | $14.04 | $13.70 | $13.90 | $13.90 | 16,790 |
| 2023-10-20 | $13.82 | $13.99 | $13.82 | $13.90 | $13.90 | 6,681 |
| 2023-10-19 | $14.05 | $14.05 | $13.97 | $13.97 | $13.97 | 5,845 |
| 2023-10-18 | $14.26 | $14.26 | $13.93 | $13.93 | $13.93 | 11,856 |
| 2023-10-17 | $14.36 | $14.44 | $14.08 | $14.17 | $14.17 | 4,332 |
| 2023-10-16 | $14.37 | $14.60 | $14.23 | $14.36 | $14.36 | 9,422 |
| 2023-10-13 | $14.21 | $14.75 | $14.10 | $14.34 | $14.34 | 18,518 |
| 2023-10-12 | $14.20 | $14.49 | $14.10 | $14.25 | $14.25 | 4,400 |
| 2023-10-11 | $14.20 | $14.43 | $14.04 | $14.15 | $14.15 | 18,812 |
| 2023-10-10 | $14.28 | $14.50 | $14.07 | $14.43 | $14.43 | 32,027 |
| 2023-10-09 | $13.82 | $14.57 | $13.82 | $14.03 | $14.03 | 65,586 |
| 2023-10-06 | $13.78 | $14.35 | $13.73 | $13.91 | $13.91 | 35,899 |
| 2023-10-05 | $13.79 | $14.07 | $13.72 | $13.72 | $13.72 | 4,323 |
| 2023-10-04 | $13.99 | $14.00 | $13.65 | $13.84 | $13.84 | 34,947 |
| 2023-10-03 | $13.79 | $14.14 | $13.57 | $13.84 | $13.84 | 23,149 |
| 2023-10-02 | $13.97 | $14.16 | $13.41 | $13.90 | $13.90 | 20,784 |
| 2023-09-29 | $13.96 | $14.25 | $13.31 | $14.01 | $14.01 | 13,291 |
| 2023-09-28 | $13.75 | $14.27 | $13.51 | $13.99 | $13.99 | 29,358 |
| 2023-09-27 | $13.81 | $14.03 | $13.01 | $13.75 | $13.75 | 43,954 |
| 2023-09-26 | $13.75 | $14.07 | $13.75 | $13.81 | $13.81 | 10,047 |
| 2023-09-25 | $14.29 | $14.29 | $13.83 | $14.00 | $14.00 | 25,563 |
| 2023-09-22 | $14.05 | $14.42 | $13.86 | $13.99 | $13.99 | 12,123 |
| 2023-09-21 | $13.98 | $14.20 | $13.74 | $14.00 | $14.00 | 48,300 |
| 2023-09-20 | $14.43 | $14.50 | $14.20 | $14.25 | $14.25 | 4,472 |
| 2023-09-19 | $14.46 | $14.64 | $14.34 | $14.34 | $14.34 | 20,972 |
| 2023-09-18 | $14.29 | $14.84 | $14.23 | $14.46 | $14.46 | 37,499 |
| 2023-09-15 | $14.43 | $14.69 | $14.35 | $14.35 | $14.35 | 36,173 |
| 2023-09-14 | $14.46 | $14.68 | $14.29 | $14.56 | $14.56 | 60,845 |
| 2023-09-13 | $14.63 | $14.76 | $14.29 | $14.50 | $14.50 | 14,754 |
| 2023-09-12 | $14.58 | $14.58 | $14.34 | $14.42 | $14.42 | 5,846 |
| 2023-09-11 | $14.50 | $14.55 | $14.30 | $14.41 | $14.41 | 7,440 |
| 2023-09-08 | $14.50 | $14.76 | $14.42 | $14.53 | $14.53 | 17,154 |
| 2023-09-07 | $14.44 | $14.62 | $14.29 | $14.56 | $14.56 | 32,576 |
| 2023-09-06 | $14.74 | $14.75 | $14.30 | $14.63 | $14.63 | 26,444 |
| 2023-09-05 | $14.77 | $14.95 | $14.57 | $14.59 | $14.59 | 19,171 |
| 2023-09-01 | $15.12 | $15.22 | $14.64 | $14.90 | $14.90 | 13,136 |
| 2023-08-31 | $14.94 | $15.25 | $14.76 | $15.20 | $15.20 | 32,982 |
| 2023-08-30 | $14.70 | $15.00 | $14.57 | $14.75 | $14.75 | 12,962 |
| 2023-08-29 | $14.82 | $14.87 | $14.58 | $14.58 | $14.58 | 9,091 |
| 2023-08-28 | $14.82 | $14.93 | $14.57 | $14.69 | $14.69 | 3,232 |
| 2023-08-25 | $14.58 | $15.00 | $14.58 | $14.71 | $14.71 | 43,577 |
| 2023-08-24 | $14.50 | $14.85 | $14.49 | $14.61 | $14.61 | 46,607 |
| 2023-08-23 | $14.59 | $14.69 | $14.39 | $14.43 | $14.43 | 15,616 |
| 2023-08-22 | $14.47 | $14.85 | $14.37 | $14.53 | $14.53 | 14,938 |
| 2023-08-21 | $14.50 | $14.97 | $14.40 | $14.47 | $14.47 | 35,922 |
| 2023-08-18 | $14.88 | $15.25 | $14.65 | $14.70 | $14.70 | 17,610 |
| 2023-08-17 | $14.56 | $15.12 | $14.49 | $15.00 | $15.00 | 60,937 |
| 2023-08-16 | $14.76 | $14.76 | $14.51 | $14.62 | $14.62 | 3,089 |
| 2023-08-15 | $14.43 | $15.23 | $14.23 | $14.64 | $14.64 | 59,485 |
| 2023-08-14 | $14.33 | $14.67 | $14.24 | $14.64 | $14.64 | 16,098 |
| 2023-08-11 | $14.59 | $14.59 | $14.43 | $14.54 | $14.54 | 9,110 |
| 2023-08-10 | $14.68 | $14.96 | $14.54 | $14.63 | $14.63 | 13,906 |
| 2023-08-09 | $14.68 | $15.25 | $14.54 | $14.78 | $14.78 | 20,004 |
| 2023-08-08 | $14.79 | $14.86 | $14.50 | $14.55 | $14.55 | 31,210 |
| 2023-08-07 | $14.96 | $14.99 | $14.75 | $14.99 | $14.99 | 12,077 |
| 2023-08-04 | $15.11 | $15.46 | $14.99 | $14.99 | $14.99 | 15,456 |
| 2023-08-03 | $14.90 | $15.25 | $14.79 | $15.24 | $15.24 | 27,397 |
| 2023-08-02 | $14.80 | $14.96 | $14.59 | $14.83 | $14.83 | 26,910 |
| 2023-08-01 | $14.98 | $15.10 | $14.55 | $14.99 | $14.99 | 34,253 |
| 2023-07-31 | $16.02 | $16.02 | $15.00 | $15.34 | $15.19 | 36,036 |
| 2023-07-28 | $15.05 | $16.10 | $14.95 | $15.42 | $15.42 | 120,206 |
| 2023-07-27 | $15.56 | $15.84 | $15.03 | $15.06 | $15.06 | 24,338 |
| 2023-07-26 | $15.74 | $15.97 | $15.66 | $15.72 | $15.72 | 27,423 |
| 2023-07-25 | $15.32 | $15.91 | $15.29 | $15.60 | $15.60 | 74,795 |
| 2023-07-24 | $15.13 | $15.36 | $15.13 | $15.22 | $15.22 | 15,046 |
| 2023-07-21 | $15.23 | $15.29 | $15.01 | $15.13 | $15.13 | 39,606 |
| 2023-07-20 | $15.30 | $15.40 | $15.07 | $15.26 | $15.26 | 20,584 |
| 2023-07-19 | $15.20 | $15.35 | $14.94 | $15.25 | $15.25 | 74,333 |
| 2023-07-18 | $15.20 | $15.30 | $14.90 | $15.10 | $15.10 | 61,021 |
| 2023-07-17 | $15.28 | $15.48 | $14.96 | $15.00 | $15.00 | 27,003 |
| 2023-07-14 | $15.00 | $15.50 | $14.83 | $15.33 | $15.33 | 96,734 |
| 2023-07-13 | $14.34 | $15.42 | $14.32 | $15.15 | $15.15 | 244,157 |
| 2023-07-12 | $14.13 | $14.49 | $14.05 | $14.36 | $14.36 | 61,499 |
| 2023-07-11 | $13.68 | $14.11 | $13.66 | $14.08 | $14.08 | 19,248 |
| 2023-07-10 | $13.66 | $14.00 | $13.66 | $13.86 | $13.86 | 35,279 |
| 2023-07-07 | $13.86 | $14.04 | $13.59 | $13.79 | $13.79 | 20,348 |
| 2023-07-06 | $13.67 | $13.92 | $13.63 | $13.79 | $13.79 | 19,873 |
| 2023-07-05 | $13.85 | $13.98 | $13.51 | $13.79 | $13.79 | 15,710 |
| 2023-07-03 | $13.79 | $13.92 | $13.79 | $13.92 | $13.92 | 2,738 |
| 2023-06-30 | $13.91 | $13.91 | $13.71 | $13.81 | $13.81 | 17,351 |
| 2023-06-29 | $13.61 | $13.97 | $13.58 | $13.76 | $13.76 | 16,672 |
| 2023-06-28 | $13.45 | $13.69 | $13.35 | $13.51 | $13.51 | 29,158 |
| 2023-06-27 | $13.70 | $13.76 | $13.37 | $13.49 | $13.49 | 23,460 |
| 2023-06-26 | $13.86 | $13.86 | $13.55 | $13.55 | $13.55 | 267,066 |
| 2023-06-23 | $14.06 | $14.15 | $13.79 | $13.86 | $13.86 | 7,766 |
| 2023-06-22 | $14.01 | $14.29 | $13.89 | $13.92 | $13.92 | 24,303 |
| 2023-06-21 | $13.95 | $14.20 | $13.91 | $14.02 | $14.02 | 15,164 |
| 2023-06-20 | $13.81 | $14.00 | $13.76 | $13.99 | $13.99 | 8,713 |
| 2023-06-16 | $14.31 | $14.31 | $13.60 | $13.82 | $13.82 | 48,677 |
| 2023-06-15 | $14.16 | $14.44 | $14.11 | $14.20 | $14.20 | 35,183 |
| 2023-06-14 | $14.21 | $14.40 | $13.63 | $14.20 | $14.20 | 41,858 |
| 2023-06-13 | $13.95 | $14.36 | $13.95 | $14.10 | $14.10 | 31,071 |
| 2023-06-12 | $14.13 | $14.28 | $13.89 | $13.98 | $13.98 | 70,640 |
| 2023-06-09 | $14.15 | $14.15 | $13.93 | $14.05 | $14.05 | 21,859 |
| 2023-06-08 | $13.99 | $14.30 | $13.90 | $14.15 | $14.15 | 35,861 |
| 2023-06-07 | $13.55 | $14.00 | $13.54 | $13.97 | $13.97 | 37,110 |
| 2023-06-06 | $13.32 | $13.49 | $13.30 | $13.34 | $13.34 | 29,276 |
| 2023-06-05 | $13.37 | $13.60 | $13.35 | $13.49 | $13.49 | 16,197 |
| 2023-06-02 | $13.20 | $13.56 | $13.12 | $13.29 | $13.29 | 42,148 |
| 2023-06-01 | $13.14 | $13.35 | $13.01 | $13.11 | $13.11 | 31,634 |
| 2023-05-31 | $13.10 | $13.34 | $12.89 | $13.01 | $13.01 | 80,138 |
| 2023-05-30 | $13.01 | $13.32 | $12.95 | $13.17 | $13.17 | 31,047 |
| 2023-05-26 | $12.97 | $13.47 | $12.97 | $13.00 | $13.00 | 21,907 |
| 2023-05-25 | $13.05 | $13.51 | $12.91 | $13.08 | $13.08 | 24,127 |
| 2023-05-24 | $13.39 | $13.57 | $13.20 | $13.20 | $13.20 | 44,542 |
| 2023-05-23 | $13.45 | $13.57 | $13.22 | $13.46 | $13.46 | 54,189 |
| 2023-05-22 | $13.11 | $13.52 | $13.11 | $13.41 | $13.41 | 33,921 |
| 2023-05-19 | $13.20 | $13.55 | $12.90 | $13.38 | $13.38 | 32,419 |
| 2023-05-18 | $13.05 | $13.20 | $12.96 | $13.20 | $13.20 | 37,936 |
| 2023-05-17 | $12.48 | $13.21 | $12.48 | $13.00 | $13.00 | 97,230 |
| 2023-05-16 | $12.47 | $12.68 | $12.44 | $12.56 | $12.56 | 24,929 |
| 2023-05-15 | $12.49 | $12.78 | $12.45 | $12.63 | $12.63 | 30,981 |
| 2023-05-12 | $12.67 | $12.69 | $12.44 | $12.53 | $12.53 | 18,914 |
| 2023-05-11 | $12.69 | $12.87 | $12.23 | $12.60 | $12.60 | 73,236 |
| 2023-05-10 | $12.62 | $12.89 | $12.47 | $12.67 | $12.67 | 40,154 |
| 2023-05-09 | $12.73 | $12.83 | $12.45 | $12.75 | $12.75 | 175,962 |
| 2023-05-08 | $12.43 | $13.00 | $12.22 | $12.72 | $12.72 | 116,322 |
| 2023-05-05 | $12.02 | $12.85 | $12.02 | $12.72 | $12.72 | 46,735 |
| 2023-05-04 | $12.60 | $12.60 | $12.17 | $12.58 | $12.43 | 70,992 |
| 2023-05-03 | $12.65 | $12.71 | $12.52 | $12.52 | $12.37 | 56,183 |
| 2023-05-02 | $12.63 | $12.70 | $12.30 | $12.64 | $12.49 | 45,283 |
| 2023-05-01 | $12.63 | $12.71 | $12.36 | $12.71 | $12.56 | 10,948 |
| 2023-04-28 | $12.44 | $12.72 | $12.44 | $12.67 | $12.52 | 18,014 |
| 2023-04-27 | $12.56 | $12.99 | $12.52 | $12.53 | $12.38 | 13,408 |
| 2023-04-26 | $12.88 | $13.03 | $12.70 | $12.70 | $12.55 | 6,096 |
| 2023-04-25 | $12.85 | $12.90 | $12.56 | $12.79 | $12.64 | 25,161 |
| 2023-04-24 | $13.00 | $13.15 | $12.78 | $12.78 | $12.63 | 9,620 |
| 2023-04-21 | $13.17 | $13.17 | $12.73 | $12.89 | $12.74 | 19,204 |
| 2023-04-20 | $13.10 | $13.27 | $12.82 | $12.82 | $12.67 | 14,217 |
| 2023-04-19 | $13.38 | $13.38 | $13.15 | $13.16 | $13.01 | 10,115 |
| 2023-04-18 | $13.31 | $13.39 | $13.29 | $13.38 | $13.22 | 25,582 |
| 2023-04-17 | $13.15 | $13.38 | $13.14 | $13.35 | $13.19 | 42,633 |
| 2023-04-14 | $13.03 | $13.14 | $13.03 | $13.10 | $12.95 | 16,214 |
| 2023-04-13 | $13.03 | $13.35 | $13.03 | $13.08 | $12.93 | 13,757 |
| 2023-04-12 | $13.17 | $13.24 | $13.00 | $13.16 | $13.01 | 16,194 |
| 2023-04-11 | $13.15 | $13.29 | $13.00 | $13.00 | $12.85 | 11,442 |
| 2023-04-10 | $12.87 | $13.29 | $12.82 | $13.20 | $13.05 | 23,418 |
| 2023-04-06 | $13.11 | $13.16 | $12.72 | $12.94 | $12.79 | 93,544 |
| 2023-04-05 | $13.09 | $13.23 | $13.09 | $13.22 | $13.07 | 16,391 |
| 2023-04-04 | $13.35 | $13.40 | $13.20 | $13.20 | $13.05 | 17,044 |
| 2023-04-03 | $13.42 | $13.42 | $13.17 | $13.35 | $13.19 | 24,447 |
| 2023-03-31 | $13.30 | $13.43 | $13.27 | $13.42 | $13.42 | 15,484 |
| 2023-03-30 | $13.48 | $13.52 | $13.15 | $13.27 | $13.27 | 26,903 |
| 2023-03-29 | $13.10 | $13.25 | $13.08 | $13.25 | $13.25 | 18,239 |
| 2023-03-28 | $12.84 | $13.10 | $12.84 | $13.10 | $13.10 | 28,978 |
| 2023-03-27 | $12.92 | $12.92 | $12.73 | $12.81 | $12.81 | 28,283 |
| 2023-03-24 | $12.63 | $12.78 | $12.63 | $12.70 | $12.70 | 7,843 |
| 2023-03-23 | $12.64 | $12.97 | $12.52 | $12.63 | $12.63 | 36,807 |
| 2023-03-22 | $12.92 | $13.04 | $11.95 | $12.84 | $12.84 | 28,678 |
| 2023-03-21 | $12.33 | $13.08 | $12.33 | $12.92 | $12.92 | 41,889 |
| 2023-03-20 | $12.13 | $12.47 | $12.01 | $12.19 | $12.19 | 55,704 |
| 2023-03-17 | $12.22 | $12.49 | $11.93 | $12.01 | $12.01 | 115,517 |
| 2023-03-16 | $12.59 | $12.65 | $12.13 | $12.33 | $12.33 | 77,100 |
| 2023-03-15 | $12.95 | $13.01 | $12.58 | $12.72 | $12.72 | 39,227 |
| 2023-03-14 | $13.17 | $13.45 | $12.93 | $13.08 | $13.08 | 39,338 |
| 2023-03-13 | $13.24 | $13.36 | $12.90 | $13.05 | $13.05 | 42,978 |
| 2023-03-10 | $13.83 | $13.92 | $13.16 | $13.35 | $13.35 | 47,068 |
| 2023-03-09 | $14.04 | $14.17 | $13.73 | $13.80 | $13.80 | 72,275 |
| 2023-03-08 | $14.27 | $14.44 | $14.21 | $14.21 | $14.21 | 7,887 |
| 2023-03-07 | $14.38 | $14.43 | $14.13 | $14.29 | $14.29 | 44,164 |
| 2023-03-06 | $14.77 | $14.77 | $14.37 | $14.37 | $14.37 | 29,392 |
| 2023-03-03 | $14.58 | $14.86 | $14.22 | $14.77 | $14.77 | 165,387 |
| 2023-03-02 | $14.20 | $14.54 | $13.43 | $14.52 | $14.52 | 261,051 |
| 2023-03-01 | $14.50 | $14.59 | $14.39 | $14.49 | $14.49 | 23,475 |
| 2023-02-28 | $14.65 | $14.75 | $14.36 | $14.46 | $14.46 | 76,175 |
| 2023-02-27 | $14.48 | $14.74 | $14.39 | $14.52 | $14.52 | 58,520 |
| 2023-02-24 | $14.42 | $14.69 | $14.40 | $14.48 | $14.48 | 46,229 |
| 2023-02-23 | $14.33 | $14.60 | $14.23 | $14.57 | $14.57 | 37,126 |
| 2023-02-22 | $14.28 | $14.35 | $14.06 | $14.21 | $14.21 | 22,736 |
| 2023-02-21 | $14.24 | $14.34 | $14.10 | $14.24 | $14.24 | 34,675 |
| 2023-02-17 | $14.02 | $14.38 | $13.98 | $14.35 | $14.35 | 76,610 |
| 2023-02-16 | $13.88 | $14.15 | $13.78 | $14.15 | $14.15 | 29,248 |
| 2023-02-15 | $13.82 | $14.05 | $13.68 | $14.02 | $14.02 | 44,093 |
| 2023-02-14 | $13.94 | $13.95 | $13.73 | $13.93 | $13.93 | 21,170 |
| 2023-02-13 | $14.04 | $14.04 | $13.82 | $13.96 | $13.96 | 57,951 |
| 2023-02-10 | $13.74 | $14.26 | $13.70 | $13.91 | $13.91 | 83,328 |
| 2023-02-09 | $13.71 | $13.86 | $13.45 | $13.71 | $13.71 | 57,168 |
| 2023-02-08 | $13.61 | $13.86 | $13.28 | $13.76 | $13.76 | 87,278 |
| 2023-02-07 | $13.64 | $13.85 | $13.56 | $13.62 | $13.62 | 47,642 |
| 2023-02-06 | $13.75 | $13.86 | $13.60 | $13.74 | $13.74 | 52,967 |
| 2023-02-03 | $13.80 | $14.34 | $13.50 | $13.91 | $13.76 | 126,075 |
| 2023-02-02 | $13.85 | $14.14 | $13.75 | $13.80 | $13.65 | 81,904 |
| 2023-02-01 | $13.50 | $14.27 | $13.50 | $13.94 | $13.79 | 212,070 |
| 2023-01-31 | $14.19 | $14.26 | $13.64 | $13.70 | $13.55 | 339,216 |
| 2023-01-30 | $14.32 | $14.50 | $14.04 | $14.18 | $14.03 | 17,458 |
| 2023-01-27 | $14.55 | $14.55 | $14.40 | $14.49 | $14.33 | 18,943 |
| 2023-01-26 | $14.31 | $14.59 | $13.98 | $14.51 | $14.35 | 72,688 |
| 2023-01-25 | $14.04 | $14.34 | $13.83 | $14.34 | $14.19 | 32,669 |
| 2023-01-24 | $14.24 | $14.37 | $13.95 | $14.04 | $13.89 | 42,172 |
| 2023-01-23 | $14.01 | $14.23 | $13.90 | $14.11 | $13.96 | 64,688 |
| 2023-01-20 | $14.01 | $14.24 | $13.74 | $13.90 | $13.75 | 61,820 |
| 2023-01-19 | $13.91 | $14.11 | $13.72 | $14.10 | $13.95 | 68,332 |
| 2023-01-18 | $14.13 | $14.43 | $13.92 | $14.13 | $13.98 | 5,402 |
| 2023-01-17 | $14.29 | $14.39 | $13.94 | $14.07 | $13.91 | 52,051 |
| 2023-01-13 | $14.16 | $14.34 | $14.12 | $14.20 | $14.05 | 36,037 |
| 2023-01-12 | $14.30 | $14.33 | $13.99 | $14.28 | $14.13 | 24,109 |
| 2023-01-11 | $13.97 | $14.23 | $13.81 | $14.18 | $14.03 | 19,232 |
| 2023-01-10 | $13.61 | $14.00 | $13.51 | $13.85 | $13.70 | 45,898 |
| 2023-01-09 | $13.68 | $13.85 | $13.48 | $13.57 | $13.42 | 29,245 |
| 2023-01-06 | $13.31 | $13.75 | $13.16 | $13.55 | $13.55 | 19,442 |
| 2023-01-05 | $13.27 | $13.61 | $13.12 | $13.20 | $13.20 | 23,304 |
| 2023-01-04 | $13.37 | $13.50 | $13.27 | $13.43 | $13.43 | 31,465 |
| 2023-01-03 | $13.65 | $13.80 | $13.46 | $13.57 | $13.57 | 27,507 |
| 2022-12-30 | $13.54 | $13.65 | $13.39 | $13.65 | $13.65 | 64,945 |
| 2022-12-29 | $13.42 | $13.74 | $13.34 | $13.52 | $13.52 | 37,970 |
| 2022-12-28 | $13.52 | $13.55 | $13.33 | $13.46 | $13.46 | 33,647 |
| 2022-12-27 | $13.80 | $13.80 | $13.54 | $13.61 | $13.61 | 28,427 |
| 2022-12-23 | $13.73 | $14.00 | $13.58 | $13.88 | $13.88 | 65,303 |
| 2022-12-22 | $14.03 | $14.03 | $13.54 | $13.77 | $13.77 | 23,850 |
| 2022-12-21 | $13.78 | $14.20 | $13.70 | $14.03 | $14.03 | 27,762 |
| 2022-12-20 | $13.79 | $13.90 | $13.70 | $13.75 | $13.75 | 33,534 |
| 2022-12-19 | $14.09 | $14.22 | $13.72 | $13.88 | $13.88 | 44,840 |
| 2022-12-16 | $14.16 | $14.40 | $14.00 | $14.24 | $14.24 | 64,150 |
| 2022-12-15 | $14.06 | $14.38 | $13.99 | $14.32 | $14.32 | 36,707 |
| 2022-12-14 | $13.96 | $14.26 | $13.82 | $14.10 | $14.10 | 36,958 |
| 2022-12-13 | $14.09 | $14.28 | $13.84 | $13.99 | $13.99 | 65,827 |
| 2022-12-12 | $13.93 | $14.09 | $13.82 | $13.98 | $13.98 | 34,708 |
| 2022-12-09 | $14.08 | $14.18 | $13.91 | $13.94 | $13.94 | 24,382 |
| 2022-12-08 | $14.28 | $14.36 | $14.13 | $14.16 | $14.16 | 20,117 |
| 2022-12-07 | $14.10 | $14.62 | $14.03 | $14.27 | $14.27 | 120,168 |
| 2022-12-06 | $14.61 | $14.61 | $14.01 | $14.17 | $14.17 | 30,806 |
| 2022-12-05 | $14.43 | $14.74 | $14.28 | $14.61 | $14.61 | 67,529 |
| 2022-12-02 | $14.62 | $14.63 | $14.32 | $14.60 | $14.60 | 41,603 |
| 2022-12-01 | $13.96 | $14.77 | $13.96 | $14.63 | $14.63 | 123,844 |
| 2022-11-30 | $14.06 | $14.24 | $13.79 | $14.12 | $14.12 | 66,799 |
| 2022-11-29 | $14.38 | $14.39 | $13.93 | $14.08 | $14.08 | 51,601 |
| 2022-11-28 | $14.72 | $14.72 | $14.20 | $14.37 | $14.37 | 62,768 |
| 2022-11-25 | $14.68 | $14.95 | $14.60 | $14.85 | $14.85 | 18,365 |
| 2022-11-23 | $14.84 | $14.84 | $14.50 | $14.78 | $14.78 | 18,491 |
| 2022-11-22 | $14.75 | $15.06 | $14.57 | $14.70 | $14.70 | 90,973 |
| 2022-11-21 | $14.80 | $14.80 | $14.29 | $14.60 | $14.60 | 51,858 |
| 2022-11-18 | $15.09 | $15.09 | $14.54 | $14.80 | $14.80 | 32,111 |
| 2022-11-17 | $15.02 | $15.19 | $15.02 | $15.19 | $15.19 | 15,069 |
| 2022-11-16 | $15.33 | $15.33 | $14.86 | $15.33 | $15.33 | 64,907 |
| 2022-11-15 | $15.43 | $15.47 | $15.05 | $15.45 | $15.45 | 79,346 |
| 2022-11-14 | $15.14 | $15.42 | $15.00 | $15.33 | $15.33 | 142,001 |
| 2022-11-11 | $15.05 | $15.30 | $14.89 | $15.15 | $15.15 | 153,434 |
| 2022-11-10 | $15.28 | $15.28 | $14.03 | $15.05 | $15.05 | 172,733 |
| 2022-11-09 | $15.19 | $15.25 | $14.46 | $15.02 | $15.02 | 105,794 |
| 2022-11-08 | $15.45 | $15.66 | $15.19 | $15.19 | $15.19 | 73,228 |
| 2022-11-07 | $15.08 | $15.60 | $15.08 | $15.43 | $15.43 | 85,675 |
| 2022-11-04 | $15.26 | $15.40 | $15.05 | $15.15 | $15.15 | 26,889 |
| 2022-11-03 | $14.31 | $15.22 | $14.05 | $15.17 | $15.17 | 82,547 |
| 2022-11-02 | $14.30 | $14.75 | $14.10 | $14.49 | $14.49 | 94,623 |
| 2022-11-01 | $14.31 | $14.59 | $14.27 | $14.38 | $14.38 | 27,325 |
| 2022-10-31 | $14.38 | $14.48 | $14.18 | $14.31 | $14.31 | 52,276 |
| 2022-10-28 | $14.41 | $14.42 | $14.05 | $14.29 | $14.29 | 30,830 |
| 2022-10-27 | $15.08 | $15.08 | $14.40 | $14.47 | $14.47 | 37,365 |
| 2022-10-26 | $14.87 | $15.23 | $14.82 | $14.97 | $14.97 | 40,866 |
