Crawford & Co. - Class B (CRD-B) Exchange: NYSE
Data as of Aug. 21, 2025
$10.50 ($0.30) 2.94%
Crawford & Co. - Class B - Daily Information
Click for more stock information on Crawford & Co. - Class B.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.19 |
| Previous Close | $10.50 |
| High | $10.50 |
| Low | $10.19 |
| Adjusted Open | $10.19 |
| Previous Adjusted Close | $10.50 |
| Adjusted High | $10.50 |
| Adjusted Low | $10.19 |
About Crawford & Co. - Class B (CRD-B)
Crawford & Company (Crawford) is an independent provider of claims management solutions to the risk management and insurance industry, as well as self-insured entities entities, with a global network serving clients in more than 70 countries. It has four segments: America, which serves the property and casualty insurance company markets in the U.S., Canada, Latin America, and the Caribbean; International Operations, EMEA/AP, which serves the property and casualty insurance company markets in Europe, including the United Kingdom, the Middle East, Africa, and Asia-Pacific; Broadspire, which serves the United States self-insurance marketplace, and Legal Settlement Administration, which serves the securities, bankruptcy and other legal settlements markets, primarily in the United States. In October 2011, The Garden City Group, Inc., a wholly owned subsidiary of the Company acquired Settlement Services, Inc. In February 2011, the Company acquired Studio Bolton & Associati S.r.l.
Invest in Crawford & Co. - Class B (CRD-B)
Historical Stock Data for Crawford & Co. - Class B (CRD-B)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $10.19 | $10.50 | $10.19 | $10.50 | $10.50 | 802 |
| 2025-07-24 | $10.23 | $10.50 | $10.20 | $10.20 | $10.20 | 4,509 |
| 2025-07-23 | $10.52 | $10.76 | $10.26 | $10.76 | $10.76 | 1,549 |
| 2025-07-22 | $10.20 | $10.82 | $10.20 | $10.50 | $10.50 | 5,889 |
| 2025-07-21 | $10.26 | $10.58 | $10.11 | $10.11 | $10.11 | 1,910 |
| 2025-07-18 | $10.36 | $10.36 | $10.28 | $10.36 | $10.36 | 644 |
| 2025-07-17 | $10.60 | $10.96 | $10.49 | $10.49 | $10.49 | 4,032 |
| 2025-07-16 | $10.08 | $10.49 | $9.93 | $10.24 | $10.24 | 3,699 |
| 2025-07-15 | $10.30 | $10.51 | $9.99 | $9.99 | $9.99 | 1,921 |
| 2025-07-14 | $10.57 | $10.91 | $9.98 | $10.29 | $10.29 | 2,507 |
| 2025-07-11 | $10.36 | $10.68 | $10.35 | $10.39 | $10.39 | 2,426 |
| 2025-07-10 | $10.04 | $10.85 | $10.04 | $10.85 | $10.85 | 6,039 |
| 2025-07-09 | $10.61 | $10.67 | $10.22 | $10.52 | $10.52 | 2,456 |
| 2025-07-08 | $10.59 | $10.94 | $10.47 | $10.51 | $10.51 | 5,598 |
| 2025-07-07 | $10.31 | $11.26 | $10.31 | $10.44 | $10.44 | 7,678 |
| 2025-07-03 | $10.58 | $10.58 | $10.31 | $10.31 | $10.31 | 1,404 |
| 2025-07-02 | $10.60 | $10.60 | $10.12 | $10.50 | $10.50 | 4,695 |
| 2025-07-01 | $10.54 | $10.64 | $9.93 | $10.46 | $10.46 | 3,738 |
| 2025-06-30 | $10.52 | $10.52 | $10.07 | $10.45 | $10.45 | 2,605 |
| 2025-06-27 | $9.97 | $10.26 | $9.73 | $10.19 | $10.19 | 3,891 |
| 2025-06-26 | $10.36 | $10.36 | $9.92 | $9.97 | $9.97 | 4,662 |
| 2025-06-25 | $10.81 | $10.81 | $10.15 | $10.20 | $10.20 | 9,554 |
| 2025-06-24 | $10.74 | $10.74 | $10.46 | $10.73 | $10.73 | 10,028 |
| 2025-06-23 | $10.13 | $10.64 | $9.99 | $10.64 | $10.64 | 25,392 |
| 2025-06-20 | $10.12 | $10.40 | $9.75 | $10.24 | $10.24 | 12,021 |
| 2025-06-18 | $9.56 | $10.04 | $9.46 | $10.04 | $10.04 | 9,579 |
| 2025-06-17 | $9.21 | $9.73 | $9.17 | $9.73 | $9.73 | 13,838 |
| 2025-06-16 | $9.33 | $9.58 | $9.16 | $9.29 | $9.29 | 17,449 |
| 2025-06-13 | $9.80 | $9.83 | $9.28 | $9.40 | $9.40 | 13,200 |
| 2025-06-12 | $9.50 | $10.08 | $9.50 | $9.96 | $9.96 | 4,249 |
| 2025-06-11 | $9.50 | $10.31 | $9.50 | $10.11 | $10.11 | 5,867 |
| 2025-06-10 | $9.76 | $10.48 | $9.76 | $10.11 | $10.11 | 6,487 |
| 2025-06-09 | $10.41 | $10.50 | $9.79 | $9.79 | $9.79 | 7,455 |
| 2025-06-06 | $10.42 | $10.67 | $10.20 | $10.52 | $10.52 | 4,125 |
| 2025-06-05 | $9.82 | $10.20 | $9.73 | $10.02 | $10.02 | 2,622 |
| 2025-06-04 | $9.83 | $10.26 | $9.83 | $9.83 | $9.83 | 3,928 |
| 2025-06-03 | $10.46 | $10.46 | $9.85 | $9.88 | $9.88 | 1,803 |
| 2025-06-02 | $10.73 | $10.73 | $9.78 | $10.37 | $10.37 | 979 |
| 2025-05-30 | $10.07 | $10.07 | $9.79 | $9.86 | $9.86 | 1,409 |
| 2025-05-29 | $9.83 | $10.06 | $9.