| 2022-10-25 | $15.02 | $15.14 | $14.81 | $15.02 | $15.02 | 36,910 |
| 2022-10-24 | $14.95 | $15.21 | $14.67 | $15.06 | $15.06 | 90,762 |
| 2022-10-21 | $14.87 | $15.33 | $14.74 | $15.08 | $15.08 | 99,841 |
| 2022-10-20 | $15.50 | $15.50 | $14.79 | $15.21 | $15.21 | 116,979 |
| 2022-10-19 | $14.72 | $15.33 | $14.23 | $15.01 | $15.01 | 104,961 |
| 2022-10-18 | $14.68 | $14.99 | $14.60 | $14.62 | $14.62 | 57,313 |
| 2022-10-17 | $14.21 | $14.70 | $13.95 | $14.57 | $14.57 | 98,606 |
| 2022-10-14 | $14.15 | $14.33 | $13.90 | $14.16 | $14.16 | 12,393 |
| 2022-10-13 | $13.46 | $14.34 | $13.30 | $14.19 | $14.19 | 147,832 |
| 2022-10-12 | $12.98 | $13.57 | $12.98 | $13.57 | $13.57 | 31,610 |
| 2022-10-11 | $13.01 | $13.40 | $12.99 | $13.03 | $13.03 | 39,976 |
| 2022-10-10 | $13.63 | $13.72 | $13.11 | $13.13 | $13.13 | 63,982 |
| 2022-10-07 | $13.68 | $13.81 | $13.51 | $13.55 | $13.55 | 25,613 |
| 2022-10-06 | $13.58 | $13.92 | $13.57 | $13.66 | $13.66 | 48,380 |
| 2022-10-05 | $13.79 | $13.79 | $13.49 | $13.73 | $13.73 | 22,666 |
| 2022-10-04 | $13.95 | $14.29 | $13.86 | $13.86 | $13.86 | 26,821 |
| 2022-10-03 | $13.54 | $13.89 | $13.52 | $13.81 | $13.81 | 27,354 |
| 2022-09-30 | $13.44 | $14.06 | $13.38 | $13.39 | $13.39 | 47,490 |
| 2022-09-29 | $13.82 | $13.82 | $13.32 | $13.49 | $13.49 | 20,684 |
| 2022-09-28 | $13.72 | $13.93 | $13.60 | $13.89 | $13.89 | 37,939 |
| 2022-09-27 | $13.59 | $13.93 | $13.43 | $13.75 | $13.75 | 53,056 |
| 2022-09-26 | $13.83 | $14.10 | $13.36 | $13.50 | $13.50 | 128,857 |
| 2022-09-23 | $14.37 | $14.37 | $13.68 | $14.17 | $14.17 | 125,846 |
| 2022-09-22 | $14.98 | $14.98 | $14.23 | $14.60 | $14.60 | 102,701 |
| 2022-09-21 | $14.70 | $14.96 | $14.56 | $14.90 | $14.90 | 79,775 |
| 2022-09-20 | $15.02 | $15.20 | $14.77 | $14.99 | $14.99 | 53,807 |
| 2022-09-19 | $14.86 | $15.30 | $14.58 | $15.07 | $15.07 | 117,662 |
| 2022-09-16 | $15.77 | $15.80 | $15.03 | $15.09 | $15.09 | 80,655 |
| 2022-09-15 | $15.86 | $15.97 | $15.60 | $15.90 | $15.90 | 75,131 |
| 2022-09-14 | $15.48 | $16.06 | $15.47 | $15.91 | $15.91 | 154,987 |
| 2022-09-13 | $15.54 | $15.84 | $15.37 | $15.52 | $15.52 | 89,632 |
| 2022-09-12 | $15.64 | $15.88 | $15.50 | $15.68 | $15.68 | 41,742 |
| 2022-09-09 | $15.23 | $15.60 | $15.09 | $15.50 | $15.50 | 67,350 |
| 2022-09-08 | $15.18 | $15.26 | $15.07 | $15.18 | $15.18 | 16,762 |
| 2022-09-07 | $15.28 | $15.36 | $14.93 | $15.20 | $15.20 | 66,214 |
| 2022-09-06 | $15.26 | $15.70 | $15.05 | $15.40 | $15.40 | 80,369 |
| 2022-09-02 | $15.65 | $15.65 | $15.05 | $15.54 | $15.54 | 56,788 |
| 2022-09-01 | $15.19 | $15.58 | $14.90 | $15.30 | $15.30 | 84,258 |
| 2022-08-31 | $15.19 | $15.58 | $15.19 | $15.19 | $15.19 | 83,584 |
| 2022-08-30 | $15.89 | $15.89 | $14.87 | $15.12 | $15.12 | 88,283 |
| 2022-08-29 | $15.17 | $15.86 | $15.03 | $15.77 | $15.77 | 154,744 |
| 2022-08-26 | $14.67 | $15.17 | $14.59 | $15.17 | $15.17 | 83,175 |
| 2022-08-25 | $14.75 | $15.05 | $14.55 | $15.01 | $15.01 | 59,246 |
| 2022-08-24 | $15.09 | $15.20 | $14.68 | $14.74 | $14.74 | 35,202 |
| 2022-08-23 | $14.60 | $15.05 | $14.32 | $14.92 | $14.92 | 137,513 |
| 2022-08-22 | $14.72 | $14.73 | $14.50 | $14.60 | $14.60 | 47,313 |
| 2022-08-19 | $14.56 | $15.11 | $14.39 | $14.91 | $14.91 | 81,718 |
| 2022-08-18 | $14.84 | $14.93 | $14.55 | $14.63 | $14.63 | 40,758 |
| 2022-08-17 | $14.67 | $14.94 | $14.37 | $14.84 | $14.84 | 148,394 |
| 2022-08-16 | $14.28 | $14.79 | $14.28 | $14.71 | $14.71 | 38,983 |
| 2022-08-15 | $14.25 | $14.69 | $13.94 | $14.36 | $14.36 | 49,765 |
| 2022-08-12 | $14.74 | $14.77 | $14.31 | $14.35 | $14.35 | 70,109 |
| 2022-08-11 | $14.67 | $14.94 | $14.41 | $14.65 | $14.65 | 189,404 |
| 2022-08-10 | $14.13 | $14.71 | $14.05 | $14.61 | $14.61 | 88,526 |
| 2022-08-09 | $13.97 | $14.15 | $13.76 | $14.06 | $14.06 | 60,935 |
| 2022-08-08 | $13.65 | $14.20 | $13.43 | $14.08 | $14.08 | 91,549 |
| 2022-08-05 | $13.85 | $14.21 | $13.57 | $13.85 | $13.85 | 118,516 |
| 2022-08-04 | $14.79 | $14.87 | $13.96 | $14.02 | $13.87 | 329,146 |
| 2022-08-03 | $14.99 | $15.18 | $14.65 | $14.69 | $14.53 | 108,695 |
| 2022-08-02 | $14.85 | $15.50 | $14.48 | $15.11 | $14.95 | 182,059 |
| 2022-08-01 | $14.80 | $15.22 | $14.54 | $14.88 | $14.72 | 111,084 |
| 2022-07-29 | $15.06 | $15.75 | $14.65 | $14.98 | $14.82 | 304,732 |
| 2022-07-28 | $14.85 | $15.70 | $14.85 | $15.70 | $15.53 | 102,234 |
| 2022-07-27 | $15.19 | $15.30 | $14.52 | $14.85 | $14.69 | 83,937 |
| 2022-07-26 | $15.50 | $15.50 | $14.95 | $15.20 | $15.04 | 72,715 |
| 2022-07-25 | $14.69 | $15.28 | $14.43 | $15.20 | $15.04 | 94,118 |
| 2022-07-22 | $14.07 | $14.40 | $13.82 | $14.38 | $14.23 | 89,504 |
| 2022-07-21 | $14.29 | $14.29 | $13.54 | $14.16 | $14.01 | 65,530 |
| 2022-07-20 | $13.62 | $14.08 | $13.52 | $14.08 | $13.93 | 77,809 |
| 2022-07-19 | $13.79 | $14.00 | $13.62 | $13.70 | $13.55 | 60,950 |
| 2022-07-18 | $13.61 | $14.01 | $13.59 | $13.75 | $13.60 | 52,071 |
| 2022-07-15 | $13.07 | $13.52 | $13.01 | $13.52 | $13.38 | 44,238 |
| 2022-07-14 | $13.19 | $13.19 | $12.80 | $12.96 | $12.82 | 56,156 |
| 2022-07-13 | $13.06 | $13.43 | $12.80 | $13.36 | $13.22 | 75,166 |
| 2022-07-12 | $13.17 | $13.40 | $12.91 | $13.21 | $13.07 | 188,560 |
| 2022-07-11 | $13.30 | $13.75 | $12.98 | $13.33 | $13.19 | 113,902 |
| 2022-07-08 | $13.87 | $13.87 | $13.44 | $13.55 | $13.40 | 51,858 |
| 2022-07-07 | $13.68 | $14.07 | $13.51 | $13.78 | $13.63 | 134,501 |
| 2022-07-06 | $14.10 | $14.10 | $13.04 | $13.38 | $13.24 | 655,558 |
| 2022-07-05 | $14.63 | $14.76 | $13.88 | $14.10 | $13.95 | 263,527 |
| 2022-07-01 | $15.13 | $15.15 | $14.53 | $14.89 | $14.73 | 107,375 |
| 2022-06-30 | $15.14 | $15.27 | $14.92 | $15.15 | $14.99 | 48,022 |
| 2022-06-29 | $15.16 | $15.43 | $14.86 | $15.39 | $15.23 | 114,756 |
| 2022-06-28 | $15.85 | $15.93 | $15.16 | $15.27 | $15.11 | 47,045 |
| 2022-06-27 | $15.41 | $16.17 | $15.41 | $15.62 | $15.45 | 86,410 |
| 2022-06-24 | $15.23 | $15.48 | $15.03 | $15.41 | $15.24 | 192,324 |
| 2022-06-23 | $14.53 | $15.27 | $14.50 | $15.24 | $15.08 | 285,742 |
| 2022-06-22 | $15.00 | $15.24 | $14.56 | $14.60 | $14.44 | 107,728 |
| 2022-06-21 | $15.42 | $15.74 | $15.12 | $15.29 | $15.13 | 73,223 |
| 2022-06-17 | $15.15 | $15.41 | $14.55 | $15.32 | $15.16 | 163,411 |
| 2022-06-16 | $15.35 | $15.38 | $14.89 | $15.11 | $14.95 | 111,153 |
| 2022-06-15 | $15.29 | $15.60 | $15.05 | $15.51 | $15.34 | 58,383 |
| 2022-06-14 | $15.21 | $15.66 | $15.12 | $15.44 | $15.27 | 80,580 |
| 2022-06-13 | $15.91 | $15.91 | $14.94 | $15.25 | $15.09 | 139,195 |
| 2022-06-10 | $16.35 | $16.57 | $16.07 | $16.32 | $16.15 | 88,013 |
| 2022-06-09 | $17.49 | $17.49 | $16.50 | $16.61 | $16.43 | 212,821 |
| 2022-06-08 | $17.53 | $17.69 | $16.77 | $17.01 | $16.83 | 330,692 |
| 2022-06-07 | $16.68 | $17.26 | $16.41 | $17.24 | $17.06 | 100,869 |
| 2022-06-06 | $16.41 | $16.64 | $16.15 | $16.54 | $16.36 | 84,203 |
| 2022-06-03 | $16.00 | $16.07 | $15.63 | $16.06 | $15.89 | 69,439 |
| 2022-06-02 | $15.94 | $16.23 | $15.75 | $16.07 | $15.90 | 74,456 |
| 2022-06-01 | $15.32 | $15.95 | $15.05 | $15.92 | $15.75 | 114,961 |
| 2022-05-31 | $15.98 | $16.00 | $15.06 | $15.06 | $14.90 | 159,133 |
| 2022-05-27 | $15.70 | $15.86 | $15.28 | $15.60 | $15.43 | 74,882 |
| 2022-05-26 | $15.56 | $15.82 | $15.37 | $15.49 | $15.32 | 84,851 |
| 2022-05-25 | $15.52 | $15.72 | $15.31 | $15.67 | $15.50 | 90,703 |
| 2022-05-24 | $15.74 | $15.74 | $15.05 | $15.52 | $15.35 | 40,979 |
| 2022-05-23 | $15.25 | $15.75 | $15.15 | $15.71 | $15.54 | 71,815 |
| 2022-05-20 | $15.40 | $15.40 | $14.61 | $15.11 | $14.95 | 48,430 |
| 2022-05-19 | $15.00 | $15.54 | $14.90 | $15.12 | $14.96 | 43,157 |
| 2022-05-18 | $15.80 | $15.87 | $15.04 | $15.13 | $14.97 | 61,507 |
| 2022-05-17 | $16.05 | $16.08 | $15.63 | $15.79 | $15.62 | 51,966 |
| 2022-05-16 | $15.69 | $16.15 | $15.69 | $16.01 | $15.84 | 51,322 |
| 2022-05-13 | $14.79 | $16.00 | $14.79 | $15.74 | $15.57 | 101,270 |
| 2022-05-12 | $15.24 | $15.24 | $14.26 | $14.69 | $14.53 | 115,896 |
| 2022-05-11 | $15.28 | $15.74 | $15.09 | $15.20 | $15.04 | 48,869 |
| 2022-05-10 | $15.54 | $15.90 | $15.16 | $15.31 | $15.15 | 46,033 |
| 2022-05-09 | $15.44 | $15.53 | $14.61 | $15.36 | $15.20 | 203,830 |
| 2022-05-06 | $16.10 | $16.15 | $15.56 | $15.70 | $15.53 | 62,184 |
| 2022-05-05 | $15.75 | $16.04 | $15.35 | $15.93 | $15.76 | 59,655 |
| 2022-05-04 | $15.26 | $16.17 | $15.24 | $16.09 | $15.77 | 99,840 |
| 2022-05-03 | $14.65 | $15.40 | $14.65 | $15.29 | $14.99 | 83,810 |
| 2022-05-02 | $14.64 | $14.89 | $14.30 | $14.65 | $14.36 | 37,987 |
| 2022-04-29 | $15.20 | $15.36 | $14.68 | $14.71 | $14.42 | 47,555 |
| 2022-04-28 | $15.50 | $15.77 | $15.09 | $15.15 | $14.85 | 58,056 |
| 2022-04-27 | $14.98 | $15.49 | $14.98 | $15.33 | $15.02 | 43,560 |
| 2022-04-26 | $15.13 | $15.17 | $14.62 | $14.73 | $14.44 | 74,666 |
| 2022-04-25 | $15.44 | $15.60 | $14.59 | $15.03 | $14.73 | 193,782 |
| 2022-04-22 | $15.82 | $16.17 | $15.43 | $15.71 | $15.40 | 96,812 |
| 2022-04-21 | $17.47 | $17.47 | $15.59 | $16.05 | $15.73 | 211,344 |
| 2022-04-20 | $17.20 | $17.30 | $16.61 | $16.95 | $16.61 | 62,341 |
| 2022-04-19 | $16.95 | $17.46 | $16.94 | $17.30 | $16.95 | 49,341 |
| 2022-04-18 | $16.55 | $16.98 | $16.33 | $16.81 | $16.47 | 68,206 |
| 2022-04-14 | $16.50 | $17.00 | $16.32 | $16.62 | $16.29 | 119,859 |
| 2022-04-13 | $16.52 | $16.89 | $16.52 | $16.83 | $16.49 | 24,618 |
| 2022-04-12 | $16.65 | $16.80 | $16.26 | $16.42 | $16.09 | 103,037 |
| 2022-04-11 | $17.24 | $17.24 | $16.52 | $16.59 | $16.26 | 82,883 |
| 2022-04-08 | $17.30 | $17.37 | $17.05 | $17.17 | $16.83 | 72,458 |
| 2022-04-07 | $17.53 | $17.62 | $16.85 | $17.29 | $16.95 | 65,062 |
| 2022-04-06 | $17.51 | $18.10 | $17.00 | $17.34 | $16.99 | 158,461 |
| 2022-04-05 | $18.16 | $18.70 | $17.55 | $17.82 | $17.46 | 123,124 |
| 2022-04-04 | $18.80 | $18.80 | $18.07 | $18.29 | $17.93 | 119,453 |
| 2022-04-01 | $18.39 | $18.93 | $18.33 | $18.76 | $18.39 | 106,871 |
| 2022-03-31 | $17.54 | $18.57 | $17.50 | $18.23 | $17.87 | 117,898 |
| 2022-03-30 | $18.23 | $18.68 | $18.01 | $18.22 | $17.86 | 100,929 |
| 2022-03-29 | $18.71 | $19.15 | $17.58 | $17.99 | $17.63 | 196,367 |
| 2022-03-28 | $18.70 | $19.65 | $18.21 | $18.68 | $18.31 | 411,124 |
| 2022-03-25 | $16.11 | $18.67 | $16.11 | $18.49 | $18.12 | 386,215 |
| 2022-03-24 | $16.30 | $16.38 | $15.86 | $16.11 | $15.79 | 105,548 |
| 2022-03-23 | $16.51 | $16.64 | $16.08 | $16.35 | $16.02 | 138,199 |
| 2022-03-22 | $15.74 | $16.35 | $15.74 | $15.93 | $15.61 | 166,554 |
| 2022-03-21 | $15.30 | $15.80 | $15.25 | $15.73 | $15.42 | 98,848 |
| 2022-03-18 | $15.38 | $15.38 | $14.94 | $15.18 | $14.88 | 45,085 |
| 2022-03-17 | $15.15 | $15.43 | $15.15 | $15.17 | $14.87 | 52,941 |
| 2022-03-16 | $15.10 | $15.43 | $14.94 | $15.15 | $14.85 | 79,710 |
| 2022-03-15 | $14.92 | $15.27 | $14.51 | $15.04 | $14.74 | 104,310 |
| 2022-03-14 | $15.59 | $15.59 | $14.80 | $14.95 | $14.65 | 119,309 |
| 2022-03-11 | $15.81 | $15.88 | $15.50 | $15.53 | $15.22 | 28,038 |
| 2022-03-10 | $15.46 | $15.78 | $15.23 | $15.77 | $15.46 | 103,146 |
| 2022-03-09 | $15.50 | $15.88 | $15.48 | $15.48 | $15.17 | 39,119 |
| 2022-03-08 | $15.32 | $15.91 | $15.31 | $15.31 | $15.00 | 74,231 |
| 2022-03-07 | $15.28 | $15.70 | $15.01 | $15.23 | $14.93 | 61,835 |
| 2022-03-04 | $15.24 | $15.45 | $15.00 | $15.12 | $14.82 | 65,406 |
| 2022-03-03 | $15.00 | $15.41 | $14.88 | $15.25 | $14.94 | 98,928 |
| 2022-03-02 | $15.00 | $15.37 | $14.60 | $14.97 | $14.67 | 220,205 |
| 2022-03-01 | $15.00 | $15.20 | $14.52 | $14.69 | $14.40 | 89,065 |
| 2022-02-28 | $15.31 | $15.62 | $14.74 | $15.00 | $14.70 | 187,045 |
| 2022-02-25 | $15.00 | $15.45 | $14.98 | $15.35 | $15.04 | 73,979 |
| 2022-02-24 | $14.42 | $15.03 | $14.28 | $14.86 | $14.56 | 106,329 |
| 2022-02-23 | $15.33 | $15.49 | $14.75 | $14.90 | $14.60 | 92,076 |
| 2022-02-22 | $14.67 | $15.31 | $14.67 | $15.16 | $14.86 | 75,876 |
| 2022-02-18 | $15.45 | $15.48 | $14.69 | $14.84 | $14.54 | 137,526 |
| 2022-02-17 | $15.60 | $15.81 | $15.37 | $15.46 | $15.15 | 30,707 |
| 2022-02-16 | $15.52 | $16.00 | $15.52 | $15.67 | $15.36 | 77,861 |
| 2022-02-15 | $15.56 | $15.97 | $15.56 | $15.72 | $15.41 | 33,787 |
| 2022-02-14 | $15.97 | $16.12 | $15.01 | $15.57 | $15.26 | 163,030 |
| 2022-02-11 | $16.25 | $16.60 | $15.89 | $16.08 | $15.76 | 128,675 |
| 2022-02-10 | $15.82 | $16.86 | $15.82 | $16.12 | $15.80 | 551,547 |
| 2022-02-09 | $15.98 | $16.28 | $15.82 | $15.92 | $15.60 | 101,805 |
| 2022-02-08 | $16.22 | $16.43 | $15.88 | $16.03 | $15.71 | 67,051 |
| 2022-02-07 | $15.75 | $16.47 | $15.65 | $16.26 | $15.94 | 164,715 |
| 2022-02-04 | $16.11 | $16.33 | $15.50 | $15.80 | $15.48 | 112,187 |
| 2022-02-03 | $16.81 | $16.85 | $15.98 | $16.15 | $15.83 | 129,144 |
| 2022-02-02 | $16.22 | $16.90 | $15.68 | $16.73 | $16.40 | 677,957 |
| 2022-02-01 | $15.46 | $16.34 | $15.46 | $16.14 | $15.68 | 223,612 |
| 2022-01-31 | $15.36 | $15.95 | $15.07 | $15.41 | $14.97 | 152,847 |
| 2022-01-28 | $15.30 | $15.47 | $15.11 | $15.33 | $14.89 | 73,631 |
| 2022-01-27 | $15.10 | $15.50 | $14.94 | $15.19 | $14.75 | 122,516 |
| 2022-01-26 | $15.48 | $15.59 | $14.90 | $15.03 | $14.60 | 103,528 |
| 2022-01-25 | $15.25 | $15.44 | $14.79 | $15.34 | $14.90 | 125,755 |
| 2022-01-24 | $15.00 | $15.19 | $14.05 | $15.06 | $14.63 | 201,314 |
| 2022-01-21 | $15.79 | $15.79 | $15.12 | $15.18 | $14.75 | 208,572 |
| 2022-01-20 | $15.82 | $16.16 | $15.77 | $15.78 | $15.33 | 102,917 |
| 2022-01-19 | $16.38 | $16.38 | $15.86 | $15.91 | $15.45 | 75,683 |
| 2022-01-18 | $15.94 | $16.45 | $15.92 | $16.21 | $15.75 | 143,661 |
| 2022-01-14 | $15.71 | $16.04 | $15.60 | $15.90 | $15.44 | 99,925 |
| 2022-01-13 | $15.99 | $16.18 | $15.82 | $15.95 | $15.49 | 65,498 |
| 2022-01-12 | $16.40 | $16.50 | $15.88 | $15.98 | $15.52 | 80,891 |
| 2022-01-11 | $15.93 | $16.49 | $15.87 | $16.20 | $15.74 | 151,142 |
| 2022-01-10 | $15.86 | $16.26 | $15.51 | $16.01 | $15.55 | 146,645 |
| 2022-01-07 | $15.88 | $16.27 | $15.88 | $15.98 | $15.52 | 82,420 |
| 2022-01-06 | $15.75 | $16.17 | $15.69 | $15.88 | $15.43 | 72,724 |
| 2022-01-05 | $15.87 | $16.49 | $15.69 | $15.75 | $15.30 | 76,813 |
| 2022-01-04 | $15.90 | $16.36 | $15.64 | $15.87 | $15.42 | 83,392 |
| 2022-01-03 | $16.00 | $16.77 | $15.50 | $15.92 | $15.46 | 248,537 |
| 2021-12-31 | $15.82 | $16.15 | $15.64 | $16.11 | $15.65 | 40,648 |
| 2021-12-30 | $15.96 | $16.18 | $15.71 | $15.71 | $15.26 | 82,210 |
| 2021-12-29 | $16.00 | $16.24 | $15.74 | $15.96 | $15.50 | 43,238 |
| 2021-12-28 | $16.10 | $16.41 | $15.70 | $15.98 | $15.52 | 66,332 |
| 2021-12-27 | $15.74 | $16.39 | $15.46 | $16.23 | $15.76 | 123,697 |
| 2021-12-23 | $15.79 | $16.05 | $15.63 | $15.87 | $15.42 | 60,597 |
| 2021-12-22 | $15.30 | $15.90 | $15.04 | $15.79 | $15.34 | 109,811 |
| 2021-12-21 | $14.78 | $15.59 | $14.75 | $15.25 | $14.81 | 62,059 |
| 2021-12-20 | $15.18 | $15.18 | $14.50 | $14.77 | $14.35 | 94,518 |
| 2021-12-17 | $14.87 | $15.40 | $14.73 | $15.24 | $14.80 | 76,126 |
| 2021-12-16 | $15.41 | $15.60 | $14.87 | $14.88 | $14.45 | 81,229 |
| 2021-12-15 | $15.73 | $15.73 | $15.28 | $15.40 | $14.96 | 87,449 |
| 2021-12-14 | $15.78 | $16.05 | $15.52 | $15.73 | $15.28 | 140,513 |
| 2021-12-13 | $16.06 | $16.38 | $15.58 | $15.83 | $15.38 | 144,194 |
| 2021-12-10 | $16.27 | $16.50 | $15.91 | $16.01 | $15.55 | 73,853 |
| 2021-12-09 | $16.50 | $16.69 | $16.16 | $16.51 | $16.04 | 105,906 |
| 2021-12-08 | $16.25 | $16.76 | $16.03 | $16.70 | $16.22 | 157,257 |
| 2021-12-07 | $15.97 | $16.59 | $15.91 | $16.12 | $15.66 | 87,917 |
| 2021-12-06 | $16.06 | $16.27 | $15.75 | $15.87 | $15.42 | 64,510 |
| 2021-12-03 | $16.09 | $16.46 | $15.87 | $16.06 | $15.60 | 279,946 |
| 2021-12-02 | $15.15 | $16.06 | $15.05 | $15.94 | $15.48 | 159,081 |
| 2021-12-01 | $16.58 | $16.58 | $15.17 | $15.21 | $14.77 | 156,737 |
| 2021-11-30 | $15.80 | $17.00 | $15.25 | $16.36 | $15.89 | 483,633 |
| 2021-11-29 | $15.84 | $16.20 | $15.70 | $15.91 | $15.45 | 69,925 |
| 2021-11-26 | $15.60 | $15.94 | $15.55 | $15.84 | $15.39 | 82,133 |
| 2021-11-24 | $15.83 | $16.20 | $15.64 | $15.92 | $15.46 | 94,417 |
| 2021-11-23 | $16.30 | $16.69 | $15.57 | $15.83 | $15.38 | 160,366 |
| 2021-11-22 | $15.63 | $16.38 | $15.63 | $16.30 | $15.83 | 210,733 |
| 2021-11-19 | $16.23 | $16.44 | $15.50 | $15.66 | $15.21 | 213,889 |
| 2021-11-18 | $16.31 | $16.39 | $15.90 | $16.23 | $15.76 | 211,320 |
| 2021-11-17 | $16.46 | $16.46 | $15.85 | $16.01 | $15.55 | 311,276 |
| 2021-11-16 | $14.89 | $16.18 | $14.09 | $16.10 | $15.64 | 1,197,012 |
| 2021-11-15 | $14.87 | $15.14 | $14.41 | $14.77 | $14.35 | 329,159 |
| 2021-11-12 | $14.78 | $14.78 | $14.57 | $14.66 | $14.24 | 106,458 |
| 2021-11-11 | $14.30 | $14.73 | $14.29 | $14.67 | $14.25 | 67,980 |
| 2021-11-10 | $14.54 | $14.71 | $14.13 | $14.22 | $13.81 | 77,929 |
| 2021-11-09 | $14.59 | $14.80 | $14.52 | $14.61 | $14.19 | 120,421 |
| 2021-11-08 | $14.11 | $14.92 | $14.00 | $14.64 | $14.22 | 265,192 |
| 2021-11-05 | $13.65 | $13.84 | $13.17 | $13.83 | $13.43 | 298,106 |
| 2021-11-04 | $13.54 | $13.62 | $13.06 | $13.46 | $13.07 | 87,254 |
| 2021-11-03 | $13.38 | $13.65 | $13.25 | $13.59 | $13.10 | 75,117 |
| 2021-11-02 | $13.65 | $13.65 | $13.11 | $13.50 | $13.02 | 86,190 |
| 2021-11-01 | $13.44 | $13.65 | $13.30 | $13.63 | $13.14 | 63,537 |
| 2021-10-29 | $13.62 | $13.87 | $13.26 | $13.50 | $13.02 | 45,616 |
| 2021-10-28 | $13.67 | $13.80 | $13.50 | $13.53 | $13.05 | 34,031 |
| 2021-10-27 | $13.75 | $13.77 | $13.50 | $13.57 | $13.08 | 152,423 |
| 2021-10-26 | $14.30 | $14.30 | $13.60 | $13.75 | $13.26 | 92,312 |
| 2021-10-25 | $14.25 | $14.38 | $14.03 | $14.27 | $13.76 | 67,936 |
| 2021-10-22 | $14.10 | $14.35 | $13.60 | $14.15 | $13.64 | 168,276 |
| 2021-10-21 | $13.51 | $14.11 | $13.35 | $14.03 | $13.52 | 162,018 |
| 2021-10-20 | $13.28 | $13.60 | $13.24 | $13.50 | $13.02 | 136,472 |
| 2021-10-19 | $13.25 | $13.60 | $13.25 | $13.36 | $12.88 | 58,586 |
| 2021-10-18 | $12.91 | $13.27 | $12.85 | $13.13 | $12.66 | 46,683 |
| 2021-10-15 | $13.00 | $13.30 | $12.88 | $12.92 | $12.46 | 61,521 |
| 2021-10-14 | $13.25 | $13.25 | $12.65 | $13.00 | $12.53 | 90,940 |
| 2021-10-13 | $13.38 | $13.40 | $13.01 | $13.19 | $12.72 | 64,677 |
| 2021-10-12 | $12.49 | $13.39 | $12.36 | $13.26 | $12.79 | 112,680 |
| 2021-10-11 | $12.30 | $12.54 | $12.13 | $12.39 | $11.95 | 102,346 |
| 2021-10-08 | $12.65 | $12.86 | $12.45 | $12.45 | $12.00 | 45,568 |
| 2021-10-07 | $13.26 | $13.26 | $12.44 | $12.71 | $12.25 | 55,830 |
| 2021-10-06 | $12.40 | $12.49 | $12.21 | $12.42 | $11.98 | 50,950 |
| 2021-10-05 | $12.55 | $12.75 | $12.41 | $12.45 | $12.00 | 52,744 |
| 2021-10-04 | $12.91 | $12.97 | $12.50 | $12.54 | $12.09 | 63,897 |
| 2021-10-01 | $13.01 | $13.17 | $12.83 | $12.83 | $12.37 | 91,731 |
| 2021-09-30 | $12.99 | $13.18 | $12.92 | $13.00 | $12.53 | 48,702 |
| 2021-09-29 | $13.25 | $13.48 | $12.94 | $13.05 | $12.58 | 38,355 |
| 2021-09-28 | $13.10 | $13.50 | $12.90 | $13.22 | $12.75 | 61,367 |
| 2021-09-27 | $13.23 | $13.62 | $13.13 | $13.16 | $12.69 | 145,416 |
| 2021-09-24 | $12.97 | $13.45 | $12.97 | $13.12 | $12.65 | 41,890 |
| 2021-09-23 | $12.94 | $13.24 | $12.92 | $13.09 | $12.62 | 71,506 |
| 2021-09-22 | $12.47 | $13.05 | $12.45 | $12.91 | $12.45 | 132,724 |
| 2021-09-21 | $12.45 | $12.61 | $12.36 | $12.37 | $11.93 | 110,362 |
| 2021-09-20 | $12.94 | $12.94 | $12.04 | $12.35 | $11.91 | 262,024 |
| 2021-09-17 | $13.66 | $13.66 | $13.15 | $13.17 | $12.70 | 53,632 |
| 2021-09-16 | $13.54 | $13.87 | $13.40 | $13.70 | $13.21 | 109,114 |
| 2021-09-15 | $13.32 | $13.66 | $13.17 | $13.53 | $13.05 | 97,553 |
| 2021-09-14 | $13.90 | $13.90 | $13.15 | $13.17 | $12.70 | 123,169 |
| 2021-09-13 | $13.81 | $14.01 | $13.74 | $13.77 | $13.28 | 212,815 |
| 2021-09-10 | $13.55 | $13.93 | $13.41 | $13.75 | $13.26 | 169,408 |
| 2021-09-09 | $13.26 | $13.66 | $13.17 | $13.49 | $13.01 | 119,336 |
| 2021-09-08 | $13.53 | $13.68 | $13.19 | $13.22 | $12.75 | 133,823 |
| 2021-09-07 | $13.28 | $13.87 | $13.15 | $13.53 | $13.05 | 238,351 |
| 2021-09-03 | $12.95 | $13.48 | $12.94 | $13.24 | $12.77 | 139,111 |
| 2021-09-02 | $12.98 | $13.25 | $12.89 | $13.09 | $12.62 | 206,126 |
| 2021-09-01 | $12.80 | $12.98 | $12.13 | $12.85 | $12.39 | 408,928 |
| 2021-08-31 | $12.42 | $12.54 | $12.33 | $12.42 | $11.98 | 91,478 |
| 2021-08-30 | $12.55 | $12.64 | $12.35 | $12.45 | $12.00 | 70,963 |
| 2021-08-27 | $12.05 | $12.60 | $12.05 | $12.43 | $11.98 | 158,500 |
| 2021-08-26 | $12.07 | $12.11 | $11.81 | $11.99 | $11.56 | 94,576 |
| 2021-08-25 | $11.96 | $12.24 | $11.72 | $12.04 | $11.61 | 220,569 |
| 2021-08-24 | $11.77 | $12.02 | $11.77 | $11.99 | $11.56 | 146,235 |
| 2021-08-23 | $11.64 | $11.79 | $11.44 | $11.78 | $11.36 | 191,739 |
| 2021-08-20 | $11.21 | $11.63 | $11.12 | $11.54 | $11.13 | 111,048 |
| 2021-08-19 | $11.34 | $11.48 | $11.08 | $11.22 | $10.82 | 148,397 |
| 2021-08-18 | $11.49 | $11.70 | $11.33 | $11.55 | $11.14 | 91,690 |
| 2021-08-17 | $11.62 | $11.64 | $11.34 | $11.43 | $11.02 | 43,718 |
| 2021-08-16 | $11.46 | $11.89 | $11.46 | $11.71 | $11.29 | 51,563 |
| 2021-08-13 | $11.59 | $11.65 | $11.32 | $11.51 | $11.10 | 86,340 |
| 2021-08-12 | $11.77 | $11.90 | $11.55 | $11.61 | $11.19 | 32,144 |
| 2021-08-11 | $11.86 | $12.06 | $11.73 | $11.81 | $11.39 | 56,719 |
| 2021-08-10 | $11.55 | $11.99 | $11.55 | $11.91 | $11.48 | 53,629 |
| 2021-08-09 | $11.50 | $11.72 | $11.40 | $11.51 | $11.10 | 77,334 |
| 2021-08-06 | $11.75 | $11.75 | $11.60 | $11.69 | $11.27 | 48,940 |
| 2021-08-05 | $11.57 | $12.00 | $11.48 | $11.70 | $11.28 | 59,329 |
| 2021-08-04 | $11.56 | $11.77 | $11.56 | $11.60 | $11.18 | 59,128 |
| 2021-08-03 | $11.67 | $11.90 | $11.64 | $11.69 | $11.27 | 94,703 |
| 2021-08-02 | $12.04 | $12.11 | $11.53 | $11.74 | $11.32 | 58,373 |
| 2021-07-30 | $12.16 | $12.20 | $11.95 | $11.97 | $11.44 | 63,671 |
| 2021-07-29 | $11.90 | $12.29 | $11.85 | $12.17 | $11.63 | 106,254 |
| 2021-07-28 | $11.65 | $11.96 | $11.64 | $11.89 | $11.37 | 67,041 |
| 2021-07-27 | $11.94 | $11.95 | $11.68 | $11.78 | $11.26 | 31,072 |
| 2021-07-26 | $11.65 | $12.00 | $11.65 | $11.95 | $11.42 | 89,830 |
| 2021-07-23 | $11.95 | $11.95 | $11.55 | $11.71 | $11.20 | 74,898 |
| 2021-07-22 | $11.71 | $11.93 | $11.43 | $11.87 | $11.35 | 68,251 |
| 2021-07-21 | $11.24 | $11.75 | $11.20 | $11.59 | $11.08 | 200,203 |
| 2021-07-20 | $11.00 | $11.24 | $10.92 | $11.20 | $10.71 | 34,111 |
| 2021-07-19 | $10.92 | $11.01 | $10.60 | $10.98 | $10.50 | 78,569 |
| 2021-07-16 | $11.46 | $11.46 | $10.99 | $11.07 | $10.58 | 60,634 |
| 2021-07-15 | $11.45 | $11.59 | $11.42 | $11.43 | $10.93 | 28,019 |
| 2021-07-14 | $11.88 | $11.90 | $11.51 | $11.57 | $11.06 | 64,564 |
| 2021-07-13 | $11.83 | $12.01 | $11.75 | $11.80 | $11.28 | 45,605 |
| 2021-07-12 | $12.16 | $12.16 | $11.85 | $11.95 | $11.42 | 72,669 |
| 2021-07-09 | $11.81 | $12.12 | $11.80 | $12.02 | $11.49 | 30,061 |
| 2021-07-08 | $11.73 | $11.96 | $11.53 | $11.80 | $11.28 | 51,543 |
| 2021-07-07 | $12.20 | $12.23 | $10.89 | $11.93 | $11.41 | 360,659 |
| 2021-07-06 | $12.19 | $12.26 | $12.13 | $12.14 | $11.61 | 30,295 |
| 2021-07-02 | $12.34 | $12.36 | $12.12 | $12.25 | $11.71 | 40,611 |
| 2021-07-01 | $12.39 | $12.46 | $12.24 | $12.36 | $11.82 | 54,863 |
| 2021-06-30 | $12.30 | $12.48 | $12.20 | $12.20 | $11.66 | 68,585 |
| 2021-06-29 | $12.49 | $12.49 | $12.22 | $12.27 | $11.73 | 67,812 |
| 2021-06-28 | $12.73 | $12.73 | $12.32 | $12.38 | $11.84 | 88,251 |
| 2021-06-25 | $12.83 | $13.05 | $12.58 | $12.69 | $12.13 | 182,985 |
| 2021-06-24 | $12.86 | $13.05 | $12.72 | $12.84 | $12.28 | 50,977 |
| 2021-06-23 | $12.80 | $13.27 | $12.65 | $12.76 | $12.20 | 108,577 |
| 2021-06-22 | $12.82 | $12.99 | $12.61 | $12.77 | $12.21 | 53,836 |
| 2021-06-21 | $12.60 | $12.97 | $12.57 | $12.81 | $12.25 | 58,870 |
| 2021-06-18 | $12.91 | $13.00 | $12.54 | $12.56 | $12.01 | 81,591 |
| 2021-06-17 | $13.42 | $13.49 | $12.90 | $13.08 | $12.50 | 59,811 |
| 2021-06-16 | $13.37 | $13.65 | $13.13 | $13.45 | $12.86 | 125,017 |
| 2021-06-15 | $13.16 | $13.41 | $12.86 | $13.29 | $12.71 | 142,776 |
| 2021-06-14 | $13.08 | $13.12 | $12.87 | $12.90 | $12.33 | 101,816 |
| 2021-06-11 | $13.10 | $13.19 | $12.96 | $12.96 | $12.39 | 105,313 |
| 2021-06-10 | $12.90 | $13.21 | $12.90 | $13.16 | $12.58 | 91,096 |
| 2021-06-09 | $12.85 | $13.21 | $12.79 | $12.80 | $12.24 | 97,612 |
| 2021-06-08 | $12.57 | $13.00 | $12.53 | $12.73 | $12.17 | 106,194 |
| 2021-06-07 | $12.30 | $13.03 | $12.30 | $12.61 | $12.06 | 262,195 |
| 2021-06-04 | $12.33 | $12.69 | $12.10 | $12.41 | $11.86 | 116,647 |
| 2021-06-03 | $12.35 | $12.45 | $12.08 | $12.31 | $11.77 | 101,235 |
| 2021-06-02 | $12.49 | $12.50 | $12.22 | $12.38 | $11.84 | 82,208 |
| 2021-06-01 | $12.58 | $12.70 | $12.33 | $12.36 | $11.82 | 75,407 |
| 2021-05-28 | $12.30 | $12.81 | $12.17 | $12.50 | $11.95 | 137,757 |
| 2021-05-27 | $12.33 | $12.39 | $12.16 | $12.30 | $11.76 | 54,516 |
| 2021-05-26 | $12.29 | $12.48 | $12.14 | $12.20 | $11.66 | 71,077 |
| 2021-05-25 | $12.74 | $12.95 | $12.31 | $12.32 | $11.78 | 69,711 |
| 2021-05-24 | $12.67 | $12.94 | $12.67 | $12.73 | $12.17 | 97,510 |
| 2021-05-21 | $12.53 | $12.77 | $12.53 | $12.62 | $12.07 | 75,298 |
| 2021-05-20 | $12.46 | $12.49 | $12.29 | $12.41 | $11.86 | 59,502 |
| 2021-05-19 | $12.38 | $12.81 | $12.22 | $12.52 | $11.97 | 47,737 |
| 2021-05-18 | $12.40 | $12.75 | $12.37 | $12.46 | $11.91 | 78,787 |
| 2021-05-17 | $12.40 | $12.59 | $12.25 | $12.51 | $11.96 | 45,105 |
| 2021-05-14 | $12.33 | $12.63 | $12.20 | $12.40 | $11.85 | 74,040 |
| 2021-05-13 | $12.33 | $12.63 | $12.02 | $12.27 | $11.73 | 105,445 |
| 2021-05-12 | $12.79 | $12.83 | $12.28 | $12.36 | $11.82 | 76,658 |
| 2021-05-11 | $12.94 | $13.10 | $12.71 | $12.78 | $12.22 | 87,402 |
| 2021-05-10 | $13.40 | $13.49 | $13.03 | $13.10 | $12.52 | 110,668 |
| 2021-05-07 | $12.76 | $13.44 | $12.68 | $13.28 | $12.70 | 105,047 |
| 2021-05-06 | $12.95 | $12.97 | $12.53 | $12.72 | $12.16 | 60,824 |
| 2021-05-05 | $13.05 | $13.36 | $12.88 | $12.97 | $12.40 | 95,655 |
| 2021-05-04 | $13.26 | $13.32 | $12.66 | $12.99 | $12.42 | 59,863 |
| 2021-05-03 | $12.86 | $13.50 | $12.77 | $13.27 | $12.69 | 175,090 |
| 2021-04-30 | $12.63 | $12.89 | $12.50 | $12.73 | $12.17 | 110,534 |
| 2021-04-29 | $12.55 | $12.70 | $12.02 | $12.59 | $11.94 | 361,711 |
| 2021-04-28 | $12.56 | $12.65 | $12.30 | $12.48 | $11.84 | 99,468 |
| 2021-04-27 | $12.43 | $12.59 | $12.33 | $12.56 | $11.91 | 62,209 |
| 2021-04-26 | $12.35 | $12.37 | $11.95 | $12.36 | $11.72 | 90,430 |
| 2021-04-23 | $12.14 | $12.40 | $12.06 | $12.31 | $11.68 | 95,552 |
| 2021-04-22 | $12.60 | $12.83 | $12.13 | $12.22 | $11.59 | 181,734 |
| 2021-04-21 | $11.88 | $12.55 | $11.83 | $12.37 | $11.73 | 300,170 |
| 2021-04-20 | $11.41 | $11.84 | $11.05 | $11.83 | $11.22 | 179,199 |
| 2021-04-19 | $11.19 | $11.27 | $10.99 | $11.24 | $10.66 | 56,431 |
| 2021-04-16 | $10.88 | $11.20 | $10.80 | $11.11 | $10.54 | 72,217 |
| 2021-04-15 | $10.89 | $10.95 | $10.61 | $10.91 | $10.35 | 52,232 |
| 2021-04-14 | $10.66 | $10.97 | $10.58 | $10.90 | $10.34 | 58,118 |
| 2021-04-13 | $10.57 | $10.67 | $10.31 | $10.65 | $10.10 | 49,417 |
| 2021-04-12 | $10.62 | $10.79 | $10.47 | $10.63 | $10.08 | 48,641 |
| 2021-04-09 | $10.76 | $10.92 | $10.62 | $10.74 | $10.19 | 71,206 |
| 2021-04-08 | $10.90 | $10.94 | $10.67 | $10.81 | $10.25 | 52,129 |
| 2021-04-07 | $10.82 | $11.05 | $10.68 | $10.82 | $10.26 | 51,511 |
| 2021-04-06 | $10.90 | $11.07 | $10.82 | $10.84 | $10.28 | 35,763 |
| 2021-04-05 | $11.20 | $11.20 | $10.55 | $10.85 | $10.29 | 139,104 |
| 2021-04-01 | $11.24 | $11.24 | $10.90 | $11.01 | $10.44 | 54,278 |
| 2021-03-31 | $11.21 | $11.29 | $11.10 | $11.13 | $10.56 | 54,573 |
| 2021-03-30 | $11.10 | $11.29 | $11.03 | $11.20 | $10.62 | 39,193 |
| 2021-03-29 | $11.60 | $11.60 | $11.20 | $11.22 | $10.64 | 62,323 |
| 2021-03-26 | $11.43 | $11.67 | $11.31 | $11.64 | $11.04 | 67,648 |
| 2021-03-25 | $11.04 | $11.34 | $10.92 | $11.25 | $10.67 | 56,434 |
| 2021-03-24 | $11.38 | $11.80 | $11.02 | $11.20 | $10.62 | 108,854 |
| 2021-03-23 | $11.86 | $11.86 | $11.09 | $11.20 | $10.62 | 183,181 |
| 2021-03-22 | $11.32 | $11.95 | $11.32 | $11.76 | $11.16 | 245,747 |
| 2021-03-19 | $10.80 | $11.35 | $10.42 | $11.32 | $10.74 | 170,238 |
| 2021-03-18 | $10.93 | $11.58 | $10.66 | $10.72 | $10.17 | 179,287 |
| 2021-03-17 | $10.30 | $11.20 | $10.26 | $10.93 | $10.37 | 207,011 |
| 2021-03-16 | $10.67 | $10.67 | $10.23 | $10.23 | $9.70 | 85,643 |
| 2021-03-15 | $10.20 | $10.89 | $10.15 | $10.65 | $10.10 | 185,021 |
| 2021-03-12 | $10.12 | $10.30 | $9.96 | $10.17 | $9.65 | 142,351 |
| 2021-03-11 | $10.30 | $10.32 | $10.01 | $10.17 | $9.65 | 92,656 |
| 2021-03-10 | $10.00 | $10.44 | $9.92 | $10.32 | $9.79 | 217,843 |
| 2021-03-09 | $9.99 | $10.10 | $9.75 | $9.87 | $9.36 | 90,038 |
| 2021-03-08 | $9.85 | $10.10 | $9.84 | $9.94 | $9.43 | 98,070 |
| 2021-03-05 | $9.98 | $10.05 | $9.64 | $9.88 | $9.37 | 77,400 |
| 2021-03-04 | $9.88 | $10.09 | $9.64 | $9.86 | $9.35 | 166,644 |
| 2021-03-03 | $10.20 | $10.21 | $9.89 | $9.97 | $9.46 | 105,369 |
| 2021-03-02 | $9.70 | $10.13 | $9.70 | $9.96 | $9.45 | 90,520 |
| 2021-03-01 | $9.59 | $9.89 | $9.58 | $9.72 | $9.22 | 64,205 |
| 2021-02-26 | $9.62 | $9.86 | $9.54 | $9.59 | $9.10 | 44,319 |
| 2021-02-25 | $10.16 | $10.20 | $9.72 | $9.72 | $9.22 | 44,904 |
| 2021-02-24 | $9.87 | $10.20 | $9.82 | $10.20 | $9.68 | 62,719 |
| 2021-02-23 | $9.84 | $9.91 | $9.30 | $9.76 | $9.26 | 129,599 |
| 2021-02-22 | $9.93 | $10.26 | $9.91 | $9.98 | $9.47 | 64,528 |
| 2021-02-19 | $10.00 | $10.22 | $9.86 | $10.15 | $9.63 | 79,140 |
| 2021-02-18 | $10.10 | $10.20 | $9.90 | $9.90 | $9.39 | 58,243 |
| 2021-02-17 | $10.30 | $10.30 | $9.94 | $10.04 | $9.52 | 114,219 |
| 2021-02-16 | $9.90 | $10.48 | $9.90 | $10.33 | $9.80 | 173,057 |
| 2021-02-12 | $9.86 | $10.43 | $9.86 | $10.28 | $9.75 | 211,741 |
| 2021-02-11 | $10.00 | $10.01 | $9.79 | $9.87 | $9.36 | 39,588 |
| 2021-02-10 | $10.19 | $10.24 | $9.90 | $9.99 | $9.48 | 74,093 |
| 2021-02-09 | $9.98 | $10.28 | $9.91 | $10.11 | $9.59 | 85,203 |
| 2021-02-08 | $9.92 | $10.46 | $9.92 | $10.06 | $9.54 | 207,490 |
| 2021-02-05 | $9.89 | $10.23 | $9.81 | $10.00 | $9.49 | 110,001 |
| 2021-02-04 | $9.69 | $10.00 | $9.59 | $9.75 | $9.25 | 144,263 |
| 2021-02-03 | $9.30 | $9.74 | $9.30 | $9.70 | $9.20 | 80,106 |
| 2021-02-02 | $9.20 | $9.35 | $9.02 | $9.32 | $8.84 | 78,331 |
| 2021-02-01 | $9.37 | $9.37 | $8.87 | $9.15 | $8.68 | 122,753 |
| 2021-01-29 | $8.97 | $9.42 | $8.79 | $9.39 | $8.81 | 450,503 |
| 2021-01-28 | $8.69 | $8.82 | $8.40 | $8.72 | $8.18 | 95,863 |
| 2021-01-27 | $8.83 | $8.83 | $8.37 | $8.70 | $8.16 | 56,749 |
| 2021-01-26 | $9.16 | $9.16 | $8.64 | $8.85 | $8.30 | 79,018 |
| 2021-01-25 | $9.25 | $9.25 | $8.67 | $9.18 | $8.61 | 127,308 |
| 2021-01-22 | $9.47 | $9.47 | $9.02 | $9.27 | $8.70 | 85,676 |
| 2021-01-21 | $9.61 | $9.85 | $9.39 | $9.52 | $8.93 | 105,097 |
| 2021-01-20 | $9.62 | $9.81 | $9.40 | $9.64 | $9.05 | 100,317 |
| 2021-01-19 | $9.44 | $9.82 | $9.44 | $9.55 | $8.96 | 170,178 |
| 2021-01-15 | $9.72 | $9.80 | $9.36 | $9.61 | $9.02 | 85,125 |
| 2021-01-14 | $9.37 | $9.79 | $9.35 | $9.67 | $9.07 | 64,559 |
| 2021-01-13 | $9.53 | $9.68 | $9.34 | $9.42 | $8.84 | 82,611 |
| 2021-01-12 | $9.40 | $9.80 | $9.31 | $9.60 | $9.01 | 176,578 |
| 2021-01-11 | $8.96 | $9.46 | $8.90 | $9.40 | $8.82 | 110,968 |
| 2021-01-08 | $9.10 | $9.22 | $8.90 | $8.96 | $8.41 | 75,046 |
| 2021-01-07 | $8.54 | $9.22 | $8.41 | $9.14 | $8.58 | 220,484 |
| 2021-01-06 | $8.50 | $8.74 | $8.45 | $8.54 | $8.01 | 94,486 |
| 2021-01-05 | $8.28 | $8.52 | $8.10 | $8.45 | $7.93 | 139,589 |
| 2021-01-04 | $8.12 | $8.37 | $8.00 | $8.23 | $7.72 | 82,289 |
| 2020-12-31 | $7.80 | $8.15 | $7.69 | $8.12 | $7.62 | 114,749 |
| 2020-12-30 | $7.57 | $7.93 | $7.57 | $7.78 | $7.30 | 143,008 |
| 2020-12-29 | $7.78 | $7.88 | $7.59 | $7.64 | $7.17 | 126,598 |
| 2020-12-28 | $8.04 | $8.04 | $7.72 | $7.78 | $7.30 | 136,122 |
| 2020-12-24 | $8.01 | $8.02 | $7.70 | $7.90 | $7.41 | 52,062 |
| 2020-12-23 | $7.72 | $7.99 | $7.66 | $7.90 | $7.41 | 146,821 |
| 2020-12-22 | $7.96 | $7.96 | $7.67 | $7.72 | $7.24 | 105,686 |
| 2020-12-21 | $7.89 | $8.06 | $7.76 | $7.99 | $7.50 | 132,006 |
| 2020-12-18 | $8.22 | $8.22 | $7.97 | $8.01 | $7.52 | 138,166 |
| 2020-12-17 | $8.09 | $8.21 | $8.05 | $8.18 | $7.68 | 75,653 |
| 2020-12-16 | $8.38 | $8.38 | $8.08 | $8.08 | $7.58 | 52,795 |
| 2020-12-15 | $8.10 | $8.39 | $8.09 | $8.33 | $7.82 | 54,955 |
| 2020-12-14 | $8.17 | $8.22 | $8.01 | $8.12 | $7.62 | 95,702 |
| 2020-12-11 | $7.86 | $8.22 | $7.86 | $8.01 | $7.52 | 123,132 |
| 2020-12-10 | $7.71 | $8.03 | $7.65 | $8.01 | $7.52 | 102,149 |
| 2020-12-09 | $7.77 | $7.92 | $7.64 | $7.80 | $7.32 | 60,924 |
| 2020-12-08 | $7.78 | $8.03 | $7.76 | $7.77 | $7.29 | 46,462 |
| 2020-12-07 | $7.93 | $7.93 | $7.77 | $7.85 | $7.37 | 56,237 |
| 2020-12-04 | $7.63 | $8.10 | $7.57 | $8.00 | $7.51 | 152,863 |
| 2020-12-03 | $7.64 | $7.71 | $7.50 | $7.62 | $7.15 | 71,443 |
| 2020-12-02 | $7.27 | $7.60 | $7.27 | $7.52 | $7.06 | 42,354 |
| 2020-12-01 | $7.70 | $7.74 | $7.43 | $7.49 | $7.03 | 54,540 |
| 2020-11-30 | $7.78 | $7.89 | $7.60 | $7.63 | $7.16 | 70,720 |
| 2020-11-27 | $7.80 | $7.84 | $7.67 | $7.75 | $7.27 | 53,642 |
| 2020-11-25 | $7.78 | $8.05 | $7.54 | $7.82 | $7.34 | 114,826 |
| 2020-11-24 | $7.78 | $7.84 | $7.51 | $7.69 | $7.22 | 188,754 |
| 2020-11-23 | $7.60 | $7.83 | $7.55 | $7.69 | $7.22 | 152,401 |
| 2020-11-20 | $7.55 | $7.60 | $7.50 | $7.52 | $7.06 | 38,196 |
| 2020-11-19 | $7.58 | $7.76 | $7.50 | $7.60 | $7.13 | 41,104 |
| 2020-11-18 | $7.75 | $7.91 | $7.65 | $7.65 | $7.18 | 73,607 |
| 2020-11-17 | $7.85 | $7.85 | $7.60 | $7.71 | $7.23 | 57,508 |
| 2020-11-16 | $8.04 | $8.04 | $7.50 | $7.80 | $7.32 | 81,890 |
| 2020-11-13 | $7.65 | $7.80 | $7.53 | $7.72 | $7.24 | 64,576 |
| 2020-11-12 | $7.86 | $7.95 | $7.40 | $7.53 | $7.07 | 62,456 |
| 2020-11-11 | $7.95 | $7.95 | $7.50 | $7.86 | $7.38 | 63,726 |
| 2020-11-10 | $7.70 | $8.17 | $7.68 | $7.92 | $7.43 | 110,203 |
| 2020-11-09 | $7.60 | $7.90 | $7.34 | $7.56 | $7.09 | 192,135 |
| 2020-11-06 | $7.43 | $7.57 | $7.19 | $7.25 | $6.80 | 38,099 |
| 2020-11-05 | $7.25 | $7.60 | $7.25 | $7.44 | $6.98 | 114,444 |
| 2020-11-04 | $7.25 | $7.40 | $7.00 | $7.20 | $6.76 | 73,545 |
| 2020-11-03 | $7.40 | $7.46 | $7.17 | $7.29 | $6.84 | 68,151 |
| 2020-11-02 | $7.32 | $7.50 | $7.01 | $7.46 | $7.00 | 321,287 |
| 2020-10-30 | $7.21 | $7.39 | $7.21 | $7.39 | $6.93 | 64,949 |
| 2020-10-29 | $7.22 | $7.35 | $7.07 | $7.26 | $6.72 | 83,188 |
| 2020-10-28 | $7.21 | $7.39 | $7.21 | $7.22 | $6.68 | 96,928 |
| 2020-10-27 | $7.22 | $7.47 | $7.05 | $7.28 | $6.74 | 95,456 |
| 2020-10-26 | $7.38 | $7.40 | $7.14 | $7.25 | $6.71 | 81,963 |
| 2020-10-23 | $7.40 | $7.57 | $7.32 | $7.49 | $6.93 | 58,934 |
| 2020-10-22 | $7.37 | $7.58 | $7.32 | $7.43 | $6.88 | 57,136 |
| 2020-10-21 | $7.57 | $7.75 | $7.38 | $7.40 | $6.85 | 38,700 |
| 2020-10-20 | $7.46 | $7.87 | $7.46 | $7.60 | $7.04 | 48,853 |
| 2020-10-19 | $7.82 | $7.89 | $7.44 | $7.45 | $6.90 | 101,955 |
| 2020-10-16 | $7.64 | $7.73 | $7.52 | $7.72 | $7.15 | 55,603 |
| 2020-10-15 | $7.28 | $7.68 | $7.28 | $7.59 | $7.03 | 122,775 |
| 2020-10-14 | $7.57 | $7.58 | $7.30 | $7.44 | $6.89 | 160,570 |
| 2020-10-13 | $7.50 | $7.56 | $7.50 | $7.53 | $6.97 | 129,604 |
| 2020-10-12 | $7.21 | $7.54 | $7.11 | $7.40 | $6.85 | 113,438 |
| 2020-10-09 | $7.35 | $7.41 | $7.23 | $7.30 | $6.76 | 111,102 |
| 2020-10-08 | $7.06 | $7.35 | $7.06 | $7.24 | $6.70 | 160,366 |
| 2020-10-07 | $6.95 | $7.17 | $6.82 | $7.06 | $6.54 | 91,900 |
| 2020-10-06 | $7.01 | $7.23 | $6.85 | $6.96 | $6.44 | 66,201 |
| 2020-10-05 | $6.83 | $7.11 | $6.75 | $7.04 | $6.52 | 78,381 |
| 2020-10-02 | $6.67 | $6.85 | $6.64 | $6.83 | $6.32 | 78,246 |
| 2020-10-01 | $6.73 | $6.78 | $6.51 | $6.68 | $6.18 | 82,428 |
| 2020-09-30 | $7.01 | $7.04 | $6.58 | $6.60 | $6.11 | 117,314 |
| 2020-09-29 | $6.79 | $6.90 | $6.70 | $6.90 | $6.39 | 76,934 |
| 2020-09-28 | $6.57 | $6.85 | $6.57 | $6.79 | $6.29 | 85,121 |
| 2020-09-25 | $6.25 | $6.58 | $6.23 | $6.51 | $6.03 | 80,511 |
| 2020-09-24 | $6.23 | $6.44 | $6.11 | $6.28 | $5.81 | 97,473 |
| 2020-09-23 | $6.27 | $6.45 | $6.00 | $6.28 | $5.81 | 106,072 |
| 2020-09-22 | $6.52 | $6.53 | $6.26 | $6.30 | $5.83 | 73,732 |
| 2020-09-21 | $6.65 | $6.83 | $6.32 | $6.42 | $5.94 | 62,634 |
| 2020-09-18 | $6.69 | $6.87 | $6.62 | $6.78 | $6.28 | 73,983 |
| 2020-09-17 | $6.73 | $6.81 | $6.62 | $6.66 | $6.17 | 65,814 |
| 2020-09-16 | $6.88 | $6.96 | $6.71 | $6.86 | $6.35 | 92,650 |
| 2020-09-15 | $6.89 | $6.89 | $6.56 | $6.76 | $6.26 | 83,772 |
| 2020-09-14 | $6.64 | $6.92 | $6.62 | $6.83 | $6.32 | 140,165 |
| 2020-09-11 | $6.39 | $6.66 | $6.34 | $6.59 | $6.10 | 109,006 |
| 2020-09-10 | $6.23 | $6.47 | $6.18 | $6.39 | $5.92 | 90,124 |
| 2020-09-09 | $6.10 | $6.23 | $5.96 | $6.22 | $5.76 | 117,316 |
| 2020-09-08 | $5.92 | $6.08 | $5.77 | $6.07 | $5.62 | 81,049 |
| 2020-09-04 | $5.84 | $5.99 | $5.78 | $5.95 | $5.51 | 100,506 |
| 2020-09-03 | $5.85 | $5.92 | $5.71 | $5.82 | $5.39 | 144,539 |
| 2020-09-02 | $5.87 | $5.92 | $5.68 | $5.88 | $5.44 | 133,274 |
| 2020-09-01 | $5.80 | $5.99 | $5.74 | $5.88 | $5.44 | 244,988 |
| 2020-08-31 | $5.94 | $6.03 | $5.75 | $6.00 | $5.55 | 360,141 |
| 2020-08-28 | $6.02 | $6.10 | $5.94 | $5.96 | $5.52 | 73,708 |
| 2020-08-27 | $6.00 | $6.09 | $5.92 | $6.02 | $5.57 | 119,963 |
| 2020-08-26 | $6.07 | $6.15 | $6.00 | $6.00 | $5.55 | 89,754 |
| 2020-08-25 | $5.99 | $6.25 | $5.89 | $6.08 | $5.63 | 97,165 |
| 2020-08-24 | $5.85 | $6.05 | $5.77 | $5.98 | $5.54 | 203,425 |
| 2020-08-21 | $5.83 | $5.90 | $5.65 | $5.83 | $5.40 | 132,548 |
| 2020-08-20 | $5.92 | $5.92 | $5.75 | $5.83 | $5.40 | 119,061 |
| 2020-08-19 | $6.00 | $6.01 | $5.85 | $5.93 | $5.49 | 146,068 |
| 2020-08-18 | $6.20 | $6.20 | $5.85 | $5.94 | $5.50 | 270,851 |
| 2020-08-17 | $6.11 | $6.24 | $6.03 | $6.20 | $5.74 | 165,978 |
| 2020-08-14 | $6.19 | $6.27 | $6.10 | $6.19 | $5.73 | 137,228 |
| 2020-08-13 | $6.45 | $6.45 | $6.11 | $6.18 | $5.72 | 169,620 |
| 2020-08-12 | $6.36 | $6.43 | $6.25 | $6.33 | $5.86 | 111,661 |
| 2020-08-11 | $6.50 | $6.57 | $6.26 | $6.26 | $5.80 | 144,214 |
| 2020-08-10 | $6.37 | $6.41 | $6.02 | $6.31 | $5.84 | 271,627 |
| 2020-08-07 | $6.24 | $6.32 | $6.00 | $6.20 | $5.74 | 111,425 |
| 2020-08-06 | $6.07 | $6.46 | $6.00 | $6.20 | $5.74 | 200,579 |
| 2020-08-05 | $5.97 | $6.18 | $5.94 | $6.08 | $5.54 | 216,070 |
| 2020-08-04 | $5.90 | $6.10 | $5.79 | $5.98 | $5.45 | 324,240 |
| 2020-08-03 | $5.65 | $6.00 | $5.65 | $5.80 | $5.28 | 421,131 |
| 2020-07-31 | $5.80 | $6.18 | $5.48 | $5.65 | $5.15 | 1,090,240 |
| 2020-07-30 | $7.10 | $7.15 | $6.67 | $6.80 | $6.20 | 332,288 |
| 2020-07-29 | $7.36 | $7.36 | $6.87 | $7.04 | $6.41 | 261,411 |
| 2020-07-28 | $7.50 | $7.50 | $6.97 | $7.11 | $6.48 | 273,051 |
| 2020-07-27 | $8.10 | $8.10 | $7.19 | $7.38 | $6.72 | 516,071 |
| 2020-07-24 | $8.30 | $8.41 | $8.23 | $8.24 | $7.51 | 100,067 |
| 2020-07-23 | $8.25 | $8.47 | $8.06 | $8.30 | $7.56 | 84,291 |
| 2020-07-22 | $8.29 | $8.31 | $8.20 | $8.23 | $7.50 | 28,747 |
| 2020-07-21 | $8.25 | $8.41 | $8.25 | $8.33 | $7.59 | 94,802 |
| 2020-07-20 | $8.30 | $8.33 | $8.06 | $8.22 | $7.49 | 43,114 |
| 2020-07-17 | $8.40 | $8.45 | $8.21 | $8.21 | $7.48 | 53,916 |
| 2020-07-16 | $8.32 | $8.51 | $8.17 | $8.25 | $7.52 | 61,979 |
| 2020-07-15 | $8.35 | $8.50 | $8.21 | $8.42 | $7.67 | 71,972 |
| 2020-07-14 | $8.12 | $8.24 | $8.08 | $8.20 | $7.47 | 38,955 |
| 2020-07-13 | $8.39 | $8.43 | $8.10 | $8.17 | $7.44 | 45,951 |
| 2020-07-10 | $7.91 | $8.48 | $7.91 | $8.35 | $7.61 | 59,934 |
| 2020-07-09 | $8.11 | $8.34 | $7.76 | $7.98 | $7.27 | 119,942 |
| 2020-07-08 | $8.20 | $8.36 | $8.03 | $8.05 | $7.33 | 41,326 |
| 2020-07-07 | $8.21 | $8.21 | $8.00 | $8.15 | $7.43 | 57,075 |
| 2020-07-06 | $8.40 | $8.45 | $8.11 | $8.17 | $7.44 | 86,766 |
| 2020-07-02 | $8.56 | $8.56 | $8.20 | $8.21 | $7.48 | 61,782 |
| 2020-07-01 | $8.15 | $8.58 | $8.15 | $8.47 | $7.72 | 88,613 |
| 2020-06-30 | $8.25 | $8.38 | $8.05 | $8.08 | $7.36 | 96,561 |
| 2020-06-29 | $8.27 | $8.53 | $8.17 | $8.28 | $7.54 | 50,458 |
| 2020-06-26 | $8.34 | $8.39 | $8.09 | $8.17 | $7.44 | 73,608 |
| 2020-06-25 | $8.35 | $8.61 | $8.30 | $8.40 | $7.65 | 34,642 |
| 2020-06-24 | $8.65 | $8.65 | $8.35 | $8.36 | $7.62 | 92,359 |
| 2020-06-23 | $8.68 | $8.77 | $8.46 | $8.64 | $7.87 | 66,449 |
| 2020-06-22 | $8.75 | $8.87 | $8.50 | $8.67 | $7.90 | 77,596 |
| 2020-06-19 | $8.84 | $9.03 | $8.75 | $8.77 | $7.99 | 79,657 |
| 2020-06-18 | $8.73 | $9.07 | $8.73 | $8.87 | $8.08 | 40,923 |
| 2020-06-17 | $8.99 | $9.01 | $8.71 | $8.82 | $8.04 | 53,801 |
| 2020-06-16 | $8.93 | $9.29 | $8.75 | $8.99 | $8.19 | 44,965 |
| 2020-06-15 | $8.45 | $8.81 | $8.35 | $8.73 | $7.95 | 58,740 |
| 2020-06-12 | $8.62 | $8.62 | $8.26 | $8.45 | $7.70 | 96,662 |
| 2020-06-11 | $8.52 | $8.99 | $8.30 | $8.47 | $7.72 | 110,981 |
| 2020-06-10 | $9.21 | $9.28 | $8.80 | $8.80 | $8.02 | 116,800 |
| 2020-06-09 | $9.05 | $9.40 | $8.71 | $9.34 | $8.51 | 136,620 |
| 2020-06-08 | $9.13 | $9.31 | $8.90 | $9.25 | $8.43 | 129,147 |
| 2020-06-05 | $8.75 | $9.24 | $8.60 | $8.97 | $8.17 | 169,213 |
| 2020-06-04 | $8.75 | $8.92 | $8.38 | $8.77 | $7.99 | 90,760 |
| 2020-06-03 | $8.55 | $8.78 | $8.48 | $8.65 | $7.88 | 85,010 |
| 2020-06-02 | $8.24 | $8.52 | $8.17 | $8.38 | $7.64 | 57,301 |
| 2020-06-01 | $8.20 | $8.44 | $8.08 | $8.22 | $7.49 | 64,468 |
| 2020-05-29 | $8.34 | $8.49 | $8.09 | $8.11 | $7.39 | 95,939 |
| 2020-05-28 | $8.88 | $8.89 | $8.18 | $8.34 | $7.60 | 103,903 |
| 2020-05-27 | $8.75 | $8.91 | $8.60 | $8.87 | $8.08 | 114,405 |
| 2020-05-26 | $8.48 | $8.75 | $8.31 | $8.61 | $7.84 | 118,533 |
| 2020-05-22 | $8.03 | $8.06 | $7.87 | $8.05 | $7.33 | 59,603 |
| 2020-05-21 | $8.04 | $8.20 | $7.94 | $8.09 | $7.37 | 66,039 |
| 2020-05-20 | $8.01 | $8.04 | $7.89 | $7.98 | $7.27 | 51,739 |
| 2020-05-19 | $7.81 | $8.02 | $7.72 | $7.82 | $7.12 | 101,675 |
| 2020-05-18 | $7.35 | $8.08 | $7.35 | $7.91 | $7.21 | 132,986 |
| 2020-05-15 | $7.10 | $7.32 | $7.10 | $7.18 | $6.54 | 68,136 |
| 2020-05-14 | $7.20 | $7.31 | $6.96 | $7.21 | $6.57 | 75,128 |
| 2020-05-13 | $7.52 | $7.63 | $7.08 | $7.23 | $6.59 | 123,530 |
| 2020-05-12 | $7.85 | $7.85 | $7.57 | $7.68 | $7.00 | 75,731 |
| 2020-05-11 | $8.21 | $8.25 | $7.60 | $7.84 | $7.14 | 117,046 |
| 2020-05-08 | $8.09 | $8.26 | $7.98 | $8.07 | $7.35 | 100,166 |
| 2020-05-07 | $8.26 | $8.45 | $7.79 | $8.00 | $7.29 | 282,025 |
| 2020-05-06 | $9.21 | $9.29 | $8.58 | $8.60 | $7.51 | 266,797 |
| 2020-05-05 | $9.73 | $9.84 | $9.28 | $9.35 | $8.16 | 129,462 |
| 2020-05-04 | $9.28 | $9.73 | $9.15 | $9.73 | $8.49 | 114,754 |
| 2020-05-01 | $9.65 | $9.67 | $9.17 | $9.36 | $8.17 | 122,472 |
| 2020-04-30 | $9.97 | $9.97 | $9.62 | $9.73 | $8.49 | 103,170 |
| 2020-04-29 | $9.51 | $9.99 | $9.51 | $9.94 | $8.68 | 191,106 |
| 2020-04-28 | $10.87 | $10.94 | $9.27 | $9.80 | $8.55 | 356,130 |
| 2020-04-27 | $10.92 | $10.92 | $9.82 | $9.97 | $8.70 | 398,372 |
| 2020-04-24 | $9.63 | $10.56 | $9.47 | $9.94 | $8.68 | 270,044 |
| 2020-04-23 | $8.49 | $9.76 | $8.44 | $9.56 | $8.35 | 526,277 |
| 2020-04-22 | $7.93 | $7.93 | $7.53 | $7.74 | $6.76 | 68,638 |
| 2020-04-21 | $8.10 | $8.15 | $7.65 | $7.85 | $6.85 | 64,277 |
| 2020-04-20 | $7.50 | $8.09 | $7.34 | $8.03 | $7.01 | 106,469 |
| 2020-04-17 | $7.75 | $7.75 | $7.40 | $7.54 | $6.58 | 79,405 |
| 2020-04-16 | $7.41 | $7.56 | $7.21 | $7.40 | $6.46 | 64,968 |
| 2020-04-15 | $7.51 | $7.52 | $7.19 | $7.39 | $6.45 | 92,723 |
| 2020-04-14 | $7.75 | $7.93 | $7.54 | $7.80 | $6.81 | 164,780 |
| 2020-04-13 | $7.73 | $7.73 | $7.41 | $7.67 | $6.70 | 99,510 |
| 2020-04-09 | $7.89 | $7.98 | $7.42 | $7.73 | $6.75 | 108,317 |
| 2020-04-08 | $6.70 | $7.73 | $6.67 | $7.47 | $6.52 | 185,929 |
| 2020-04-07 | $6.81 | $7.02 | $6.53 | $6.66 | $5.81 | 141,346 |
| 2020-04-06 | $6.50 | $6.89 | $6.41 | $6.59 | $5.75 | 92,375 |
| 2020-04-03 | $6.65 | $6.82 | $6.10 | $6.37 | $5.56 | 109,481 |
| 2020-04-02 | $6.99 | $7.10 | $6.41 | $6.62 | $5.78 | 113,346 |
| 2020-04-01 | $7.00 | $7.14 | $6.73 | $6.94 | $6.06 | 76,047 |
| 2020-03-31 | $7.05 | $7.49 | $7.05 | $7.32 | $6.39 | 90,524 |
| 2020-03-30 | $6.94 | $7.03 | $6.69 | $6.96 | $6.08 | 155,489 |
| 2020-03-27 | $6.23 | $7.13 | $6.09 | $6.99 | $6.10 | 205,381 |
| 2020-03-26 | $6.42 | $6.96 | $5.91 | $6.62 | $5.78 | 261,766 |
| 2020-03-25 | $5.68 | $6.56 | $5.42 | $6.18 | $5.39 | 242,493 |
| 2020-03-24 | $5.56 | $5.77 | $5.22 | $5.62 | $4.91 | 264,403 |
| 2020-03-23 | $6.17 | $6.17 | $5.20 | $5.34 | $4.66 | 209,586 |
| 2020-03-20 | $6.09 | $7.05 | $5.65 | $6.12 | $5.34 | 270,275 |
| 2020-03-19 | $5.53 | $6.45 | $5.18 | $6.02 | $5.25 | 237,486 |
| 2020-03-18 | $6.51 | $6.76 | $5.52 | $5.53 | $4.83 | 159,854 |
| 2020-03-17 | $7.01 | $7.50 | $6.47 | $7.05 | $6.15 | 143,869 |
| 2020-03-16 | $7.55 | $7.57 | $6.97 | $7.08 | $6.18 | 116,562 |
| 2020-03-13 | $8.12 | $8.26 | $7.56 | $7.94 | $6.93 | 88,343 |
| 2020-03-12 | $8.05 | $8.06 | $7.17 | $7.60 | $6.63 | 317,189 |
| 2020-03-11 | $9.27 | $9.27 | $8.47 | $8.49 | $7.41 | 219,153 |
| 2020-03-10 | $9.25 | $9.64 | $8.96 | $9.45 | $8.25 | 200,662 |
| 2020-03-09 | $9.60 | $9.60 | $8.25 | $8.76 | $7.65 | 419,240 |
| 2020-03-06 | $10.57 | $10.57 | $10.21 | $10.23 | $8.93 | 170,220 |
| 2020-03-05 | $10.91 | $10.96 | $10.51 | $10.56 | $9.22 | 112,525 |
| 2020-03-04 | $10.71 | $11.15 | $10.71 | $11.02 | $9.62 | 95,408 |
| 2020-03-03 | $10.80 | $10.96 | $10.58 | $10.58 | $9.24 | 93,477 |
| 2020-03-02 | $10.55 | $10.97 | $10.51 | $10.82 | $9.44 | 180,384 |
| 2020-02-28 | $10.60 | $10.75 | $10.22 | $10.52 | $9.18 | 276,468 |
| 2020-02-27 | $11.18 | $11.27 | $10.53 | $10.82 | $9.44 | 438,902 |
| 2020-02-26 | $11.56 | $11.68 | $11.34 | $11.35 | $9.91 | 76,045 |
| 2020-02-25 | $11.85 | $11.89 | $11.50 | $11.51 | $10.05 | 154,382 |
| 2020-02-24 | $12.20 | $12.22 | $11.80 | $11.86 | $10.35 | 189,642 |
| 2020-02-21 | $12.48 | $12.49 | $12.32 | $12.36 | $10.79 | 78,362 |
| 2020-02-20 | $12.46 | $12.61 | $12.30 | $12.48 | $10.89 | 59,364 |
| 2020-02-19 | $12.52 | $12.54 | $12.24 | $12.48 | $10.89 | 78,434 |
| 2020-02-18 | $12.40 | $12.66 | $12.27 | $12.49 | $10.90 | 102,091 |
| 2020-02-14 | $12.38 | $12.59 | $12.38 | $12.44 | $10.86 | 62,691 |
| 2020-02-13 | $12.49 | $12.60 | $12.37 | $12.48 | $10.89 | 55,038 |
| 2020-02-12 | $12.30 | $12.66 | $12.29 | $12.49 | $10.90 | 96,154 |
| 2020-02-11 | $12.25 | $12.45 | $12.18 | $12.29 | $10.73 | 130,574 |
| 2020-02-10 | $12.19 | $12.33 | $12.14 | $12.22 | $10.67 | 73,929 |
| 2020-02-07 | $12.34 | $12.35 | $12.19 | $12.26 | $10.70 | 129,843 |
| 2020-02-06 | $12.58 | $12.58 | $12.08 | $12.35 | $10.78 | 194,292 |
| 2020-02-05 | $12.89 | $12.89 | $12.41 | $12.55 | $10.96 | 112,066 |
| 2020-02-04 | $12.34 | $12.43 | $12.14 | $12.29 | $10.73 | 108,772 |
| 2020-02-03 | $12.51 | $12.67 | $12.15 | $12.29 | $10.73 | 117,031 |
| 2020-01-31 | $12.70 | $12.79 | $12.40 | $12.50 | $10.91 | 149,643 |
| 2020-01-30 | $13.05 | $13.12 | $12.79 | $12.88 | $10.94 | 166,082 |
| 2020-01-29 | $12.99 | $13.14 | $12.91 | $13.02 | $11.06 | 133,976 |
| 2020-01-28 | $12.89 | $13.20 | $12.89 | $13.04 | $11.07 | 94,132 |
| 2020-01-27 | $13.10 | $13.14 | $12.80 | $12.88 | $10.94 | 182,854 |
| 2020-01-24 | $13.31 | $13.40 | $13.13 | $13.24 | $11.24 | 160,682 |
| 2020-01-23 | $13.45 | $13.45 | $13.15 | $13.31 | $11.30 | 85,254 |
| 2020-01-22 | $13.08 | $13.70 | $13.08 | $13.50 | $11.46 | 265,749 |
| 2020-01-21 | $12.96 | $13.00 | $12.53 | $12.80 | $10.87 | 207,315 |
| 2020-01-17 | $13.16 | $13.26 | $13.01 | $13.08 | $11.11 | 119,263 |
| 2020-01-16 | $13.25 | $13.36 | $13.10 | $13.15 | $11.17 | 79,583 |
| 2020-01-15 | $13.23 | $13.39 | $13.14 | $13.23 | $11.23 | 70,177 |
| 2020-01-14 | $13.41 | $13.56 | $13.21 | $13.25 | $11.25 | 61,857 |
| 2020-01-13 | $13.36 | $13.43 | $13.10 | $13.38 | $11.36 | 202,353 |
| 2020-01-10 | $13.44 | $13.49 | $13.35 | $13.37 | $11.35 | 41,243 |
| 2020-01-09 | $13.76 | $13.81 | $13.41 | $13.42 | $11.40 | 91,016 |
| 2020-01-08 | $13.98 | $14.07 | $13.67 | $13.76 | $11.68 | 79,759 |
| 2020-01-07 | $14.10 | $14.20 | $13.92 | $14.05 | $11.93 | 89,298 |
| 2020-01-06 | $13.94 | $14.13 | $13.77 | $14.13 | $12.00 | 164,737 |
| 2020-01-03 | $13.55 | $13.85 | $13.52 | $13.83 | $11.74 | 154,083 |
| 2020-01-02 | $13.50 | $13.67 | $13.40 | $13.50 | $11.46 | 107,789 |
| 2019-12-31 | $13.33 | $13.58 | $13.30 | $13.44 | $11.41 | 154,256 |
| 2019-12-30 | $13.15 | $13.47 | $13.14 | $13.28 | $11.28 | 144,258 |
| 2019-12-27 | $13.49 | $13.52 | $13.21 | $13.28 | $11.28 | 91,490 |
| 2019-12-26 | $13.58 | $13.67 | $13.44 | $13.50 | $11.46 | 67,998 |
| 2019-12-24 | $13.18 | $13.46 | $13.14 | $13.45 | $11.42 | 43,809 |
| 2019-12-23 | $13.25 | $13.30 | $13.04 | $13.26 | $11.26 | 122,148 |
| 2019-12-20 | $13.26 | $13.42 | $13.11 | $13.25 | $11.25 | 144,659 |
| 2019-12-19 | $12.95 | $13.36 | $12.90 | $13.27 | $11.27 | 174,620 |
| 2019-12-18 | $12.19 | $12.98 | $12.09 | $12.75 | $10.83 | 317,841 |
| 2019-12-17 | $11.98 | $12.09 | $11.93 | $12.09 | $10.27 | 69,264 |
| 2019-12-16 | $11.95 | $12.05 | $11.88 | $11.96 | $10.16 | 112,454 |
| 2019-12-13 | $11.75 | $11.93 | $11.69 | $11.91 | $10.11 | 110,598 |
| 2019-12-12 | $11.68 | $11.84 | $11.66 | $11.77 | $9.99 | 137,078 |
| 2019-12-11 | $11.74 | $11.79 | $11.66 | $11.71 | $9.94 | 40,272 |
| 2019-12-10 | $11.58 | $11.80 | $11.58 | $11.74 | $9.97 | 70,767 |
| 2019-12-09 | $11.76 | $11.85 | $11.57 | $11.57 | $9.82 | 91,798 |
| 2019-12-06 | $11.62 | $11.80 | $11.62 | $11.75 | $9.98 | 59,651 |
| 2019-12-05 | $11.56 | $11.69 | $11.55 | $11.63 | $9.88 | 47,710 |
| 2019-12-04 | $11.79 | $11.80 | $11.60 | $11.60 | $9.85 | 64,121 |
| 2019-12-03 | $11.60 | $11.73 | $11.43 | $11.70 | $9.93 | 54,073 |
| 2019-12-02 | $11.58 | $11.69 | $11.53 | $11.63 | $9.88 | 135,459 |
| 2019-11-29 | $11.46 | $11.64 | $11.46 | $11.54 | $9.80 | 56,992 |
| 2019-11-27 | $11.50 | $11.60 | $11.35 | $11.48 | $9.75 | 73,494 |
| 2019-11-26 | $11.44 | $11.62 | $11.42 | $11.50 | $9.77 | 187,614 |
| 2019-11-25 | $11.29 | $11.49 | $11.25 | $11.49 | $9.76 | 104,019 |
| 2019-11-22 | $11.47 | $11.48 | $11.30 | $11.30 | $9.60 | 93,957 |
| 2019-11-21 | $11.47 | $11.54 | $11.23 | $11.42 | $9.70 | 86,990 |
| 2019-11-20 | $11.46 | $11.52 | $11.34 | $11.45 | $9.72 | 75,889 |
| 2019-11-19 | $11.51 | $11.59 | $11.45 | $11.49 | $9.76 | 51,963 |
| 2019-11-18 | $11.53 | $11.55 | $11.37 | $11.55 | $9.81 | 73,744 |
| 2019-11-15 | $11.63 | $11.74 | $11.54 | $11.55 | $9.81 | 67,469 |
| 2019-11-14 | $11.65 | $11.72 | $11.47 | $11.58 | $9.83 | 53,716 |
| 2019-11-13 | $11.75 | $11.75 | $11.58 | $11.67 | $9.91 | 53,266 |
| 2019-11-12 | $11.75 | $11.82 | $11.66 | $11.76 | $9.99 | 54,649 |
| 2019-11-11 | $11.40 | $11.76 | $11.40 | $11.70 | $9.93 | 97,153 |
| 2019-11-08 | $11.44 | $11.63 | $11.38 | $11.39 | $9.67 | 108,110 |
| 2019-11-07 | $11.71 | $11.78 | $11.42 | $11.43 | $9.71 | 81,149 |
| 2019-11-06 | $11.81 | $11.82 | $11.65 | $11.69 | $9.93 | 50,392 |
| 2019-11-05 | $11.60 | $11.82 | $11.60 | $11.79 | $10.01 | 70,785 |
| 2019-11-04 | $11.72 | $11.84 | $11.51 | $11.59 | $9.84 | 158,558 |
| 2019-11-01 | $11.68 | $11.82 | $11.60 | $11.71 | $9.94 | 76,373 |
| 2019-10-31 | $11.40 | $11.72 | $11.26 | $11.58 | $9.83 | 112,517 |
| 2019-10-30 | $11.80 | $11.92 | $11.52 | $11.77 | $9.73 | 156,182 |
| 2019-10-29 | $11.84 | $11.90 | $11.77 | $11.77 | $9.73 | 97,758 |
| 2019-10-28 | $11.85 | $11.99 | $11.85 | $11.86 | $9.80 | 52,314 |
| 2019-10-25 | $11.85 | $11.96 | $11.76 | $11.83 | $9.78 | 68,251 |
| 2019-10-24 | $11.90 | $11.98 | $11.82 | $11.89 | $9.83 | 91,583 |
| 2019-10-23 | $11.87 | $12.00 | $11.82 | $11.90 | $9.84 | 136,071 |
| 2019-10-22 | $11.84 | $11.97 | $11.80 | $11.91 | $9.85 | 57,011 |
| 2019-10-21 | $11.70 | $11.84 | $11.70 | $11.83 | $9.78 | 59,074 |
| 2019-10-18 | $11.89 | $11.89 | $11.61 | $11.71 | $9.68 | 87,272 |
| 2019-10-17 | $11.96 | $12.03 | $11.77 | $11.79 | $9.75 | 40,804 |
| 2019-10-16 | $11.88 | $12.02 | $11.80 | $11.88 | $9.82 | 69,590 |
| 2019-10-15 | $11.82 | $12.08 | $11.78 | $11.84 | $9.79 | 70,032 |
| 2019-10-14 | $11.90 | $11.93 | $11.70 | $11.84 | $9.79 | 65,829 |
| 2019-10-11 | $11.42 | $12.00 | $11.41 | $11.92 | $9.85 | 183,619 |
| 2019-10-10 | $11.10 | $11.44 | $11.10 | $11.41 | $9.43 | 78,765 |
| 2019-10-09 | $11.15 | $11.32 | $10.99 | $11.16 | $9.23 | 141,922 |
| 2019-10-08 | $11.25 | $11.38 | $10.95 | $11.17 | $9.23 | 261,430 |
| 2019-10-07 | $10.76 | $11.20 | $10.76 | $11.19 | $9.25 | 95,635 |
| 2019-10-04 | $10.52 | $10.90 | $10.52 | $10.80 | $8.93 | 72,707 |
| 2019-10-03 | $10.54 | $10.57 | $10.48 | $10.54 | $8.71 | 97,104 |
| 2019-10-02 | $10.69 | $10.69 | $10.44 | $10.54 | $8.71 | 70,215 |
| 2019-10-01 | $10.74 | $10.80 | $10.65 | $10.69 | $8.84 | 49,779 |
| 2019-09-30 | $10.80 | $10.86 | $10.65 | $10.70 | $8.85 | 54,334 |
| 2019-09-27 | $10.60 | $10.70 | $10.56 | $10.65 | $8.80 | 55,772 |
| 2019-09-26 | $10.54 | $10.64 | $10.51 | $10.59 | $8.75 | 51,145 |
| 2019-09-25 | $10.57 | $10.65 | $10.43 | $10.56 | $8.73 | 81,284 |
| 2019-09-24 | $10.64 | $10.68 | $10.50 | $10.59 | $8.75 | 52,948 |
| 2019-09-23 | $10.67 | $10.74 | $10.63 | $10.66 | $8.81 | 62,295 |
| 2019-09-20 | $10.66 | $10.76 | $10.63 | $10.69 | $8.84 | 28,912 |
| 2019-09-19 | $10.75 | $10.79 | $10.68 | $10.69 | $8.84 | 31,850 |
| 2019-09-18 | $10.70 | $10.75 | $10.61 | $10.71 | $8.85 | 33,555 |
| 2019-09-17 | $10.76 | $10.76 | $10.55 | $10.73 | $8.87 | 46,951 |
| 2019-09-16 | $10.76 | $10.91 | $10.65 | $10.72 | $8.86 | 55,380 |
| 2019-09-13 | $10.63 | $10.86 | $10.63 | $10.76 | $8.89 | 44,815 |
| 2019-09-12 | $10.73 | $10.74 | $10.60 | $10.66 | $8.81 | 105,073 |
| 2019-09-11 | $10.75 | $10.82 | $10.56 | $10.71 | $8.85 | 62,841 |
| 2019-09-10 | $10.68 | $10.91 | $10.68 | $10.75 | $8.89 | 42,370 |
| 2019-09-09 | $10.48 | $10.78 | $10.48 | $10.70 | $8.85 | 52,554 |
| 2019-09-06 | $10.35 | $10.59 | $10.29 | $10.46 | $8.65 | 35,140 |
| 2019-09-05 | $10.55 | $10.62 | $10.24 | $10.31 | $8.52 | 154,069 |
| 2019-09-04 | $10.35 | $10.54 | $10.31 | $10.49 | $8.67 | 30,982 |
| 2019-09-03 | $10.46 | $10.46 | $10.15 | $10.32 | $8.53 | 86,581 |
| 2019-08-30 | $10.75 | $10.75 | $10.41 | $10.53 | $8.70 | 44,087 |
| 2019-08-29 | $10.70 | $10.81 | $10.67 | $10.74 | $8.88 | 41,285 |
| 2019-08-28 | $10.48 | $10.75 | $10.48 | $10.66 | $8.81 | 28,726 |
| 2019-08-27 | $10.64 | $10.64 | $10.36 | $10.41 | $8.61 | 102,391 |
| 2019-08-26 | $10.42 | $10.61 | $10.42 | $10.53 | $8.70 | 65,354 |
| 2019-08-23 | $10.42 | $10.52 | $10.29 | $10.40 | $8.60 | 140,129 |
| 2019-08-22 | $10.66 | $10.75 | $10.45 | $10.53 | $8.70 | 69,941 |
| 2019-08-21 | $10.64 | $10.86 | $10.61 | $10.65 | $8.80 | 197,183 |
| 2019-08-20 | $10.65 | $10.77 | $10.58 | $10.67 | $8.82 | 72,535 |
| 2019-08-19 | $10.70 | $10.82 | $10.65 | $10.71 | $8.85 | 53,232 |
| 2019-08-16 | $10.20 | $10.62 | $10.20 | $10.62 | $8.78 | 72,053 |
| 2019-08-15 | $10.15 | $10.24 | $10.01 | $10.17 | $8.41 | 69,391 |
| 2019-08-14 | $10.43 | $10.43 | $10.01 | $10.06 | $8.32 | 159,394 |
| 2019-08-13 | $10.46 | $10.54 | $10.38 | $10.48 | $8.66 | 88,685 |
| 2019-08-12 | $10.57 | $10.61 | $10.41 | $10.45 | $8.64 | 79,558 |
| 2019-08-09 | $10.79 | $10.79 | $10.55 | $10.61 | $8.77 | 59,161 |
| 2019-08-08 | $10.89 | $10.91 | $10.73 | $10.76 | $8.89 | 62,434 |
| 2019-08-07 | $10.84 | $10.90 | $10.61 | $10.75 | $8.89 | 112,128 |
| 2019-08-06 | $10.91 | $10.99 | $10.82 | $10.86 | $8.98 | 80,915 |
| 2019-08-05 | $11.10 | $11.10 | $10.69 | $10.90 | $9.01 | 108,657 |
| 2019-08-02 | $11.17 | $11.17 | $10.85 | $11.14 | $9.21 | 87,178 |
| 2019-08-01 | $11.26 | $11.44 | $11.06 | $11.20 | $9.26 | 157,781 |
| 2019-07-31 | $11.47 | $11.69 | $11.31 | $11.48 | $9.23 | 132,997 |
| 2019-07-30 | $11.13 | $11.31 | $11.03 | $11.25 | $9.05 | 98,025 |
| 2019-07-29 | $11.27 | $11.37 | $11.08 | $11.20 | $9.01 | 88,230 |
| 2019-07-26 | $11.26 | $11.35 | $11.21 | $11.31 | $9.09 | 37,796 |
| 2019-07-25 | $11.37 | $11.51 | $11.19 | $11.27 | $9.06 | 85,517 |
| 2019-07-24 | $11.23 | $11.45 | $11.23 | $11.32 | $9.10 | 98,963 |
| 2019-07-23 | $11.26 | $11.38 | $11.12 | $11.23 | $9.03 | 72,242 |
| 2019-07-22 | $11.16 | $11.34 | $11.11 | $11.24 | $9.04 | 108,039 |
| 2019-07-19 | $11.32 | $11.44 | $11.15 | $11.15 | $8.97 | 170,483 |
| 2019-07-18 | $11.37 | $11.41 | $11.20 | $11.31 | $9.09 | 163,294 |
| 2019-07-17 | $11.69 | $11.69 | $11.37 | $11.42 | $9.18 | 132,976 |
| 2019-07-16 | $11.63 | $11.86 | $11.55 | $11.69 | $9.40 | 82,354 |
| 2019-07-15 | $11.51 | $11.67 | $11.45 | $11.58 | $9.31 | 131,394 |
| 2019-07-12 | $11.19 | $11.52 | $11.12 | $11.43 | $9.19 | 216,079 |
| 2019-07-11 | $11.10 | $11.20 | $11.00 | $11.18 | $8.99 | 222,219 |
| 2019-07-10 | $10.55 | $11.10 | $10.55 | $11.08 | $8.91 | 371,785 |
| 2019-07-09 | $10.31 | $10.54 | $10.31 | $10.50 | $8.44 | 71,353 |
| 2019-07-08 | $10.40 | $10.45 | $10.29 | $10.35 | $8.32 | 97,197 |
| 2019-07-05 | $10.30 | $10.49 | $10.30 | $10.40 | $8.36 | 80,260 |
| 2019-07-03 | $10.31 | $10.42 | $10.25 | $10.36 | $8.33 | 51,382 |
| 2019-07-02 | $10.36 | $10.42 | $10.19 | $10.35 | $8.32 | 63,502 |
| 2019-07-01 | $10.50 | $10.60 | $10.36 | $10.39 | $8.35 | 87,908 |
| 2019-06-28 | $10.39 | $10.50 | $10.35 | $10.50 | $8.44 | 68,593 |
| 2019-06-27 | $10.37 | $10.49 | $10.34 | $10.41 | $8.37 | 56,185 |
| 2019-06-26 | $10.16 | $10.49 | $10.16 | $10.40 | $8.36 | 62,876 |
| 2019-06-25 | $10.35 | $10.40 | $9.98 | $10.16 | $8.17 | 193,704 |
| 2019-06-24 | $10.48 | $10.50 | $10.31 | $10.42 | $8.38 | 75,997 |
| 2019-06-21 | $10.55 | $10.60 | $10.45 | $10.55 | $8.48 | 249,253 |
| 2019-06-20 | $10.59 | $10.60 | $10.45 | $10.52 | $8.46 | 67,401 |
| 2019-06-19 | $10.44 | $10.60 | $10.38 | $10.52 | $8.46 | 82,571 |
| 2019-06-18 | $10.48 | $10.59 | $10.41 | $10.46 | $8.41 | 59,900 |
| 2019-06-17 | $10.49 | $10.53 | $10.43 | $10.47 | $8.42 | 110,696 |
| 2019-06-14 | $10.43 | $10.51 | $10.34 | $10.49 | $8.43 | 119,808 |
| 2019-06-13 | $10.35 | $10.43 | $10.31 | $10.39 | $8.35 | 85,062 |
| 2019-06-12 | $10.33 | $10.44 | $10.20 | $10.26 | $8.25 | 145,873 |
| 2019-06-11 | $10.24 | $10.44 | $10.09 | $10.36 | $8.33 | 125,073 |
| 2019-06-10 | $10.25 | $10.39 | $10.11 | $10.14 | $8.15 | 102,399 |
| 2019-06-07 | $10.13 | $10.40 | $10.08 | $10.23 | $8.23 | 94,812 |
| 2019-06-06 | $10.09 | $10.22 | $10.05 | $10.18 | $8.19 | 50,017 |
| 2019-06-05 | $10.45 | $10.45 | $10.05 | $10.13 | $8.14 | 91,321 |
| 2019-06-04 | $10.24 | $10.49 | $10.20 | $10.43 | $8.39 | 105,334 |
| 2019-06-03 | $10.05 | $10.35 | $10.05 | $10.19 | $8.19 | 95,447 |
| 2019-05-31 | $9.90 | $10.13 | $9.79 | $10.08 | $8.10 | 133,057 |
| 2019-05-30 | $9.95 | $10.08 | $9.82 | $9.95 | $8.00 | 96,930 |
| 2019-05-29 | $10.00 | $10.02 | $9.68 | $9.93 | $7.98 | 184,852 |
| 2019-05-28 | $10.16 | $10.16 | $9.92 | $10.03 | $8.06 | 136,704 |
| 2019-05-24 | $10.06 | $10.22 | $10.00 | $10.19 | $8.19 | 47,904 |
| 2019-05-23 | $10.08 | $10.22 | $9.90 | $9.98 | $8.02 | 195,986 |
| 2019-05-22 | $10.30 | $10.30 | $10.15 | $10.15 | $8.16 | 44,390 |
| 2019-05-21 | $10.17 | $10.41 | $10.15 | $10.37 | $8.34 | 94,900 |
| 2019-05-20 | $10.25 | $10.30 | $10.13 | $10.14 | $8.15 | 157,914 |
| 2019-05-17 | $10.40 | $10.45 | $10.22 | $10.29 | $8.27 | 109,836 |
| 2019-05-16 | $10.28 | $10.64 | $10.28 | $10.44 | $8.39 | 148,163 |
| 2019-05-15 | $10.28 | $10.45 | $10.20 | $10.38 | $8.35 | 136,469 |
| 2019-05-14 | $10.32 | $10.48 | $10.11 | $10.30 | $8.28 | 187,920 |
| 2019-05-13 | $10.35 | $10.50 | $10.25 | $10.32 | $8.30 | 245,174 |
| 2019-05-10 | $10.33 | $10.68 | $10.30 | $10.64 | $8.56 | 147,744 |
| 2019-05-09 | $10.81 | $10.84 | $10.36 | $10.54 | $8.23 | 586,921 |
| 2019-05-08 | $10.74 | $11.03 | $10.74 | $10.81 | $8.44 | 160,016 |
| 2019-05-07 | $10.91 | $11.06 | $10.67 | $10.74 | $8.39 | 277,083 |
| 2019-05-06 | $10.86 | $11.19 | $10.86 | $10.95 | $8.55 | 160,759 |
| 2019-05-03 | $10.85 | $11.20 | $10.85 | $11.06 | $8.64 | 76,652 |
| 2019-05-02 | $10.90 | $11.02 | $10.75 | $10.80 | $8.43 | 118,292 |
| 2019-05-01 | $10.93 | $10.98 | $10.71 | $10.84 | $8.47 | 98,269 |
| 2019-04-30 | $10.94 | $11.12 | $10.85 | $10.93 | $8.54 | 109,239 |
| 2019-04-29 | $10.97 | $11.30 | $10.73 | $10.81 | $8.44 | 220,381 |
| 2019-04-26 | $10.88 | $10.96 | $10.79 | $10.90 | $8.51 | 96,996 |
| 2019-04-25 | $11.11 | $11.11 | $10.85 | $10.87 | $8.49 | 154,474 |
| 2019-04-24 | $11.23 | $11.28 | $11.00 | $11.08 | $8.65 | 133,959 |
| 2019-04-23 | $11.28 | $11.38 | $11.18 | $11.23 | $8.77 | 79,442 |
| 2019-04-22 | $11.05 | $11.33 | $11.05 | $11.20 | $8.75 | 145,117 |
| 2019-04-18 | $11.12 | $11.13 | $10.93 | $11.12 | $8.68 | 77,719 |
| 2019-04-17 | $11.19 | $11.25 | $11.01 | $11.15 | $8.71 | 173,853 |
| 2019-04-16 | $11.27 | $11.34 | $11.10 | $11.19 | $8.74 | 114,904 |
| 2019-04-15 | $11.21 | $11.29 | $11.13 | $11.24 | $8.78 | 135,656 |
| 2019-04-12 | $11.29 | $11.35 | $11.11 | $11.19 | $8.74 | 92,434 |
| 2019-04-11 | $11.27 | $11.40 | $11.18 | $11.26 | $8.79 | 95,782 |
| 2019-04-10 | $11.07 | $11.35 | $11.07 | $11.34 | $8.86 | 163,000 |
| 2019-04-09 | $11.36 | $11.36 | $11.02 | $11.09 | $8.66 | 99,870 |
| 2019-04-08 | $11.32 | $11.49 | $11.17 | $11.37 | $8.88 | 243,211 |
| 2019-04-05 | $11.20 | $11.31 | $10.89 | $11.29 | $8.82 | 177,545 |
| 2019-04-04 | $10.67 | $11.28 | $10.67 | $11.22 | $8.76 | 304,475 |
| 2019-04-03 | $10.34 | $10.73 | $10.34 | $10.63 | $8.30 | 244,930 |
| 2019-04-02 | $10.45 | $10.65 | $10.30 | $10.35 | $8.08 | 200,956 |
| 2019-04-01 | $10.46 | $10.78 | $10.41 | $10.51 | $8.21 | 158,958 |
| 2019-03-29 | $10.96 | $11.00 | $10.30 | $10.48 | $8.18 | 317,278 |
| 2019-03-28 | $10.83 | $11.90 | $10.51 | $10.71 | $8.36 | 568,497 |
| 2019-03-27 | $2.22 | $2.29 | $2.22 | $2.29 | $12.52 | 56,454 |
| 2019-03-26 | $2.23 | $2.26 | $2.22 | $2.23 | $12.19 | 89,073 |
| 2019-03-25 | $2.24 | $2.25 | $2.21 | $2.22 | $12.14 | 68,936 |
| 2019-03-22 | $2.25 | $2.29 | $2.24 | $2.24 | $12.24 | 28,671 |
| 2019-03-21 | $2.27 | $2.32 | $2.27 | $2.28 | $12.46 | 33,295 |
| 2019-03-20 | $2.31 | $2.32 | $2.23 | $2.27 | $12.41 | 330,766 |
| 2019-03-19 | $2.37 | $2.37 | $2.30 | $2.33 | $12.74 | 42,217 |
| 2019-03-18 | $2.30 | $2.38 | $2.30 | $2.37 | $12.96 | 67,153 |
| 2019-03-15 | $2.31 | $2.37 | $2.29 | $2.30 | $12.57 | 161,838 |
| 2019-03-14 | $2.37 | $2.42 | $2.29 | $2.31 | $12.63 | 85,477 |
| 2019-03-13 | $2.34 | $2.48 | $2.33 | $2.36 | $12.90 | 133,634 |
| 2019-03-12 | $2.26 | $2.36 | $2.26 | $2.35 | $12.85 | 84,571 |
| 2019-03-11 | $2.15 | $2.26 | $2.15 | $2.25 | $12.30 | 77,536 |
| 2019-03-08 | $2.21 | $2.21 | $2.16 | $2.16 | $11.81 | 53,485 |
| 2019-03-07 | $2.22 | $2.23 | $2.21 | $2.21 | $12.08 | 36,134 |
| 2019-03-06 | $2.25 | $2.27 | $2.23 | $2.24 | $12.24 | 37,227 |
| 2019-03-05 | $2.26 | $2.29 | $2.24 | $2.26 | $12.35 | 60,850 |
| 2019-03-04 | $2.25 | $2.28 | $2.25 | $2.26 | $12.35 | 36,442 |
| 2019-03-01 | $2.27 | $2.29 | $2.24 | $2.26 | $12.35 | 65,179 |
| 2019-02-28 | $2.30 | $2.30 | $2.27 | $2.28 | $12.46 | 45,656 |
| 2019-02-27 | $2.30 | $2.31 | $2.29 | $2.29 | $12.52 | 49,557 |
| 2019-02-26 | $2.29 | $2.32 | $2.29 | $2.30 | $12.57 | 48,774 |
| 2019-02-25 | $2.28 | $2.31 | $2.28 | $2.31 | $12.63 | 44,199 |
| 2019-02-22 | $2.26 | $2.28 | $2.26 | $2.28 | $12.44 | 37,155 |
| 2019-02-21 | $2.29 | $2.29 | $2.25 | $2.27 | $12.41 | 55,893 |
| 2019-02-20 | $2.29 | $2.31 | $2.27 | $2.27 | $12.41 | 78,668 |
| 2019-02-19 | $2.30 | $2.31 | $2.27 | $2.31 | $12.63 | 44,139 |
| 2019-02-15 | $2.28 | $2.30 | $2.26 | $2.28 | $12.46 | 65,741 |
| 2019-02-14 | $2.29 | $2.29 | $2.24 | $2.26 | $12.35 | 45,927 |
| 2019-02-13 | $2.27 | $2.30 | $2.25 | $2.28 | $12.46 | 69,538 |
| 2019-02-12 | $2.18 | $2.27 | $2.18 | $2.26 | $12.35 | 72,407 |
| 2019-02-11 | $2.18 | $2.19 | $2.15 | $2.16 | $11.81 | 35,231 |
| 2019-02-08 | $2.16 | $2.19 | $2.16 | $2.18 | $11.92 | 15,902 |
| 2019-02-07 | $2.20 | $2.20 | $2.14 | $2.17 | $11.86 | 65,047 |
| 2019-02-06 | $2.22 | $2.23 | $2.17 | $2.19 | $11.97 | 61,671 |
| 2019-02-05 | $2.25 | $2.27 | $2.21 | $2.23 | $12.19 | 72,726 |
| 2019-02-04 | $2.25 | $2.27 | $2.22 | $2.26 | $12.35 | 66,041 |
| 2019-02-01 | $2.30 | $2.31 | $2.23 | $2.27 | $12.17 | 102,515 |
| 2019-01-31 | $2.27 | $2.30 | $2.23 | $2.25 | $12.06 | 81,672 |
| 2019-01-30 | $2.24 | $2.24 | $2.15 | $2.19 | $11.74 | 69,036 |
| 2019-01-29 | $2.20 | $2.24 | $2.17 | $2.22 | $11.90 | 229,692 |
| 2019-01-28 | $2.19 | $2.20 | $2.15 | $2.18 | $11.68 | 58,942 |
| 2019-01-25 | $2.16 | $2.22 | $2.16 | $2.20 | $11.79 | 108,087 |
| 2019-01-24 | $2.16 | $2.17 | $2.12 | $2.17 | $11.63 | 116,415 |
| 2019-01-23 | $2.25 | $2.27 | $2.15 | $2.17 | $11.63 | 105,489 |
| 2019-01-22 | $2.33 | $2.34 | $2.26 | $2.26 | $12.11 | 34,475 |
| 2019-01-18 | $2.32 | $2.34 | $2.28 | $2.33 | $12.49 | 220,668 |
| 2019-01-17 | $2.29 | $2.32 | $2.27 | $2.31 | $12.38 | 224,477 |
| 2019-01-16 | $2.29 | $2.30 | $2.25 | $2.29 | $12.27 | 78,863 |
| 2019-01-15 | $2.31 | $2.33 | $2.27 | $2.29 | $12.27 | 48,123 |
| 2019-01-14 | $2.34 | $2.35 | $2.29 | $2.32 | $12.43 | 47,792 |
| 2019-01-11 | $2.31 | $2.35 | $2.31 | $2.33 | $12.49 | 52,569 |
| 2019-01-10 | $2.37 | $2.37 | $2.31 | $2.34 | $12.54 | 98,646 |
| 2019-01-09 | $2.40 | $2.42 | $2.32 | $2.41 | $12.92 | 89,955 |
| 2019-01-08 | $2.37 | $2.39 | $2.33 | $2.36 | $12.65 | 87,876 |
| 2019-01-07 | $2.31 | $2.36 | $2.30 | $2.36 | $12.65 | 60,491 |
| 2019-01-04 | $2.23 | $2.33 | $2.22 | $2.31 | $12.38 | 80,158 |
| 2019-01-03 | $2.21 | $2.23 | $2.16 | $2.21 | $11.85 | 26,804 |
| 2019-01-02 | $2.07 | $2.22 | $2.06 | $2.21 | $11.85 | 54,990 |
| 2018-12-31 | $2.08 | $2.10 | $2.06 | $2.09 | $11.20 | 127,030 |
| 2018-12-28 | $2.13 | $2.20 | $2.05 | $2.10 | $11.26 | 134,020 |
| 2018-12-27 | $2.11 | $2.15 | $2.07 | $2.10 | $11.26 | 78,297 |
| 2018-12-26 | $2.06 | $2.14 | $2.05 | $2.14 | $11.47 | 68,480 |
| 2018-12-24 | $2.07 | $2.09 | $2.05 | $2.05 | $10.99 | 80,694 |
| 2018-12-21 | $2.15 | $2.19 | $2.08 | $2.10 | $11.26 | 94,480 |
| 2018-12-20 | $2.21 | $2.21 | $2.11 | $2.14 | $11.47 | 141,883 |
| 2018-12-19 | $2.05 | $2.25 | $2.05 | $2.21 | $11.85 | 104,199 |
| 2018-12-18 | $2.20 | $2.23 | $2.15 | $2.20 | $11.79 | 140,989 |
| 2018-12-17 | $2.33 | $2.35 | $2.20 | $2.22 | $11.90 | 235,281 |
| 2018-12-14 | $2.35 | $2.37 | $2.31 | $2.33 | $12.49 | 94,719 |
| 2018-12-13 | $2.38 | $2.40 | $2.33 | $2.38 | $12.76 | 92,986 |
| 2018-12-12 | $2.39 | $2.44 | $2.37 | $2.38 | $12.76 | 96,940 |
| 2018-12-11 | $2.42 | $2.46 | $2.36 | $2.39 | $12.81 | 78,937 |
| 2018-12-10 | $2.42 | $2.44 | $2.34 | $2.42 | $12.97 | 135,917 |
| 2018-12-07 | $2.46 | $2.52 | $2.42 | $2.42 | $12.97 | 64,005 |
| 2018-12-06 | $2.43 | $2.47 | $2.39 | $2.46 | $13.18 | 118,387 |
| 2018-12-04 | $2.41 | $2.52 | $2.41 | $2.47 | $13.24 | 169,551 |
| 2018-12-03 | $2.43 | $2.45 | $2.38 | $2.42 | $12.97 | 126,428 |
| 2018-11-30 | $2.36 | $2.44 | $2.34 | $2.41 | $12.92 | 111,329 |
| 2018-11-29 | $2.37 | $2.42 | $2.25 | $2.38 | $12.76 | 363,414 |
| 2018-11-28 | $2.35 | $2.49 | $2.30 | $2.40 | $12.86 | 529,432 |
| 2018-11-27 | $2.50 | $2.60 | $2.50 | $2.52 | $13.51 | 48,557 |
| 2018-11-26 | $2.53 | $2.55 | $2.48 | $2.50 | $13.40 | 40,950 |
| 2018-11-23 | $2.48 | $2.54 | $2.41 | $2.50 | $13.40 | 53,022 |
| 2018-11-21 | $2.57 | $2.62 | $2.48 | $2.49 | $13.35 | 119,330 |
| 2018-11-20 | $2.66 | $2.67 | $2.53 | $2.57 | $13.77 | 118,890 |
| 2018-11-19 | $2.65 | $2.68 | $2.64 | $2.67 | $14.31 | 146,043 |
| 2018-11-16 | $2.72 | $2.73 | $2.66 | $2.68 | $14.36 | 87,503 |
| 2018-11-15 | $2.68 | $2.74 | $2.67 | $2.71 | $14.52 | 115,716 |
| 2018-11-14 | $2.72 | $2.72 | $2.67 | $2.70 | $14.47 | 76,785 |
| 2018-11-13 | $2.71 | $2.74 | $2.65 | $2.66 | $14.26 | 50,878 |
| 2018-11-12 | $2.75 | $2.75 | $2.70 | $2.70 | $14.47 | 41,369 |
| 2018-11-09 | $2.81 | $2.81 | $2.74 | $2.75 | $14.74 | 48,536 |
| 2018-11-08 | $2.82 | $2.83 | $2.81 | $2.83 | $15.17 | 72,369 |
| 2018-11-07 | $2.82 | $2.83 | $2.77 | $2.83 | $15.17 | 74,597 |
| 2018-11-06 | $2.80 | $2.81 | $2.76 | $2.80 | $15.01 | 46,448 |
| 2018-11-05 | $2.77 | $2.78 | $2.74 | $2.76 | $14.79 | 40,434 |
| 2018-11-02 | $2.74 | $2.79 | $2.68 | $2.78 | $14.90 | 64,263 |
| 2018-11-01 | $2.75 | $2.83 | $2.75 | $2.80 | $14.59 | 113,255 |
| 2018-10-31 | $2.70 | $2.79 | $2.70 | $2.76 | $14.38 | 60,984 |
| 2018-10-30 | $2.65 | $2.67 | $2.62 | $2.64 | $13.75 | 38,385 |
| 2018-10-29 | $2.68 | $2.72 | $2.63 | $2.65 | $13.81 | 79,404 |
| 2018-10-26 | $2.69 | $2.70 | $2.64 | $2.68 | $13.96 | 49,300 |
| 2018-10-25 | $2.67 | $2.76 | $2.65 | $2.71 | $14.12 | 109,258 |
| 2018-10-24 | $2.76 | $2.79 | $2.66 | $2.67 | $13.91 | 90,084 |
| 2018-10-23 | $2.78 | $2.79 | $2.72 | $2.76 | $14.38 | 73,587 |
| 2018-10-22 | $2.77 | $2.84 | $2.77 | $2.79 | $14.54 | 35,870 |
| 2018-10-19 | $2.82 | $2.82 | $2.75 | $2.77 | $14.43 | 51,514 |
| 2018-10-18 | $2.80 | $2.80 | $2.75 | $2.76 | $14.38 | 38,379 |
| 2018-10-17 | $2.81 | $2.82 | $2.75 | $2.81 | $14.64 | 59,445 |
| 2018-10-16 | $2.82 | $2.82 | $2.79 | $2.81 | $14.64 | 34,826 |
| 2018-10-15 | $2.78 | $2.81 | $2.77 | $2.79 | $14.54 | 34,184 |
| 2018-10-12 | $2.75 | $2.82 | $2.74 | $2.76 | $14.38 | 46,694 |
| 2018-10-11 | $2.80 | $2.80 | $2.76 | $2.77 | $14.43 | 36,902 |
| 2018-10-10 | $2.89 | $2.89 | $2.80 | $2.80 | $14.59 | 55,943 |
| 2018-10-09 | $2.85 | $2.89 | $2.85 | $2.88 | $15.00 | 35,243 |
| 2018-10-08 | $2.87 | $2.87 | $2.83 | $2.85 | $14.85 | 30,450 |
| 2018-10-05 | $2.86 | $2.90 | $2.85 | $2.87 | $14.95 | 38,660 |
| 2018-10-04 | $2.90 | $2.91 | $2.85 | $2.85 | $14.85 | 36,032 |
| 2018-10-03 | $2.87 | $2.92 | $2.86 | $2.90 | $15.11 | 47,524 |
| 2018-10-02 | $2.82 | $2.88 | $2.81 | $2.87 | $14.95 | 52,656 |
| 2018-10-01 | $2.78 | $2.85 | $2.78 | $2.84 | $14.80 | 39,565 |
| 2018-09-28 | $2.76 | $2.80 | $2.74 | $2.78 | $14.48 | 37,384 |
| 2018-09-27 | $2.78 | $2.78 | $2.74 | $2.78 | $14.48 | 43,172 |
| 2018-09-26 | $2.75 | $2.78 | $2.74 | $2.74 | $14.27 | 70,519 |
| 2018-09-25 | $2.75 | $2.77 | $2.71 | $2.73 | $14.22 | 109,519 |
| 2018-09-24 | $2.80 | $2.81 | $2.69 | $2.74 | $14.27 | 102,092 |
| 2018-09-21 | $2.80 | $2.85 | $2.77 | $2.77 | $14.43 | 63,766 |
| 2018-09-20 | $2.83 | $2.83 | $2.76 | $2.80 | $14.59 | 88,641 |
| 2018-09-19 | $2.83 | $2.84 | $2.80 | $2.82 | $14.69 | 160,847 |
| 2018-09-18 | $2.79 | $2.82 | $2.79 | $2.81 | $14.64 | 34,772 |
| 2018-09-17 | $2.80 | $2.82 | $2.78 | $2.79 | $14.54 | 45,229 |
| 2018-09-14 | $2.81 | $2.82 | $2.78 | $2.80 | $14.59 | 32,715 |
| 2018-09-13 | $2.83 | $2.85 | $2.81 | $2.82 | $14.69 | 43,341 |
| 2018-09-12 | $2.78 | $2.86 | $2.78 | $2.85 | $14.85 | 103,220 |
| 2018-09-11 | $2.79 | $2.80 | $2.75 | $2.78 | $14.48 | 60,600 |
| 2018-09-10 | $2.77 | $2.80 | $2.77 | $2.78 | $14.48 | 92,453 |
| 2018-09-07 | $2.75 | $2.79 | $2.72 | $2.77 | $14.43 | 110,778 |
| 2018-09-06 | $2.84 | $2.85 | $2.74 | $2.77 | $14.43 | 156,177 |
| 2018-09-05 | $2.86 | $2.87 | $2.80 | $2.84 | $14.80 | 228,110 |
| 2018-09-04 | $2.99 | $3.00 | $2.89 | $2.90 | $15.11 | 176,900 |
| 2018-08-31 | $3.00 | $3.02 | $2.99 | $2.99 | $15.58 | 77,830 |
| 2018-08-30 | $3.01 | $3.03 | $3.00 | $3.01 | $15.68 | 35,635 |
| 2018-08-29 | $3.02 | $3.03 | $3.01 | $3.01 | $15.68 | 45,474 |
| 2018-08-28 | $3.02 | $3.05 | $3.02 | $3.02 | $15.73 | 36,821 |
| 2018-08-27 | $3.03 | $3.05 | $3.02 | $3.03 | $15.79 | 38,999 |
| 2018-08-24 | $3.03 | $3.05 | $3.02 | $3.03 | $15.79 | 33,882 |
| 2018-08-23 | $3.05 | $3.07 | $3.04 | $3.04 | $15.84 | 30,013 |
| 2018-08-22 | $3.05 | $3.06 | $3.04 | $3.06 | $15.94 | 28,661 |
| 2018-08-21 | $3.04 | $3.05 | $3.02 | $3.02 | $15.73 | 99,600 |
| 2018-08-20 | $3.03 | $3.05 | $3.01 | $3.02 | $15.73 | 58,031 |
| 2018-08-17 | $3.01 | $3.03 | $3.01 | $3.02 | $15.73 | 16,311 |
| 2018-08-16 | $3.03 | $3.03 | $3.00 | $3.01 | $15.68 | 36,300 |
| 2018-08-15 | $3.05 | $3.06 | $3.01 | $3.01 | $15.68 | 49,194 |
| 2018-08-14 | $3.04 | $3.05 | $3.02 | $3.05 | $15.89 | 45,615 |
| 2018-08-13 | $3.03 | $3.04 | $3.00 | $3.02 | $15.73 | 56,698 |
| 2018-08-10 | $3.05 | $3.06 | $3.02 | $3.04 | $15.84 | 23,341 |
| 2018-08-09 | $3.04 | $3.06 | $3.03 | $3.04 | $15.84 | 26,644 |
| 2018-08-08 | $3.04 | $3.06 | $3.03 | $3.05 | $15.89 | 22,809 |
| 2018-08-07 | $3.06 | $3.07 | $3.04 | $3.05 | $15.89 | 47,365 |
| 2018-08-06 | $3.09 | $3.09 | $3.05 | $3.06 | $15.94 | 35,129 |
| 2018-08-03 | $3.07 | $3.09 | $3.05 | $3.06 | $15.94 | 44,168 |
| 2018-08-02 | $3.05 | $3.08 | $3.02 | $3.08 | $16.05 | 43,931 |
| 2018-08-01 | $3.05 | $3.06 | $3.02 | $3.04 | $15.84 | 54,430 |
| 2018-07-31 | $3.10 | $3.11 | $3.07 | $3.10 | $15.74 | 68,413 |
| 2018-07-30 | $3.15 | $3.16 | $3.07 | $3.07 | $15.58 | 63,548 |
| 2018-07-27 | $3.14 | $3.16 | $3.12 | $3.15 | $15.99 | 45,925 |
| 2018-07-26 | $3.12 | $3.17 | $3.11 | $3.16 | $16.04 | 38,675 |
| 2018-07-25 | $3.15 | $3.15 | $3.10 | $3.12 | $15.84 | 31,239 |
| 2018-07-24 | $3.16 | $3.16 | $3.12 | $3.14 | $15.94 | 28,837 |
| 2018-07-23 | $3.15 | $3.17 | $3.12 | $3.15 | $15.99 | 45,885 |
| 2018-07-20 | $3.18 | $3.19 | $3.11 | $3.12 | $15.84 | 35,533 |
| 2018-07-19 | $3.06 | $3.19 | $3.06 | $3.18 | $16.14 | 71,222 |
| 2018-07-18 | $3.06 | $3.08 | $3.04 | $3.06 | $15.53 | 28,896 |
| 2018-07-17 | $3.04 | $3.06 | $3.01 | $3.05 | $15.48 | 51,463 |
| 2018-07-16 | $3.05 | $3.07 | $3.02 | $3.03 | $15.38 | 64,935 |
| 2018-07-13 | $3.07 | $3.08 | $3.05 | $3.05 | $15.48 | 37,463 |
| 2018-07-12 | $3.07 | $3.12 | $3.06 | $3.07 | $15.58 | 39,657 |
| 2018-07-11 | $3.14 | $3.16 | $3.07 | $3.07 | $15.58 | 41,380 |
| 2018-07-10 | $3.17 | $3.20 | $3.14 | $3.14 | $15.94 | 55,155 |
| 2018-07-09 | $3.18 | $3.20 | $3.16 | $3.18 | $16.14 | 53,040 |
| 2018-07-06 | $3.17 | $3.23 | $3.16 | $3.20 | $16.24 | 78,885 |
| 2018-07-05 | $3.09 | $3.17 | $3.09 | $3.16 | $16.04 | 111,729 |
| 2018-07-03 | $3.05 | $3.11 | $3.04 | $3.10 | $15.74 | 176,882 |
| 2018-07-02 | $3.06 | $3.06 | $3.03 | $3.04 | $15.43 | 44,518 |
| 2018-06-29 | $3.05 | $3.09 | $3.03 | $3.06 | $15.53 | 118,574 |
| 2018-06-28 | $3.07 | $3.07 | $3.03 | $3.05 | $15.48 | 67,245 |
| 2018-06-27 | $3.05 | $3.09 | $3.05 | $3.08 | $15.63 | 55,338 |
| 2018-06-26 | $3.03 | $3.05 | $3.01 | $3.05 | $15.48 | 129,099 |
| 2018-06-25 | $3.05 | $3.07 | $3.02 | $3.02 | $15.33 | 83,543 |
| 2018-06-22 | $3.09 | $3.11 | $3.05 | $3.06 | $15.53 | 57,738 |
| 2018-06-21 | $3.08 | $3.09 | $3.06 | $3.07 | $15.58 | 28,385 |
| 2018-06-20 | $3.08 | $3.12 | $3.06 | $3.07 | $15.58 | 82,704 |
| 2018-06-19 | $3.10 | $3.10 | $3.08 | $3.08 | $15.63 | 22,897 |
| 2018-06-18 | $3.01 | $3.12 | $3.01 | $3.11 | $15.79 | 60,297 |
| 2018-06-15 | $3.03 | $3.09 | $3.01 | $3.02 | $15.33 | 145,993 |
| 2018-06-14 | $3.07 | $3.07 | $3.02 | $3.03 | $15.38 | 103,972 |
| 2018-06-13 | $3.08 | $3.10 | $3.05 | $3.06 | $15.53 | 104,400 |
| 2018-06-12 | $3.09 | $3.11 | $3.06 | $3.07 | $15.58 | 61,941 |
| 2018-06-11 | $3.08 | $3.11 | $3.07 | $3.08 | $15.63 | 29,717 |
| 2018-06-08 | $3.10 | $3.10 | $3.07 | $3.09 | $15.69 | 25,466 |
| 2018-06-07 | $3.12 | $3.12 | $3.10 | $3.10 | $15.74 | 24,037 |
| 2018-06-06 | $3.08 | $3.12 | $3.07 | $3.09 | $15.69 | 54,561 |
| 2018-06-05 | $3.10 | $3.11 | $3.06 | $3.07 | $15.58 | 25,511 |
| 2018-06-04 | $3.07 | $3.10 | $3.04 | $3.09 | $15.69 | 60,388 |
| 2018-06-01 | $3.09 | $3.10 | $3.07 | $3.07 | $15.58 | 25,844 |
| 2018-05-31 | $3.10 | $3.11 | $3.07 | $3.07 | $15.58 | 44,778 |
| 2018-05-30 | $3.10 | $3.13 | $3.09 | $3.11 | $15.79 | 42,233 |
| 2018-05-29 | $3.10 | $3.12 | $3.07 | $3.09 | $15.69 | 61,521 |
| 2018-05-25 | $3.09 | $3.12 | $3.09 | $3.11 | $15.79 | 32,127 |
| 2018-05-24 | $3.14 | $3.15 | $3.11 | $3.12 | $15.84 | 19,847 |
| 2018-05-23 | $3.16 | $3.16 | $3.12 | $3.15 | $15.99 | 34,283 |
| 2018-05-22 | $3.12 | $3.15 | $3.08 | $3.11 | $15.79 | 36,990 |
| 2018-05-21 | $3.10 | $3.12 | $3.09 | $3.10 | $15.74 | 26,825 |
| 2018-05-18 | $3.12 | $3.13 | $3.08 | $3.09 | $15.69 | 62,376 |
| 2018-05-17 | $3.15 | $3.17 | $3.11 | $3.12 | $15.84 | 49,452 |
| 2018-05-16 | $3.12 | $3.17 | $3.12 | $3.16 | $16.04 | 28,971 |
| 2018-05-15 | $3.15 | $3.18 | $3.12 | $3.13 | $15.89 | 63,039 |
| 2018-05-14 | $3.18 | $3.19 | $3.13 | $3.16 | $16.04 | 44,725 |
| 2018-05-11 | $3.14 | $3.20 | $3.13 | $3.13 | $15.89 | 42,833 |
| 2018-05-10 | $3.12 | $3.15 | $3.10 | $3.13 | $15.89 | 24,684 |
| 2018-05-09 | $3.12 | $3.14 | $3.10 | $3.12 | $15.84 | 32,633 |
| 2018-05-08 | $3.10 | $3.13 | $3.09 | $3.11 | $15.79 | 32,893 |
| 2018-05-07 | $3.18 | $3.18 | $3.08 | $3.09 | $15.69 | 33,795 |
| 2018-05-04 | $3.07 | $3.12 | $3.07 | $3.08 | $15.63 | 49,315 |
| 2018-05-03 | $3.08 | $3.11 | $3.06 | $3.07 | $15.58 | 51,039 |
| 2018-05-02 | $3.06 | $3.11 | $3.05 | $3.08 | $15.63 | 80,797 |
| 2018-05-01 | $3.18 | $3.18 | $3.08 | $3.09 | $15.69 | 97,357 |
| 2018-04-30 | $3.20 | $3.25 | $3.19 | $3.24 | $16.03 | 109,893 |
| 2018-04-27 | $3.25 | $3.26 | $3.21 | $3.23 | $15.98 | 34,292 |
| 2018-04-26 | $3.23 | $3.27 | $3.22 | $3.24 | $16.03 | 19,645 |
| 2018-04-25 | $3.25 | $3.25 | $3.22 | $3.24 | $16.03 | 25,714 |
| 2018-04-24 | $3.31 | $3.31 | $3.21 | $3.22 | $15.93 | 36,894 |
| 2018-04-23 | $3.29 | $3.31 | $3.25 | $3.29 | $16.28 | 35,699 |
| 2018-04-20 | $3.28 | $3.30 | $3.21 | $3.28 | $16.23 | 39,422 |
| 2018-04-19 | $3.30 | $3.30 | $3.24 | $3.25 | $16.08 | 30,184 |
| 2018-04-18 | $3.27 | $3.30 | $3.26 | $3.29 | $16.28 | 26,143 |
| 2018-04-17 | $3.29 | $3.31 | $3.24 | $3.25 | $16.08 | 37,873 |
| 2018-04-16 | $3.19 | $3.31 | $3.18 | $3.30 | $16.33 | 73,125 |
| 2018-04-13 | $3.20 | $3.24 | $3.18 | $3.20 | $15.83 | 34,487 |
| 2018-04-12 | $3.16 | $3.21 | $3.15 | $3.19 | $15.78 | 35,481 |
| 2018-04-11 | $3.17 | $3.22 | $3.16 | $3.17 | $15.69 | 29,982 |
| 2018-04-10 | $3.09 | $3.20 | $3.09 | $3.19 | $15.78 | 74,635 |
| 2018-04-09 | $3.08 | $3.12 | $3.06 | $3.07 | $15.19 | 17,783 |
| 2018-04-06 | $3.11 | $3.13 | $3.07 | $3.09 | $15.29 | 29,343 |
| 2018-04-05 | $3.08 | $3.13 | $3.08 | $3.12 | $15.44 | 16,784 |
| 2018-04-04 | $3.06 | $3.09 | $3.04 | $3.08 | $15.24 | 40,656 |
| 2018-04-03 | $3.08 | $3.12 | $3.06 | $3.09 | $15.29 | 27,968 |
| 2018-04-02 | $3.11 | $3.14 | $3.06 | $3.09 | $15.29 | 41,309 |
| 2018-03-29 | $3.11 | $3.15 | $3.10 | $3.12 | $15.44 | 54,296 |
| 2018-03-28 | $3.13 | $3.15 | $3.10 | $3.12 | $15.44 | 38,731 |
| 2018-03-27 | $3.14 | $3.18 | $3.11 | $3.14 | $15.54 | 46,672 |
| 2018-03-26 | $3.15 | $3.20 | $3.10 | $3.16 | $15.64 | 102,678 |
| 2018-03-23 | $3.19 | $3.21 | $3.14 | $3.14 | $15.54 | 58,278 |
| 2018-03-22 | $3.24 | $3.25 | $3.18 | $3.20 | $15.83 | 47,486 |
| 2018-03-21 | $3.24 | $3.28 | $3.23 | $3.25 | $16.08 | 30,811 |
| 2018-03-20 | $3.24 | $3.29 | $3.20 | $3.23 | $15.98 | 80,185 |
| 2018-03-19 | $3.27 | $3.29 | $3.23 | $3.23 | $15.98 | 48,938 |
| 2018-03-16 | $3.20 | $3.31 | $3.20 | $3.29 | $16.28 | 172,865 |
| 2018-03-15 | $3.26 | $3.28 | $3.20 | $3.21 | $15.88 | 37,702 |
| 2018-03-14 | $3.29 | $3.29 | $3.25 | $3.27 | $16.18 | 40,557 |
| 2018-03-13 | $3.21 | $3.30 | $3.21 | $3.29 | $16.28 | 58,156 |
| 2018-03-12 | $3.19 | $3.24 | $3.18 | $3.22 | $15.93 | 62,170 |
| 2018-03-09 | $3.17 | $3.19 | $3.15 | $3.19 | $15.78 | 52,872 |
| 2018-03-08 | $3.16 | $3.18 | $3.15 | $3.15 | $15.59 | 26,179 |
| 2018-03-07 | $3.17 | $3.19 | $3.16 | $3.16 | $15.64 | 34,686 |
| 2018-03-06 | $3.21 | $3.22 | $3.16 | $3.17 | $15.69 | 53,672 |
| 2018-03-05 | $3.16 | $3.21 | $3.15 | $3.18 | $15.74 | 39,851 |
| 2018-03-02 | $3.17 | $3.17 | $3.15 | $3.15 | $15.59 | 70,901 |
| 2018-03-01 | $3.16 | $3.20 | $3.14 | $3.19 | $15.78 | 57,999 |
| 2018-02-28 | $3.18 | $3.21 | $3.15 | $3.15 | $15.59 | 50,653 |
| 2018-02-27 | $3.20 | $3.23 | $3.18 | $3.20 | $15.83 | 24,931 |
| 2018-02-26 | $3.24 | $3.24 | $3.18 | $3.23 | $15.98 | 50,017 |
| 2018-02-23 | $3.18 | $3.23 | $3.17 | $3.22 | $15.93 | 36,954 |
| 2018-02-22 | $3.20 | $3.23 | $3.12 | $3.19 | $15.78 | 57,097 |
| 2018-02-21 | $3.17 | $3.22 | $3.16 | $3.18 | $15.74 | 41,232 |
| 2018-02-20 | $3.13 | $3.21 | $3.13 | $3.17 | $15.69 | 51,045 |
| 2018-02-16 | $3.21 | $3.22 | $3.13 | $3.15 | $15.59 | 52,308 |
| 2018-02-15 | $3.26 | $3.26 | $3.17 | $3.21 | $15.88 | 29,963 |
| 2018-02-14 | $3.12 | $3.25 | $3.10 | $3.22 | $15.93 | 85,705 |
| 2018-02-13 | $3.22 | $3.22 | $3.11 | $3.11 | $15.39 | 67,570 |
| 2018-02-12 | $3.08 | $3.27 | $3.08 | $3.23 | $15.98 | 90,942 |
| 2018-02-09 | $3.08 | $3.12 | $2.98 | $3.04 | $15.04 | 119,427 |
| 2018-02-08 | $3.19 | $3.22 | $3.06 | $3.07 | $15.19 | 79,647 |
| 2018-02-07 | $3.23 | $3.27 | $3.18 | $3.20 | $15.83 | 50,603 |
| 2018-02-06 | $3.07 | $3.25 | $3.05 | $3.20 | $15.83 | 80,451 |
| 2018-02-05 | $3.19 | $3.22 | $3.08 | $3.10 | $15.34 | 206,467 |
| 2018-02-02 | $3.27 | $3.30 | $3.22 | $3.23 | $15.98 | 75,282 |
| 2018-02-01 | $3.21 | $3.30 | $3.20 | $3.27 | $16.18 | 76,275 |
| 2018-01-31 | $3.39 | $3.42 | $3.29 | $3.31 | $15.99 | 168,088 |
| 2018-01-30 | $3.45 | $3.46 | $3.40 | $3.44 | $16.62 | 73,521 |
| 2018-01-29 | $3.52 | $3.53 | $3.45 | $3.48 | $16.81 | 54,418 |
| 2018-01-26 | $3.55 | $3.55 | $3.51 | $3.52 | $17.00 | 54,483 |
| 2018-01-25 | $3.55 | $3.57 | $3.51 | $3.53 | $17.05 | 87,155 |
| 2018-01-24 | $3.55 | $3.56 | $3.52 | $3.54 | $17.10 | 43,959 |
| 2018-01-23 | $3.52 | $3.55 | $3.52 | $3.55 | $17.15 | 42,571 |
| 2018-01-22 | $3.48 | $3.52 | $3.48 | $3.52 | $17.00 | 44,561 |
| 2018-01-19 | $3.43 | $3.49 | $3.41 | $3.48 | $16.81 | 47,414 |
| 2018-01-18 | $3.51 | $3.51 | $3.41 | $3.41 | $16.47 | 78,889 |
| 2018-01-17 | $3.53 | $3.53 | $3.48 | $3.49 | $16.86 | 37,692 |
| 2018-01-16 | $3.59 | $3.60 | $3.48 | $3.50 | $16.90 | 75,192 |
| 2018-01-12 | $3.55 | $3.57 | $3.53 | $3.57 | $17.24 | 74,454 |
| 2018-01-11 | $3.51 | $3.51 | $3.48 | $3.51 | $16.95 | 44,294 |
| 2018-01-10 | $3.50 | $3.51 | $3.47 | $3.51 | $16.95 | 62,278 |
| 2018-01-09 | $3.50 | $3.51 | $3.46 | $3.50 | $16.90 | 54,294 |
| 2018-01-08 | $3.51 | $3.51 | $3.45 | $3.51 | $16.95 | 46,569 |
| 2018-01-05 | $3.51 | $3.51 | $3.47 | $3.51 | $16.95 | 44,457 |
| 2018-01-04 | $3.49 | $3.51 | $3.46 | $3.51 | $16.95 | 71,553 |
| 2018-01-03 | $3.45 | $3.48 | $3.43 | $3.48 | $16.81 | 92,113 |
| 2018-01-02 | $3.31 | $3.45 | $3.31 | $3.43 | $16.57 | 97,367 |
| 2017-12-29 | $3.34 | $3.37 | $3.30 | $3.36 | $16.23 | 51,532 |
| 2017-12-28 | $3.36 | $3.38 | $3.33 | $3.36 | $16.23 | 48,338 |
| 2017-12-27 | $3.38 | $3.39 | $3.35 | $3.37 | $16.28 | 37,519 |
| 2017-12-26 | $3.38 | $3.42 | $3.37 | $3.40 | $16.42 | 46,321 |
| 2017-12-22 | $3.41 | $3.42 | $3.38 | $3.39 | $16.37 | 31,748 |
| 2017-12-21 | $3.39 | $3.42 | $3.36 | $3.41 | $16.47 | 55,822 |
| 2017-12-20 | $3.39 | $3.40 | $3.37 | $3.38 | $16.33 | 43,299 |
| 2017-12-19 | $3.39 | $3.42 | $3.36 | $3.38 | $16.33 | 50,868 |
| 2017-12-18 | $3.37 | $3.45 | $3.35 | $3.39 | $16.37 | 60,912 |
| 2017-12-15 | $3.34 | $3.36 | $3.29 | $3.36 | $16.23 | 60,348 |
| 2017-12-14 | $3.33 | $3.41 | $3.33 | $3.34 | $16.13 | 39,481 |
| 2017-12-13 | $3.44 | $3.46 | $3.34 | $3.34 | $16.13 | 63,500 |
| 2017-12-12 | $3.41 | $3.49 | $3.39 | $3.46 | $16.71 | 130,537 |
| 2017-12-11 | $3.32 | $3.45 | $3.32 | $3.43 | $16.57 | 191,206 |
| 2017-12-08 | $3.26 | $3.32 | $3.20 | $3.31 | $15.99 | 147,920 |
| 2017-12-07 | $3.12 | $3.24 | $3.12 | $3.23 | $15.60 | 140,249 |
| 2017-12-06 | $3.20 | $3.22 | $3.10 | $3.12 | $15.07 | 83,443 |
| 2017-12-05 | $3.21 | $3.25 | $3.18 | $3.19 | $15.41 | 46,244 |
| 2017-12-04 | $3.16 | $3.25 | $3.16 | $3.22 | $15.55 | 97,948 |
| 2017-12-01 | $3.16 | $3.17 | $3.11 | $3.15 | $15.21 | 73,292 |
| 2017-11-30 | $3.16 | $3.20 | $3.13 | $3.15 | $15.21 | 66,649 |
| 2017-11-29 | $3.16 | $3.19 | $3.15 | $3.17 | $15.31 | 55,895 |
| 2017-11-28 | $3.19 | $3.22 | $3.15 | $3.17 | $15.31 | 81,684 |
| 2017-11-27 | $3.28 | $3.30 | $3.18 | $3.20 | $15.46 | 53,636 |
| 2017-11-24 | $3.23 | $3.29 | $3.22 | $3.28 | $15.84 | 23,001 |
| 2017-11-22 | $3.20 | $3.24 | $3.18 | $3.23 | $15.60 | 80,081 |
| 2017-11-21 | $3.24 | $3.25 | $3.17 | $3.20 | $15.46 | 77,826 |
| 2017-11-20 | $3.21 | $3.25 | $3.18 | $3.22 | $15.55 | 39,429 |
| 2017-11-17 | $3.21 | $3.24 | $3.20 | $3.22 | $15.55 | 37,932 |
| 2017-11-16 | $3.20 | $3.24 | $3.18 | $3.20 | $15.46 | 50,161 |
| 2017-11-15 | $3.22 | $3.25 | $3.18 | $3.20 | $15.46 | 45,268 |
| 2017-11-14 | $3.20 | $3.34 | $3.19 | $3.23 | $15.60 | 116,215 |
| 2017-11-13 | $3.23 | $3.27 | $3.20 | $3.20 | $15.46 | 70,214 |
| 2017-11-10 | $3.27 | $3.28 | $3.23 | $3.26 | $15.75 | 64,707 |
| 2017-11-09 | $3.25 | $3.33 | $3.25 | $3.28 | $15.84 | 47,973 |
| 2017-11-08 | $3.35 | $3.35 | $3.26 | $3.28 | $15.84 | 44,182 |
| 2017-11-07 | $3.29 | $3.37 | $3.28 | $3.34 | $16.13 | 45,708 |
| 2017-11-06 | $3.24 | $3.34 | $3.23 | $3.31 | $15.99 | 71,294 |
| 2017-11-03 | $3.31 | $3.34 | $3.27 | $3.27 | $15.79 | 86,647 |
| 2017-11-02 | $3.30 | $3.35 | $3.30 | $3.32 | $16.04 | 69,563 |
| 2017-11-01 | $3.42 | $3.45 | $3.37 | $3.38 | $15.94 | 73,110 |
| 2017-10-31 | $3.41 | $3.44 | $3.38 | $3.42 | $16.13 | 52,181 |
| 2017-10-30 | $3.44 | $3.49 | $3.41 | $3.43 | $16.18 | 58,657 |
| 2017-10-27 | $3.45 | $3.48 | $3.41 | $3.44 | $16.22 | 54,805 |
| 2017-10-26 | $3.43 | $3.49 | $3.43 | $3.44 | $16.22 | 44,578 |
| 2017-10-25 | $3.45 | $3.47 | $3.35 | $3.42 | $16.13 | 100,531 |
| 2017-10-24 | $3.51 | $3.54 | $3.45 | $3.49 | $16.44 | 60,559 |
| 2017-10-23 | $3.55 | $3.57 | $3.51 | $3.51 | $16.55 | 40,636 |
| 2017-10-20 | $3.53 | $3.60 | $3.51 | $3.57 | $16.84 | 61,476 |
| 2017-10-19 | $3.52 | $3.54 | $3.47 | $3.53 | $16.65 | 36,305 |
| 2017-10-18 | $3.51 | $3.53 | $3.48 | $3.51 | $16.55 | 29,608 |
| 2017-10-17 | $3.59 | $3.60 | $3.47 | $3.52 | $16.60 | 89,905 |
| 2017-10-16 | $3.59 | $3.60 | $3.55 | $3.59 | $16.93 | 37,624 |
| 2017-10-13 | $3.53 | $3.58 | $3.52 | $3.56 | $16.79 | 51,606 |
| 2017-10-12 | $3.51 | $3.55 | $3.51 | $3.53 | $16.65 | 50,519 |
| 2017-10-11 | $3.54 | $3.54 | $3.50 | $3.51 | $16.55 | 26,195 |
| 2017-10-10 | $3.49 | $3.57 | $3.49 | $3.51 | $16.55 | 52,531 |
| 2017-10-09 | $3.46 | $3.49 | $3.43 | $3.49 | $16.46 | 47,638 |
| 2017-10-06 | $3.45 | $3.47 | $3.43 | $3.45 | $16.27 | 76,203 |
| 2017-10-05 | $3.47 | $3.50 | $3.44 | $3.45 | $16.27 | 176,966 |
| 2017-10-04 | $3.47 | $3.50 | $3.45 | $3.47 | $16.34 | 99,954 |
| 2017-10-03 | $3.48 | $3.50 | $3.45 | $3.46 | $16.32 | 153,994 |
| 2017-10-02 | $3.49 | $3.52 | $3.46 | $3.48 | $16.41 | 91,819 |
| 2017-09-29 | $3.50 | $3.53 | $3.47 | $3.50 | $16.51 | 59,936 |
| 2017-09-28 | $3.51 | $3.53 | $3.48 | $3.50 | $16.51 | 69,793 |
| 2017-09-27 | $3.55 | $3.56 | $3.50 | $3.51 | $16.55 | 99,872 |
| 2017-09-26 | $3.53 | $3.59 | $3.51 | $3.56 | $16.79 | 36,968 |
| 2017-09-25 | $3.53 | $3.59 | $3.51 | $3.55 | $16.74 | 78,274 |
| 2017-09-22 | $3.59 | $3.63 | $3.53 | $3.56 | $16.79 | 83,260 |
| 2017-09-21 | $3.55 | $3.62 | $3.53 | $3.58 | $16.88 | 249,759 |
| 2017-09-20 | $3.58 | $3.59 | $3.54 | $3.55 | $16.74 | 32,295 |
| 2017-09-19 | $3.60 | $3.61 | $3.54 | $3.55 | $16.74 | 71,140 |
| 2017-09-18 | $3.55 | $3.61 | $3.55 | $3.59 | $16.93 | 44,673 |
| 2017-09-15 | $3.57 | $3.62 | $3.54 | $3.54 | $16.70 | 48,275 |
| 2017-09-14 | $3.60 | $3.60 | $3.53 | $3.56 | $16.79 | 61,001 |
| 2017-09-13 | $3.52 | $3.61 | $3.50 | $3.58 | $16.88 | 106,726 |
| 2017-09-12 | $3.57 | $3.60 | $3.50 | $3.52 | $16.60 | 107,529 |
| 2017-09-11 | $3.67 | $3.68 | $3.59 | $3.59 | $16.93 | 41,800 |
| 2017-09-08 | $3.67 | $3.70 | $3.59 | $3.66 | $17.26 | 54,818 |
| 2017-09-07 | $3.70 | $3.71 | $3.62 | $3.64 | $17.17 | 38,898 |
| 2017-09-06 | $3.66 | $3.70 | $3.65 | $3.69 | $17.40 | 58,540 |
| 2017-09-05 | $3.61 | $3.65 | $3.60 | $3.62 | $17.07 | 77,006 |
| 2017-09-01 | $3.54 | $3.60 | $3.52 | $3.60 | $16.98 | 41,634 |
| 2017-08-31 | $3.48 | $3.56 | $3.48 | $3.52 | $16.60 | 79,866 |
| 2017-08-30 | $3.50 | $3.52 | $3.45 | $3.49 | $16.44 | 76,408 |
| 2017-08-29 | $3.45 | $3.51 | $3.41 | $3.49 | $16.44 | 87,739 |
| 2017-08-28 | $3.47 | $3.53 | $3.45 | $3.49 | $16.46 | 107,133 |
| 2017-08-25 | $3.48 | $3.54 | $3.47 | $3.48 | $16.41 | 41,308 |
| 2017-08-24 | $3.46 | $3.54 | $3.46 | $3.49 | $16.46 | 68,685 |
| 2017-08-23 | $3.43 | $3.52 | $3.42 | $3.47 | $16.37 | 31,279 |
| 2017-08-22 | $3.44 | $3.46 | $3.40 | $3.44 | $16.22 | 19,277 |
| 2017-08-21 | $3.50 | $3.53 | $3.41 | $3.43 | $16.18 | 47,228 |
| 2017-08-18 | $3.47 | $3.55 | $3.46 | $3.49 | $16.46 | 41,858 |
| 2017-08-17 | $3.47 | $3.60 | $3.47 | $3.48 | $16.41 | 80,072 |
| 2017-08-16 | $3.49 | $3.50 | $3.42 | $3.50 | $16.51 | 59,218 |
| 2017-08-15 | $3.52 | $3.57 | $3.43 | $3.46 | $16.32 | 74,939 |
| 2017-08-14 | $3.55 | $3.60 | $3.50 | $3.53 | $16.65 | 90,221 |
| 2017-08-11 | $3.49 | $3.57 | $3.43 | $3.55 | $16.74 | 99,102 |
| 2017-08-10 | $3.53 | $3.53 | $3.45 | $3.46 | $16.32 | 84,531 |
| 2017-08-09 | $3.60 | $3.60 | $3.48 | $3.53 | $16.63 | 94,690 |
| 2017-08-08 | $3.54 | $3.62 | $3.51 | $3.59 | $16.93 | 88,494 |
| 2017-08-07 | $3.55 | $3.57 | $3.48 | $3.54 | $16.70 | 112,229 |
| 2017-08-04 | $3.55 | $3.64 | $3.52 | $3.56 | $16.79 | 52,992 |
| 2017-08-03 | $3.65 | $3.66 | $3.55 | $3.57 | $16.84 | 76,012 |
| 2017-08-02 | $3.67 | $3.70 | $3.65 | $3.66 | $17.26 | 204,380 |
| 2017-08-01 | $3.72 | $3.73 | $3.58 | $3.65 | $17.21 | 215,800 |
| 2017-07-31 | $3.80 | $3.80 | $3.71 | $3.75 | $17.31 | 102,269 |
| 2017-07-28 | $3.85 | $3.85 | $3.64 | $3.78 | $17.45 | 136,423 |
| 2017-07-27 | $3.85 | $3.87 | $3.83 | $3.83 | $17.68 | 40,640 |
| 2017-07-26 | $3.89 | $3.89 | $3.81 | $3.84 | $17.72 | 40,645 |
| 2017-07-25 | $3.94 | $3.94 | $3.86 | $3.89 | $17.95 | 41,302 |
| 2017-07-24 | $3.88 | $3.93 | $3.84 | $3.90 | $18.00 | 40,636 |
| 2017-07-21 | $3.85 | $3.89 | $3.82 | $3.86 | $17.81 | 51,934 |
| 2017-07-20 | $3.91 | $3.92 | $3.79 | $3.86 | $17.81 | 38,078 |
| 2017-07-19 | $3.89 | $3.94 | $3.80 | $3.92 | $18.09 | 61,700 |
| 2017-07-18 | $3.90 | $3.91 | $3.67 | $3.89 | $17.95 | 107,613 |
| 2017-07-17 | $3.95 | $4.00 | $3.90 | $3.92 | $18.09 | 55,056 |
| 2017-07-14 | $3.91 | $3.99 | $3.91 | $3.97 | $18.32 | 78,661 |
| 2017-07-13 | $3.80 | $3.92 | $3.78 | $3.91 | $18.05 | 79,302 |
| 2017-07-12 | $3.69 | $3.83 | $3.64 | $3.81 | $17.58 | 89,042 |
| 2017-07-11 | $3.66 | $3.72 | $3.62 | $3.70 | $17.08 | 62,201 |
| 2017-07-10 | $3.75 | $3.76 | $3.65 | $3.68 | $16.98 | 66,467 |
| 2017-07-07 | $3.75 | $3.78 | $3.71 | $3.74 | $17.26 | 81,739 |
| 2017-07-06 | $3.49 | $3.78 | $3.46 | $3.75 | $17.31 | 317,580 |
| 2017-07-05 | $3.40 | $3.49 | $3.40 | $3.46 | $15.97 | 95,827 |
| 2017-07-03 | $3.40 | $3.45 | $3.40 | $3.43 | $15.83 | 17,298 |
| 2017-06-30 | $3.41 | $3.43 | $3.38 | $3.40 | $15.69 | 67,636 |
| 2017-06-29 | $3.43 | $3.44 | $3.39 | $3.42 | $15.78 | 59,176 |
| 2017-06-28 | $3.41 | $3.43 | $3.37 | $3.41 | $15.74 | 61,505 |
| 2017-06-27 | $3.40 | $3.45 | $3.36 | $3.40 | $15.69 | 68,262 |
| 2017-06-26 | $3.40 | $3.45 | $3.37 | $3.41 | $15.74 | 41,551 |
| 2017-06-23 | $3.33 | $3.44 | $3.33 | $3.41 | $15.74 | 52,981 |
| 2017-06-22 | $3.29 | $3.35 | $3.29 | $3.32 | $15.32 | 31,010 |
| 2017-06-21 | $3.33 | $3.36 | $3.28 | $3.29 | $15.18 | 63,079 |
| 2017-06-20 | $3.37 | $3.38 | $3.31 | $3.32 | $15.32 | 53,359 |
| 2017-06-19 | $3.36 | $3.41 | $3.36 | $3.38 | $15.60 | 39,529 |
| 2017-06-16 | $3.37 | $3.42 | $3.34 | $3.36 | $15.51 | 59,481 |
| 2017-06-15 | $3.39 | $3.43 | $3.34 | $3.36 | $15.51 | 51,834 |
| 2017-06-14 | $3.46 | $3.47 | $3.40 | $3.41 | $15.74 | 51,639 |
| 2017-06-13 | $3.43 | $3.48 | $3.40 | $3.47 | $16.01 | 64,584 |
| 2017-06-12 | $3.39 | $3.47 | $3.39 | $3.42 | $15.78 | 50,058 |
| 2017-06-09 | $3.40 | $3.45 | $3.36 | $3.41 | $15.74 | 58,243 |
| 2017-06-08 | $3.34 | $3.43 | $3.30 | $3.40 | $15.69 | 46,866 |
| 2017-06-07 | $3.38 | $3.41 | $3.34 | $3.35 | $15.46 | 42,809 |
| 2017-06-06 | $3.43 | $3.43 | $3.36 | $3.40 | $15.69 | 36,101 |
| 2017-06-05 | $3.35 | $3.40 | $3.35 | $3.39 | $15.65 | 36,372 |
| 2017-06-02 | $3.38 | $3.41 | $3.35 | $3.36 | $15.51 | 43,462 |
| 2017-06-01 | $3.32 | $3.43 | $3.28 | $3.41 | $15.74 | 51,165 |
| 2017-05-31 | $3.34 | $3.35 | $3.28 | $3.33 | $15.37 | 108,368 |
| 2017-05-30 | $3.35 | $3.40 | $3.32 | $3.35 | $15.46 | 48,612 |
| 2017-05-26 | $3.37 | $3.39 | $3.33 | $3.37 | $15.55 | 53,775 |
| 2017-05-25 | $3.38 | $3.41 | $3.33 | $3.36 | $15.51 | 35,104 |
| 2017-05-24 | $3.38 | $3.42 | $3.37 | $3.38 | $15.60 | 40,148 |
| 2017-05-23 | $3.40 | $3.42 | $3.36 | $3.39 | $15.65 | 39,243 |
| 2017-05-22 | $3.38 | $3.47 | $3.38 | $3.40 | $15.69 | 46,535 |
| 2017-05-19 | $3.38 | $3.45 | $3.36 | $3.37 | $15.55 | 42,545 |
| 2017-05-18 | $3.36 | $3.42 | $3.35 | $3.38 | $15.60 | 59,636 |
| 2017-05-17 | $3.46 | $3.46 | $3.34 | $3.40 | $15.69 | 83,690 |
| 2017-05-16 | $3.43 | $3.48 | $3.43 | $3.45 | $15.92 | 77,526 |
| 2017-05-15 | $3.43 | $3.48 | $3.43 | $3.44 | $15.88 | 60,374 |
| 2017-05-12 | $3.42 | $3.45 | $3.38 | $3.41 | $15.74 | 55,684 |
| 2017-05-11 | $3.47 | $3.49 | $3.37 | $3.39 | $15.65 | 82,953 |
| 2017-05-10 | $3.45 | $3.51 | $3.41 | $3.47 | $16.01 | 82,672 |
| 2017-05-09 | $3.37 | $3.45 | $3.34 | $3.43 | $15.83 | 92,124 |
| 2017-05-08 | $3.50 | $3.50 | $3.34 | $3.37 | $15.55 | 85,034 |
| 2017-05-05 | $3.34 | $3.51 | $3.34 | $3.41 | $15.74 | 56,909 |
| 2017-05-04 | $3.41 | $3.43 | $3.34 | $3.36 | $15.51 | 91,185 |
| 2017-05-03 | $3.47 | $3.48 | $3.41 | $3.42 | $15.78 | 70,025 |
| 2017-05-02 | $3.55 | $3.59 | $3.50 | $3.51 | $15.83 | 127,406 |
| 2017-05-01 | $3.49 | $3.56 | $3.47 | $3.55 | $16.01 | 113,225 |
| 2017-04-28 | $3.40 | $3.49 | $3.40 | $3.49 | $15.74 | 86,519 |
| 2017-04-27 | $3.43 | $3.47 | $3.41 | $3.44 | $15.51 | 44,809 |
| 2017-04-26 | $3.43 | $3.47 | $3.41 | $3.44 | $15.51 | 41,339 |
| 2017-04-25 | $3.46 | $3.48 | $3.42 | $3.44 | $15.51 | 50,313 |
| 2017-04-24 | $3.37 | $3.50 | $3.35 | $3.47 | $15.65 | 128,987 |
| 2017-04-21 | $3.34 | $3.44 | $3.34 | $3.35 | $15.11 | 55,502 |
| 2017-04-20 | $3.36 | $3.40 | $3.25 | $3.35 | $15.11 | 279,440 |
| 2017-04-19 | $3.48 | $3.49 | $3.39 | $3.41 | $15.38 | 48,011 |
| 2017-04-18 | $3.48 | $3.52 | $3.44 | $3.46 | $15.60 | 39,225 |
| 2017-04-17 | $3.40 | $3.50 | $3.37 | $3.50 | $15.78 | 50,264 |
| 2017-04-13 | $3.47 | $3.48 | $3.37 | $3.39 | $15.29 | 56,145 |
| 2017-04-12 | $3.49 | $3.51 | $3.43 | $3.45 | $15.56 | 99,778 |
| 2017-04-11 | $3.50 | $3.57 | $3.47 | $3.49 | $15.72 | 60,389 |
| 2017-04-10 | $3.48 | $3.54 | $3.46 | $3.50 | $15.78 | 43,687 |
| 2017-04-07 | $3.52 | $3.52 | $3.45 | $3.46 | $15.60 | 42,053 |
| 2017-04-06 | $3.50 | $3.54 | $3.45 | $3.50 | $15.78 | 71,827 |
| 2017-04-05 | $3.49 | $3.59 | $3.45 | $3.45 | $15.56 | 53,399 |
| 2017-04-04 | $3.51 | $3.57 | $3.45 | $3.50 | $15.78 | 35,040 |
| 2017-04-03 | $3.58 | $3.62 | $3.50 | $3.51 | $15.83 | 51,338 |
| 2017-03-31 | $3.58 | $3.67 | $3.56 | $3.57 | $16.10 | 94,944 |
| 2017-03-30 | $3.44 | $3.60 | $3.40 | $3.58 | $16.14 | 115,307 |
| 2017-03-29 | $3.37 | $3.45 | $3.37 | $3.41 | $15.38 | 86,603 |
| 2017-03-28 | $3.36 | $3.42 | $3.36 | $3.36 | $15.15 | 62,919 |
| 2017-03-27 | $3.35 | $3.38 | $3.32 | $3.36 | $15.15 | 38,928 |
| 2017-03-24 | $3.38 | $3.43 | $3.32 | $3.36 | $15.15 | 35,476 |
| 2017-03-23 | $3.27 | $3.40 | $3.27 | $3.36 | $15.15 | 63,980 |
| 2017-03-22 | $3.28 | $3.30 | $3.22 | $3.28 | $14.79 | 57,572 |
| 2017-03-21 | $3.40 | $3.41 | $3.25 | $3.31 | $14.93 | 84,114 |
| 2017-03-20 | $3.35 | $3.42 | $3.33 | $3.39 | $15.29 | 65,559 |
| 2017-03-17 | $3.32 | $3.38 | $3.31 | $3.36 | $15.15 | 61,018 |
| 2017-03-16 | $3.33 | $3.35 | $3.32 | $3.34 | $15.06 | 38,539 |
| 2017-03-15 | $3.26 | $3.31 | $3.24 | $3.30 | $14.88 | 31,858 |
| 2017-03-14 | $3.26 | $3.29 | $3.20 | $3.25 | $14.66 | 41,740 |
| 2017-03-13 | $3.27 | $3.33 | $3.25 | $3.27 | $14.75 | 39,950 |
| 2017-03-10 | $3.25 | $3.30 | $3.25 | $3.27 | $14.75 | 32,336 |
| 2017-03-09 | $3.26 | $3.32 | $3.23 | $3.26 | $14.70 | 58,204 |
| 2017-03-08 | $3.29 | $3.33 | $3.27 | $3.27 | $14.75 | 51,871 |
| 2017-03-07 | $3.29 | $3.36 | $3.27 | $3.30 | $14.88 | 51,741 |
| 2017-03-06 | $3.31 | $3.32 | $3.27 | $3.31 | $14.93 | 62,235 |
| 2017-03-03 | $3.31 | $3.36 | $3.29 | $3.32 | $14.97 | 38,843 |
| 2017-03-02 | $3.30 | $3.37 | $3.30 | $3.31 | $14.93 | 38,512 |
| 2017-03-01 | $3.32 | $3.36 | $3.29 | $3.32 | $14.97 | 42,456 |
| 2017-02-28 | $3.28 | $3.35 | $3.26 | $3.31 | $14.93 | 43,474 |
| 2017-02-27 | $3.31 | $3.37 | $3.26 | $3.29 | $14.84 | 79,667 |
| 2017-02-24 | $3.39 | $3.40 | $3.31 | $3.33 | $15.02 | 57,282 |
| 2017-02-23 | $3.41 | $3.42 | $3.29 | $3.40 | $15.33 | 100,409 |
| 2017-02-22 | $3.39 | $3.41 | $3.36 | $3.40 | $15.33 | 77,002 |
| 2017-02-21 | $3.41 | $3.45 | $3.38 | $3.40 | $15.33 | 100,551 |
| 2017-02-17 | $3.39 | $3.45 | $3.39 | $3.41 | $15.38 | 65,998 |
| 2017-02-16 | $3.42 | $3.48 | $3.39 | $3.39 | $15.29 | 76,172 |
| 2017-02-15 | $3.47 | $3.47 | $3.39 | $3.42 | $15.42 | 99,907 |
| 2017-02-14 | $3.45 | $3.49 | $3.43 | $3.46 | $15.60 | 73,736 |
| 2017-02-13 | $3.42 | $3.47 | $3.40 | $3.44 | $15.51 | 71,997 |
| 2017-02-10 | $3.47 | $3.52 | $3.42 | $3.44 | $15.51 | 91,459 |
| 2017-02-09 | $3.41 | $3.49 | $3.41 | $3.44 | $15.51 | 50,647 |
| 2017-02-08 | $3.41 | $3.45 | $3.32 | $3.40 | $15.33 | 116,384 |
| 2017-02-07 | $3.56 | $3.56 | $3.40 | $3.44 | $15.51 | 102,255 |
| 2017-02-06 | $3.59 | $3.63 | $3.54 | $3.56 | $16.05 | 51,309 |
| 2017-02-03 | $3.60 | $3.63 | $3.56 | $3.60 | $16.23 | 76,762 |
| 2017-02-02 | $3.62 | $3.65 | $3.54 | $3.59 | $16.17 | 97,673 |
| 2017-02-01 | $3.73 | $3.74 | $3.64 | $3.70 | $16.32 | 121,037 |
| 2017-01-31 | $3.65 | $3.74 | $3.55 | $3.69 | $16.28 | 131,875 |
| 2017-01-30 | $3.66 | $3.69 | $3.45 | $3.60 | $15.88 | 141,242 |
| 2017-01-27 | $3.68 | $3.72 | $3.64 | $3.69 | $16.28 | 116,742 |
| 2017-01-26 | $3.69 | $3.72 | $3.60 | $3.68 | $16.23 | 141,111 |
| 2017-01-25 | $3.59 | $3.70 | $3.55 | $3.67 | $16.19 | 264,478 |
| 2017-01-24 | $3.50 | $3.58 | $3.48 | $3.53 | $15.57 | 98,967 |
| 2017-01-23 | $3.51 | $3.61 | $3.48 | $3.50 | $15.44 | 89,201 |
| 2017-01-20 | $3.49 | $3.60 | $3.45 | $3.58 | $15.79 | 144,349 |
| 2017-01-19 | $3.48 | $3.55 | $3.43 | $3.44 | $15.17 | 165,484 |
| 2017-01-18 | $3.34 | $3.40 | $3.32 | $3.35 | $14.78 | 88,682 |
| 2017-01-17 | $3.30 | $3.43 | $3.28 | $3.36 | $14.82 | 117,367 |
| 2017-01-13 | $3.22 | $3.30 | $3.22 | $3.29 | $14.51 | 87,886 |
| 2017-01-12 | $3.25 | $3.26 | $3.20 | $3.22 | $14.20 | 67,781 |
| 2017-01-11 | $3.20 | $3.26 | $3.20 | $3.25 | $14.34 | 125,744 |
| 2017-01-10 | $3.21 | $3.24 | $3.19 | $3.21 | $14.16 | 121,028 |
| 2017-01-09 | $3.24 | $3.27 | $3.19 | $3.22 | $14.20 | 130,793 |
| 2017-01-06 | $3.25 | $3.29 | $3.21 | $3.21 | $14.16 | 90,805 |
| 2017-01-05 | $3.25 | $3.28 | $3.22 | $3.25 | $14.34 | 198,446 |
| 2017-01-04 | $3.18 | $3.25 | $3.14 | $3.24 | $14.29 | 86,967 |
| 2017-01-03 | $3.20 | $3.24 | $3.15 | $3.16 | $13.94 | 109,567 |
| 2016-12-30 | $3.22 | $3.27 | $3.14 | $3.18 | $14.03 | 177,262 |
| 2016-12-29 | $3.25 | $3.27 | $3.15 | $3.20 | $14.12 | 106,789 |
| 2016-12-28 | $3.26 | $3.26 | $3.20 | $3.22 | $14.20 | 104,205 |
| 2016-12-27 | $3.27 | $3.32 | $3.22 | $3.23 | $14.25 | 171,636 |
| 2016-12-23 | $3.28 | $3.29 | $3.24 | $3.27 | $14.42 | 127,335 |
| 2016-12-22 | $3.28 | $3.35 | $3.25 | $3.27 | $14.42 | 118,822 |
| 2016-12-21 | $3.13 | $3.31 | $3.13 | $3.27 | $14.42 | 381,666 |
| 2016-12-20 | $3.13 | $3.19 | $3.10 | $3.18 | $14.03 | 135,233 |
| 2016-12-19 | $3.05 | $3.11 | $3.03 | $3.08 | $13.59 | 85,990 |
| 2016-12-16 | $2.97 | $3.08 | $2.97 | $3.05 | $13.45 | 97,258 |
| 2016-12-15 | $2.98 | $3.08 | $2.95 | $2.98 | $13.15 | 105,445 |
| 2016-12-14 | $3.01 | $3.08 | $2.94 | $2.99 | $13.19 | 101,754 |
| 2016-12-13 | $3.22 | $3.22 | $3.03 | $3.05 | $13.45 | 136,951 |
| 2016-12-12 | $3.20 | $3.25 | $3.11 | $3.18 | $14.03 | 138,273 |
| 2016-12-09 | $3.20 | $3.25 | $3.12 | $3.16 | $13.94 | 89,702 |
| 2016-12-08 | $3.10 | $3.22 | $3.10 | $3.20 | $14.12 | 115,976 |
| 2016-12-07 | $3.08 | $3.17 | $3.06 | $3.10 | $13.67 | 86,798 |
| 2016-12-06 | $3.01 | $3.13 | $2.98 | $3.08 | $13.59 | 126,191 |
| 2016-12-05 | $3.05 | $3.07 | $2.98 | $3.00 | $13.23 | 130,078 |
| 2016-12-02 | $2.84 | $3.04 | $2.83 | $3.03 | $13.37 | 438,286 |
| 2016-12-01 | $2.90 | $2.92 | $2.83 | $2.87 | $12.66 | 143,706 |
| 2016-11-30 | $2.83 | $2.95 | $2.83 | $2.90 | $12.79 | 116,426 |
| 2016-11-29 | $2.81 | $2.88 | $2.80 | $2.82 | $12.44 | 49,134 |
| 2016-11-28 | $2.87 | $2.89 | $2.80 | $2.81 | $12.40 | 139,840 |
| 2016-11-25 | $2.91 | $2.97 | $2.87 | $2.87 | $12.66 | 48,885 |
| 2016-11-23 | $2.89 | $2.98 | $2.89 | $2.94 | $12.97 | 42,611 |
| 2016-11-22 | $3.01 | $3.04 | $2.92 | $2.94 | $12.97 | 67,743 |
| 2016-11-21 | $2.99 | $3.08 | $2.99 | $3.00 | $13.23 | 34,667 |
| 2016-11-18 | $2.98 | $3.07 | $2.95 | $2.97 | $13.10 | 38,333 |
| 2016-11-17 | $3.17 | $3.22 | $2.95 | $2.97 | $13.10 | 95,465 |
| 2016-11-16 | $3.12 | $3.18 | $3.10 | $3.12 | $13.76 | 98,563 |
| 2016-11-15 | $2.97 | $3.21 | $2.97 | $3.10 | $13.67 | 108,092 |
| 2016-11-14 | $2.83 | $2.98 | $2.80 | $2.96 | $13.06 | 124,292 |
| 2016-11-11 | $2.88 | $2.90 | $2.80 | $2.82 | $12.44 | 68,948 |
| 2016-11-10 | $2.93 | $3.01 | $2.87 | $2.88 | $12.70 | 93,124 |
| 2016-11-09 | $2.76 | $2.97 | $2.76 | $2.90 | $12.79 | 69,687 |
| 2016-11-08 | $2.85 | $2.90 | $2.80 | $2.81 | $12.40 | 48,166 |
| 2016-11-07 | $2.73 | $2.87 | $2.73 | $2.85 | $12.57 | 74,759 |
| 2016-11-04 | $2.81 | $2.85 | $2.76 | $2.77 | $12.22 | 64,771 |
| 2016-11-03 | $2.83 | $2.88 | $2.75 | $2.79 | $12.31 | 180,634 |
| 2016-11-02 | $3.00 | $3.01 | $2.87 | $2.92 | $12.54 | 206,785 |
| 2016-11-01 | $3.04 | $3.14 | $3.01 | $3.03 | $13.02 | 83,941 |
| 2016-10-31 | $3.25 | $3.25 | $3.02 | $3.05 | $13.10 | 126,963 |
| 2016-10-28 | $3.15 | $3.18 | $3.10 | $3.11 | $13.36 | 122,408 |
| 2016-10-27 | $3.19 | $3.24 | $3.16 | $3.17 | $13.62 | 44,461 |
| 2016-10-26 | $3.18 | $3.24 | $3.15 | $3.18 | $13.66 | 70,996 |
| 2016-10-25 | $3.19 | $3.28 | $3.15 | $3.20 | $13.75 | 77,045 |
| 2016-10-24 | $3.16 | $3.23 | $3.13 | $3.21 | $13.79 | 171,910 |
| 2016-10-21 | $3.18 | $3.21 | $3.12 | $3.16 | $13.57 | 108,246 |
| 2016-10-20 | $3.08 | $3.18 | $3.05 | $3.18 | $13.66 | 113,975 |
| 2016-10-19 | $3.07 | $3.16 | $3.07 | $3.08 | $13.23 | 97,120 |
| 2016-10-18 | $3.06 | $3.13 | $3.04 | $3.05 | $13.10 | 85,413 |
| 2016-10-17 | $3.06 | $3.13 | $3.02 | $3.04 | $13.06 | 77,522 |
| 2016-10-14 | $3.18 | $3.20 | $3.08 | $3.09 | $13.27 | 102,954 |
| 2016-10-13 | $3.12 | $3.20 | $3.07 | $3.16 | $13.57 | 70,407 |
| 2016-10-12 | $3.20 | $3.22 | $3.15 | $3.16 | $13.55 | 111,331 |
| 2016-10-11 | $3.23 | $3.28 | $3.20 | $3.24 | $13.92 | 70,102 |
| 2016-10-10 | $3.27 | $3.31 | $3.22 | $3.24 | $13.92 | 73,840 |
| 2016-10-07 | $3.28 | $3.29 | $3.22 | $3.25 | $13.96 | 95,685 |
| 2016-10-06 | $3.27 | $3.33 | $3.26 | $3.28 | $14.09 | 53,203 |
| 2016-10-05 | $3.26 | $3.33 | $3.24 | $3.29 | $14.13 | 53,300 |
| 2016-10-04 | $3.27 | $3.31 | $3.20 | $3.26 | $14.00 | 61,306 |
| 2016-10-03 | $3.24 | $3.31 | $3.18 | $3.27 | $14.05 | 157,644 |
| 2016-09-30 | $3.27 | $3.30 | $3.22 | $3.26 | $14.00 | 179,480 |
| 2016-09-29 | $3.31 | $3.34 | $3.24 | $3.26 | $14.00 | 59,637 |
| 2016-09-28 | $3.24 | $3.33 | $3.24 | $3.32 | $14.26 | 85,335 |
| 2016-09-27 | $3.27 | $3.33 | $3.24 | $3.25 | $13.96 | 78,677 |
| 2016-09-26 | $3.28 | $3.33 | $3.22 | $3.31 | $14.22 | 92,498 |
| 2016-09-23 | $3.31 | $3.34 | $3.24 | $3.26 | $14.00 | 76,769 |
| 2016-09-22 | $3.26 | $3.31 | $3.26 | $3.28 | $14.09 | 53,103 |
| 2016-09-21 | $3.27 | $3.32 | $3.22 | $3.26 | $14.00 | 109,088 |
| 2016-09-20 | $3.25 | $3.30 | $3.23 | $3.26 | $14.00 | 85,283 |
| 2016-09-19 | $3.25 | $3.37 | $3.23 | $3.24 | $13.92 | 140,687 |
| 2016-09-16 | $3.26 | $3.30 | $3.21 | $3.24 | $13.92 | 58,815 |
| 2016-09-15 | $3.26 | $3.32 | $3.25 | $3.28 | $14.09 | 93,251 |
| 2016-09-14 | $3.37 | $3.40 | $3.25 | $3.28 | $14.09 | 146,395 |
| 2016-09-13 | $3.54 | $3.56 | $3.36 | $3.40 | $14.61 | 142,976 |
| 2016-09-12 | $3.46 | $3.57 | $3.43 | $3.56 | $15.29 | 102,037 |
| 2016-09-09 | $3.70 | $3.75 | $3.50 | $3.58 | $15.38 | 138,347 |
| 2016-09-08 | $3.62 | $3.70 | $3.61 | $3.70 | $15.89 | 133,159 |
| 2016-09-07 | $3.65 | $3.67 | $3.59 | $3.62 | $15.55 | 70,725 |
| 2016-09-06 | $3.60 | $3.69 | $3.56 | $3.65 | $15.68 | 92,768 |
| 2016-09-02 | $3.53 | $3.60 | $3.51 | $3.56 | $15.29 | 370,620 |
| 2016-09-01 | $3.58 | $3.60 | $3.47 | $3.52 | $15.12 | 87,350 |
| 2016-08-31 | $3.46 | $3.59 | $3.46 | $3.55 | $15.25 | 123,647 |
| 2016-08-30 | $3.62 | $3.66 | $3.50 | $3.58 | $15.38 | 111,929 |
| 2016-08-29 | $3.46 | $3.65 | $3.46 | $3.59 | $15.42 | 132,568 |
| 2016-08-26 | $3.51 | $3.58 | $3.44 | $3.48 | $14.95 | 99,184 |
| 2016-08-25 | $3.61 | $3.64 | $3.50 | $3.50 | $15.04 | 113,250 |
| 2016-08-24 | $3.70 | $3.76 | $3.61 | $3.64 | $15.64 | 81,529 |
| 2016-08-23 | $3.65 | $3.75 | $3.65 | $3.72 | $15.98 | 81,218 |
| 2016-08-22 | $3.80 | $3.84 | $3.66 | $3.69 | $15.85 | 132,103 |
| 2016-08-19 | $3.79 | $3.89 | $3.63 | $3.72 | $15.98 | 330,175 |
| 2016-08-18 | $3.38 | $3.67 | $3.37 | $3.65 | $15.68 | 259,326 |
| 2016-08-17 | $3.39 | $3.41 | $3.34 | $3.38 | $14.52 | 62,983 |
| 2016-08-16 | $3.51 | $3.56 | $3.38 | $3.39 | $14.56 | 111,980 |
| 2016-08-15 | $3.43 | $3.60 | $3.36 | $3.50 | $15.04 | 105,519 |
| 2016-08-12 | $3.39 | $3.41 | $3.36 | $3.41 | $14.65 | 63,006 |
| 2016-08-11 | $3.35 | $3.44 | $3.35 | $3.39 | $14.56 | 81,403 |
| 2016-08-10 | $3.46 | $3.46 | $3.32 | $3.35 | $14.39 | 96,401 |
| 2016-08-09 | $3.48 | $3.55 | $3.40 | $3.46 | $14.86 | 57,092 |
| 2016-08-08 | $3.46 | $3.54 | $3.45 | $3.48 | $14.95 | 85,941 |
| 2016-08-05 | $3.43 | $3.49 | $3.41 | $3.46 | $14.86 | 104,439 |
| 2016-08-04 | $3.47 | $3.57 | $3.38 | $3.44 | $14.78 | 91,768 |
| 2016-08-03 | $3.45 | $3.55 | $3.43 | $3.50 | $15.04 | 99,130 |
| 2016-08-02 | $3.61 | $3.65 | $3.46 | $3.52 | $14.80 | 143,268 |
| 2016-08-01 | $3.75 | $3.79 | $3.58 | $3.62 | $15.22 | 162,753 |
| 2016-07-29 | $3.75 | $3.82 | $3.53 | $3.77 | $15.86 | 216,621 |
| 2016-07-28 | $3.85 | $3.89 | $3.76 | $3.81 | $16.02 | 109,853 |
| 2016-07-27 | $3.90 | $3.95 | $3.84 | $3.85 | $16.19 | 50,844 |
| 2016-07-26 | $3.86 | $3.92 | $3.82 | $3.87 | $16.28 | 94,647 |
| 2016-07-25 | $3.91 | $3.95 | $3.80 | $3.90 | $16.40 | 114,249 |
| 2016-07-22 | $3.99 | $4.00 | $3.85 | $3.93 | $16.53 | 111,743 |
| 2016-07-21 | $3.89 | $4.05 | $3.86 | $3.95 | $16.61 | 251,979 |
| 2016-07-20 | $3.99 | $4.04 | $3.75 | $3.86 | $16.23 | 199,681 |
| 2016-07-19 | $3.79 | $3.98 | $3.72 | $3.92 | $16.49 | 395,394 |
| 2016-07-18 | $3.50 | $3.77 | $3.49 | $3.67 | $15.43 | 458,592 |
| 2016-07-15 | $3.05 | $3.46 | $3.04 | $3.41 | $14.34 | 288,321 |
| 2016-07-14 | $3.00 | $3.04 | $2.98 | $3.00 | $12.62 | 70,742 |
| 2016-07-13 | $2.99 | $3.04 | $2.95 | $2.97 | $12.49 | 45,250 |
| 2016-07-12 | $2.90 | $3.01 | $2.90 | $2.98 | $12.53 | 112,523 |
| 2016-07-11 | $2.89 | $2.96 | $2.88 | $2.88 | $12.11 | 61,637 |
| 2016-07-08 | $2.82 | $2.90 | $2.82 | $2.87 | $12.07 | 67,298 |
| 2016-07-07 | $2.84 | $2.91 | $2.77 | $2.80 | $11.78 | 76,592 |
| 2016-07-06 | $2.85 | $2.88 | $2.77 | $2.81 | $11.82 | 149,265 |
| 2016-07-05 | $2.97 | $2.97 | $2.82 | $2.87 | $12.07 | 149,188 |
| 2016-07-01 | $2.95 | $3.05 | $2.95 | $2.99 | $12.57 | 47,720 |
| 2016-06-30 | $3.01 | $3.02 | $2.93 | $2.98 | $12.53 | 105,652 |
| 2016-06-29 | $3.00 | $3.06 | $2.97 | $3.00 | $12.62 | 67,742 |
| 2016-06-28 | $2.92 | $3.03 | $2.92 | $2.96 | $12.45 | 82,386 |
| 2016-06-27 | $3.06 | $3.12 | $2.91 | $2.91 | $12.24 | 171,300 |
| 2016-06-24 | $3.00 | $3.25 | $2.96 | $3.11 | $13.08 | 162,313 |
| 2016-06-23 | $3.08 | $3.14 | $3.06 | $3.12 | $13.12 | 120,959 |
| 2016-06-22 | $3.04 | $3.08 | $3.00 | $3.06 | $12.87 | 115,014 |
| 2016-06-21 | $3.03 | $3.05 | $2.97 | $3.01 | $12.66 | 42,043 |
| 2016-06-20 | $3.01 | $3.08 | $3.00 | $3.01 | $12.66 | 68,903 |
| 2016-06-17 | $2.90 | $3.09 | $2.90 | $2.95 | $12.41 | 388,074 |
| 2016-06-16 | $2.93 | $3.01 | $2.90 | $3.00 | $12.62 | 108,080 |
| 2016-06-15 | $2.95 | $3.02 | $2.91 | $2.96 | $12.45 | 106,187 |
| 2016-06-14 | $2.97 | $3.06 | $2.95 | $2.97 | $12.49 | 107,252 |
| 2016-06-13 | $3.04 | $3.07 | $2.93 | $2.99 | $12.57 | 153,646 |
| 2016-06-10 | $3.10 | $3.14 | $3.01 | $3.04 | $12.79 | 134,278 |
| 2016-06-09 | $3.01 | $3.11 | $3.00 | $3.10 | $13.04 | 164,742 |
| 2016-06-08 | $3.04 | $3.15 | $3.00 | $3.02 | $12.70 | 102,822 |
| 2016-06-07 | $3.10 | $3.12 | $3.01 | $3.04 | $12.79 | 69,148 |
| 2016-06-06 | $2.98 | $3.12 | $2.97 | $3.08 | $12.95 | 130,362 |
| 2016-06-03 | $3.16 | $3.17 | $2.97 | $2.99 | $12.57 | 120,482 |
| 2016-06-02 | $3.02 | $3.15 | $3.00 | $3.14 | $13.21 | 94,301 |
| 2016-06-01 | $2.98 | $3.05 | $2.95 | $3.02 | $12.70 | 97,455 |
| 2016-05-31 | $2.78 | $3.06 | $2.77 | $2.94 | $12.36 | 246,968 |
| 2016-05-27 | $2.60 | $2.79 | $2.60 | $2.78 | $11.69 | 130,552 |
| 2016-05-26 | $2.64 | $2.69 | $2.60 | $2.60 | $10.93 | 80,393 |
| 2016-05-25 | $2.57 | $2.65 | $2.55 | $2.64 | $11.10 | 94,068 |
| 2016-05-24 | $2.60 | $2.62 | $2.55 | $2.56 | $10.77 | 63,869 |
| 2016-05-23 | $2.62 | $2.63 | $2.56 | $2.58 | $10.85 | 70,244 |
| 2016-05-20 | $2.64 | $2.67 | $2.58 | $2.63 | $11.06 | 75,987 |
| 2016-05-19 | $2.66 | $2.67 | $2.55 | $2.63 | $11.06 | 127,483 |
| 2016-05-18 | $2.60 | $2.63 | $2.53 | $2.56 | $10.77 | 142,909 |
| 2016-05-17 | $2.64 | $2.73 | $2.61 | $2.61 | $10.98 | 85,866 |
| 2016-05-16 | $2.58 | $2.68 | $2.58 | $2.62 | $11.02 | 100,092 |
| 2016-05-13 | $2.61 | $2.63 | $2.56 | $2.58 | $10.85 | 51,301 |
| 2016-05-12 | $2.69 | $2.71 | $2.58 | $2.61 | $10.98 | 91,218 |
| 2016-05-11 | $2.65 | $2.74 | $2.60 | $2.65 | $11.14 | 86,635 |
| 2016-05-10 | $2.64 | $2.72 | $2.58 | $2.66 | $11.19 | 134,151 |
| 2016-05-09 | $2.59 | $2.63 | $2.54 | $2.60 | $10.93 | 135,883 |
| 2016-05-06 | $2.60 | $2.65 | $2.53 | $2.59 | $10.89 | 112,609 |
| 2016-05-05 | $2.68 | $2.75 | $2.58 | $2.59 | $10.89 | 76,354 |
| 2016-05-04 | $2.56 | $2.69 | $2.54 | $2.65 | $11.14 | 202,612 |
| 2016-05-03 | $2.74 | $2.75 | $2.61 | $2.63 | $10.76 | 180,487 |
| 2016-05-02 | $2.84 | $2.84 | $2.67 | $2.73 | $11.17 | 144,390 |
| 2016-04-29 | $2.68 | $2.84 | $2.68 | $2.80 | $11.45 | 247,578 |
| 2016-04-28 | $2.69 | $2.76 | $2.58 | $2.73 | $11.17 | 265,600 |
| 2016-04-27 | $2.71 | $2.85 | $2.65 | $2.69 | $11.00 | 457,736 |
| 2016-04-26 | $2.49 | $3.08 | $2.41 | $2.74 | $11.21 | 1,551,058 |
| 2016-04-25 | $3.87 | $3.90 | $3.70 | $3.83 | $15.66 | 209,422 |
| 2016-04-22 | $3.86 | $3.96 | $3.71 | $3.76 | $15.38 | 182,216 |
| 2016-04-21 | $3.83 | $3.88 | $3.70 | $3.77 | $15.42 | 225,717 |
| 2016-04-20 | $3.50 | $3.79 | $3.41 | $3.58 | $14.64 | 170,253 |
| 2016-04-19 | $3.49 | $3.54 | $3.36 | $3.44 | $14.07 | 144,083 |
| 2016-04-18 | $3.40 | $3.64 | $3.34 | $3.46 | $14.15 | 145,328 |
| 2016-04-15 | $3.61 | $3.61 | $3.45 | $3.45 | $14.11 | 104,014 |
| 2016-04-14 | $3.66 | $3.68 | $3.53 | $3.59 | $14.68 | 95,605 |
| 2016-04-13 | $3.56 | $3.70 | $3.49 | $3.60 | $14.72 | 126,406 |
| 2016-04-12 | $3.43 | $3.52 | $3.33 | $3.52 | $14.40 | 150,759 |
| 2016-04-11 | $3.29 | $3.58 | $3.28 | $3.41 | $13.95 | 138,003 |
| 2016-04-08 | $3.26 | $3.38 | $3.23 | $3.26 | $13.33 | 130,428 |
| 2016-04-07 | $3.30 | $3.34 | $3.21 | $3.25 | $13.29 | 71,322 |
| 2016-04-06 | $3.21 | $3.35 | $3.18 | $3.29 | $13.46 | 98,365 |
| 2016-04-05 | $3.22 | $3.25 | $3.15 | $3.18 | $13.01 | 60,432 |
| 2016-04-04 | $3.28 | $3.37 | $3.20 | $3.23 | $13.21 | 94,941 |
| 2016-04-01 | $3.19 | $3.30 | $3.06 | $3.23 | $13.21 | 117,964 |
| 2016-03-31 | $3.14 | $3.19 | $3.08 | $3.16 | $12.92 | 138,387 |
| 2016-03-30 | $3.00 | $3.19 | $3.00 | $3.12 | $12.76 | 88,672 |
| 2016-03-29 | $2.93 | $3.02 | $2.89 | $2.99 | $12.23 | 139,465 |
| 2016-03-28 | $3.09 | $3.13 | $2.89 | $2.91 | $11.90 | 142,116 |
| 2016-03-24 | $2.96 | $3.09 | $2.81 | $3.06 | $12.52 | 111,834 |
| 2016-03-23 | $3.15 | $3.17 | $2.96 | $2.99 | $12.23 | 124,019 |
| 2016-03-22 | $3.00 | $3.16 | $2.92 | $3.14 | $12.84 | 127,772 |
| 2016-03-21 | $2.99 | $3.06 | $2.90 | $3.00 | $12.27 | 215,434 |
| 2016-03-18 | $2.89 | $3.12 | $2.85 | $2.97 | $12.15 | 703,564 |
| 2016-03-17 | $2.66 | $2.91 | $2.61 | $2.81 | $11.49 | 225,276 |
| 2016-03-16 | $2.58 | $2.67 | $2.55 | $2.64 | $10.80 | 180,947 |
| 2016-03-15 | $2.52 | $2.67 | $2.50 | $2.52 | $10.31 | 265,181 |
| 2016-03-14 | $2.95 | $2.96 | $2.51 | $2.51 | $10.27 | 594,368 |
| 2016-03-11 | $3.05 | $3.19 | $2.91 | $2.94 | $12.02 | 308,435 |
| 2016-03-10 | $3.17 | $3.24 | $2.90 | $3.02 | $12.35 | 279,263 |
| 2016-03-09 | $3.17 | $3.22 | $3.10 | $3.17 | $12.96 | 181,361 |
| 2016-03-08 | $3.22 | $3.24 | $3.09 | $3.09 | $12.64 | 189,311 |
| 2016-03-07 | $3.22 | $3.34 | $3.11 | $3.13 | $12.80 | 324,023 |
| 2016-03-04 | $3.50 | $3.54 | $3.31 | $3.35 | $13.70 | 279,932 |
| 2016-03-03 | $3.50 | $3.65 | $3.48 | $3.63 | $14.85 | 94,473 |
| 2016-03-02 | $3.49 | $3.56 | $3.42 | $3.50 | $14.31 | 72,571 |
| 2016-03-01 | $3.41 | $3.59 | $3.41 | $3.48 | $14.23 | 89,423 |
| 2016-02-29 | $3.38 | $3.50 | $3.32 | $3.35 | $13.70 | 109,729 |
| 2016-02-26 | $3.40 | $3.48 | $3.26 | $3.31 | $13.54 | 83,415 |
| 2016-02-25 | $3.35 | $3.39 | $3.19 | $3.34 | $13.66 | 75,062 |
| 2016-02-24 | $3.22 | $3.31 | $3.12 | $3.31 | $13.54 | 64,018 |
| 2016-02-23 | $3.55 | $3.55 | $3.21 | $3.26 | $13.33 | 101,105 |
| 2016-02-22 | $3.46 | $3.56 | $3.41 | $3.51 | $14.36 | 80,563 |
| 2016-02-19 | $3.49 | $3.55 | $3.30 | $3.36 | $13.74 | 89,159 |
| 2016-02-18 | $3.61 | $3.74 | $3.46 | $3.56 | $14.56 | 61,448 |
| 2016-02-17 | $3.77 | $3.78 | $3.48 | $3.58 | $14.64 | 89,187 |
| 2016-02-16 | $3.37 | $3.89 | $3.37 | $3.62 | $14.81 | 143,626 |
| 2016-02-12 | $3.41 | $3.41 | $3.21 | $3.33 | $13.62 | 109,820 |
| 2016-02-11 | $3.09 | $3.29 | $3.05 | $3.20 | $13.09 | 122,335 |
| 2016-02-10 | $3.22 | $3.32 | $3.10 | $3.26 | $13.33 | 146,661 |
| 2016-02-09 | $3.47 | $3.47 | $3.01 | $3.22 | $13.17 | 372,096 |
| 2016-02-08 | $3.84 | $3.84 | $3.26 | $3.48 | $14.23 | 194,261 |
| 2016-02-05 | $3.95 | $3.95 | $3.82 | $3.85 | $15.75 | 61,909 |
| 2016-02-04 | $3.86 | $3.95 | $3.82 | $3.89 | $15.91 | 144,810 |
| 2016-02-03 | $4.35 | $4.35 | $3.81 | $3.82 | $15.62 | 256,908 |
| 2016-02-02 | $4.59 | $4.69 | $4.36 | $4.46 | $17.17 | 130,745 |
| 2016-02-01 | $4.65 | $4.76 | $4.43 | $4.67 | $17.98 | 181,557 |
| 2016-01-29 | $4.41 | $4.61 | $4.31 | $4.58 | $17.63 | 138,114 |
| 2016-01-28 | $4.30 | $4.38 | $4.15 | $4.33 | $16.67 | 108,719 |
| 2016-01-27 | $4.17 | $4.48 | $4.15 | $4.23 | $16.28 | 98,835 |
| 2016-01-26 | $4.00 | $4.18 | $4.00 | $4.17 | $16.05 | 72,779 |
| 2016-01-25 | $4.04 | $4.22 | $3.91 | $3.98 | $15.32 | 90,593 |
| 2016-01-22 | $3.95 | $4.20 | $3.90 | $4.01 | $15.44 | 178,753 |
| 2016-01-21 | $4.12 | $4.48 | $3.73 | $3.75 | $14.44 | 302,584 |
| 2016-01-20 | $3.42 | $3.95 | $3.20 | $3.75 | $14.44 | 350,533 |
| 2016-01-19 | $3.89 | $3.89 | $3.25 | $3.55 | $13.67 | 285,972 |
| 2016-01-15 | $3.75 | $3.90 | $3.64 | $3.73 | $14.36 | 152,765 |
| 2016-01-14 | $3.91 | $4.00 | $3.73 | $3.85 | $14.82 | 186,336 |
| 2016-01-13 | $4.24 | $4.37 | $3.93 | $3.93 | $15.13 | 121,558 |
| 2016-01-12 | $4.53 | $4.57 | $4.00 | $4.26 | $16.40 | 141,548 |
| 2016-01-11 | $4.75 | $4.85 | $4.42 | $4.51 | $17.36 | 77,202 |
| 2016-01-08 | $4.81 | $4.97 | $4.68 | $4.74 | $18.25 | 95,541 |
| 2016-01-07 | $5.02 | $5.05 | $4.65 | $4.69 | $18.05 | 158,722 |
| 2016-01-06 | $5.15 | $5.20 | $4.97 | $5.10 | $19.63 | 67,691 |
| 2016-01-05 | $5.28 | $5.31 | $5.13 | $5.19 | $19.98 | 81,768 |
| 2016-01-04 | $5.43 | $5.50 | $5.12 | $5.25 | $20.21 | 96,912 |
| 2015-12-31 | $5.21 | $5.60 | $5.16 | $5.52 | $21.25 | 128,513 |
| 2015-12-30 | $5.25 | $5.30 | $5.12 | $5.19 | $19.98 | 107,501 |
| 2015-12-29 | $5.41 | $5.50 | $5.15 | $5.22 | $20.09 | 102,387 |
| 2015-12-28 | $5.49 | $5.49 | $5.27 | $5.40 | $20.79 | 87,248 |
| 2015-12-24 | $5.52 | $5.62 | $5.41 | $5.48 | $21.10 | 36,476 |
| 2015-12-23 | $5.20 | $5.53 | $5.20 | $5.52 | $21.25 | 127,511 |
| 2015-12-22 | $5.06 | $5.29 | $5.06 | $5.18 | $19.94 | 117,916 |
| 2015-12-21 | $5.16 | $5.18 | $5.02 | $5.09 | $19.59 | 118,577 |
| 2015-12-18 | $5.03 | $5.26 | $4.94 | $5.05 | $19.44 | 197,786 |
| 2015-12-17 | $5.73 | $5.79 | $4.63 | $5.06 | $19.48 | 273,220 |
| 2015-12-16 | $5.59 | $5.78 | $5.55 | $5.75 | $22.13 | 51,833 |
| 2015-12-15 | $5.51 | $5.66 | $5.51 | $5.60 | $21.56 | 56,014 |
| 2015-12-14 | $5.76 | $5.86 | $5.40 | $5.52 | $21.25 | 111,783 |
| 2015-12-11 | $5.92 | $5.92 | $5.68 | $5.76 | $22.17 | 91,877 |
| 2015-12-10 | $6.15 | $6.30 | $6.00 | $6.00 | $23.10 | 67,263 |
| 2015-12-09 | $5.86 | $6.30 | $5.86 | $6.19 | $23.83 | 68,089 |
| 2015-12-08 | $5.80 | $5.89 | $5.61 | $5.82 | $22.40 | 61,269 |
| 2015-12-07 | $5.97 | $6.00 | $5.63 | $5.87 | $22.60 | 154,420 |
| 2015-12-04 | $6.15 | $6.15 | $6.00 | $6.03 | $23.21 | 54,091 |
| 2015-12-03 | $6.12 | $6.15 | $5.92 | $6.05 | $23.29 | 67,292 |
| 2015-12-02 | $6.31 | $6.31 | $5.95 | $6.10 | $23.48 | 142,489 |
| 2015-12-01 | $6.30 | $6.40 | $6.24 | $6.31 | $24.29 | 43,263 |
| 2015-11-30 | $6.29 | $6.49 | $6.27 | $6.30 | $24.25 | 41,921 |
| 2015-11-27 | $6.21 | $6.30 | $6.19 | $6.26 | $24.10 | 16,062 |
| 2015-11-25 | $6.25 | $6.32 | $6.17 | $6.24 | $24.02 | 35,739 |
| 2015-11-24 | $6.33 | $6.37 | $6.16 | $6.25 | $24.06 | 48,796 |
| 2015-11-23 | $6.46 | $6.52 | $6.26 | $6.27 | $24.14 | 55,498 |
| 2015-11-20 | $6.52 | $6.59 | $6.46 | $6.51 | $25.06 | 29,975 |
| 2015-11-19 | $6.53 | $6.64 | $6.46 | $6.60 | $25.41 | 34,380 |
| 2015-11-18 | $6.57 | $6.64 | $6.38 | $6.58 | $25.33 | 45,462 |
| 2015-11-17 | $6.71 | $6.79 | $6.52 | $6.57 | $25.29 | 33,134 |
| 2015-11-16 | $6.61 | $6.83 | $6.61 | $6.74 | $25.95 | 39,728 |
| 2015-11-13 | $6.29 | $6.62 | $6.25 | $6.54 | $25.18 | 49,196 |
| 2015-11-12 | $6.32 | $6.39 | $6.24 | $6.29 | $24.21 | 39,612 |
| 2015-11-11 | $6.50 | $6.50 | $6.23 | $6.34 | $24.41 | 57,777 |
| 2015-11-10 | $6.62 | $6.65 | $6.42 | $6.51 | $25.06 | 43,517 |
| 2015-11-09 | $6.81 | $6.83 | $6.42 | $6.62 | $25.48 | 71,381 |
| 2015-11-06 | $6.86 | $6.90 | $6.80 | $6.83 | $26.29 | 23,724 |
| 2015-11-05 | $6.84 | $6.98 | $6.70 | $6.95 | $26.75 | 54,828 |
| 2015-11-04 | $7.10 | $7.14 | $6.77 | $6.88 | $26.48 | 62,444 |
| 2015-11-03 | $7.54 | $7.60 | $7.35 | $7.38 | $27.46 | 65,303 |
| 2015-11-02 | $7.55 | $7.59 | $7.42 | $7.49 | $27.87 | 47,780 |
| 2015-10-30 | $7.65 | $7.65 | $7.18 | $7.41 | $27.57 | 71,124 |
| 2015-10-29 | $7.41 | $7.65 | $7.32 | $7.57 | $28.16 | 66,406 |
| 2015-10-28 | $7.09 | $7.44 | $7.03 | $7.41 | $27.57 | 68,877 |
| 2015-10-27 | $6.99 | $7.14 | $6.76 | $7.09 | $26.38 | 84,046 |
| 2015-10-26 | $6.72 | $6.78 | $6.65 | $6.70 | $24.93 | 41,126 |
| 2015-10-23 | $6.78 | $6.95 | $6.70 | $6.76 | $25.15 | 34,205 |
| 2015-10-22 | $6.70 | $6.91 | $6.56 | $6.83 | $25.41 | 65,425 |
| 2015-10-21 | $6.82 | $6.86 | $6.50 | $6.52 | $24.26 | 51,687 |
| 2015-10-20 | $6.68 | $6.85 | $6.65 | $6.83 | $25.41 | 26,211 |
| 2015-10-19 | $6.75 | $6.77 | $6.59 | $6.69 | $24.89 | 21,735 |
| 2015-10-16 | $6.83 | $6.87 | $6.58 | $6.77 | $25.19 | 36,558 |
| 2015-10-15 | $6.76 | $6.82 | $6.63 | $6.79 | $25.26 | 25,976 |
| 2015-10-14 | $6.68 | $6.87 | $6.55 | $6.74 | $25.08 | 32,291 |
| 2015-10-13 | $6.80 | $6.90 | $6.56 | $6.64 | $24.70 | 37,629 |
| 2015-10-12 | $7.01 | $7.01 | $6.72 | $6.88 | $25.60 | 50,063 |
| 2015-10-09 | $6.99 | $7.01 | $6.80 | $6.87 | $25.56 | 46,854 |
| 2015-10-08 | $6.94 | $7.01 | $6.82 | $6.95 | $25.86 | 37,993 |
| 2015-10-07 | $6.93 | $7.03 | $6.80 | $6.95 | $25.86 | 39,243 |
| 2015-10-06 | $6.96 | $7.08 | $6.85 | $6.88 | $25.60 | 34,655 |
| 2015-10-05 | $6.77 | $6.98 | $6.71 | $6.97 | $25.93 | 42,864 |
| 2015-10-02 | $6.15 | $6.73 | $6.15 | $6.65 | $24.74 | 63,499 |
| 2015-10-01 | $6.23 | $6.49 | $6.18 | $6.34 | $23.59 | 54,963 |
| 2015-09-30 | $6.03 | $6.30 | $5.95 | $6.16 | $22.92 | 79,623 |
| 2015-09-29 | $6.10 | $6.13 | $5.90 | $5.94 | $22.10 | 95,297 |
| 2015-09-28 | $6.52 | $6.62 | $6.00 | $6.13 | $22.81 | 96,838 |
| 2015-09-25 | $6.59 | $6.68 | $6.49 | $6.59 | $24.52 | 37,991 |
| 2015-09-24 | $6.65 | $6.72 | $6.32 | $6.59 | $24.52 | 82,281 |
| 2015-09-23 | $6.91 | $6.95 | $6.65 | $6.66 | $24.78 | 35,015 |
| 2015-09-22 | $6.91 | $7.01 | $6.75 | $6.92 | $25.75 | 57,722 |
| 2015-09-21 | $7.19 | $7.35 | $6.91 | $6.98 | $25.97 | 52,473 |
| 2015-09-18 | $7.30 | $7.35 | $7.05 | $7.11 | $26.45 | 99,884 |
| 2015-09-17 | $7.06 | $7.39 | $6.95 | $7.36 | $27.38 | 71,622 |
| 2015-09-16 | $6.83 | $7.10 | $6.83 | $7.04 | $26.19 | 37,640 |
| 2015-09-15 | $6.65 | $6.89 | $6.62 | $6.80 | $25.30 | 46,349 |
| 2015-09-14 | $6.71 | $6.84 | $6.62 | $6.65 | $24.74 | 35,976 |
| 2015-09-11 | $6.80 | $6.82 | $6.58 | $6.66 | $24.78 | 43,818 |
| 2015-09-10 | $6.92 | $7.01 | $6.80 | $6.83 | $25.41 | 29,482 |
| 2015-09-09 | $6.92 | $7.05 | $6.83 | $6.90 | $25.67 | 31,237 |
| 2015-09-08 | $7.17 | $7.21 | $6.87 | $6.93 | $25.78 | 29,316 |
| 2015-09-04 | $7.05 | $7.16 | $6.88 | $7.01 | $26.08 | 26,228 |
| 2015-09-03 | $7.09 | $7.24 | $7.03 | $7.11 | $26.45 | 31,773 |
| 2015-09-02 | $7.05 | $7.21 | $7.00 | $7.10 | $26.42 | 36,654 |
Capital Product Partners L P (CPLP) News Headlines
Recent Capital Product Partners L P (CPLP) News
Similar Companies to Capital Product Partners L P (CPLP) 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 |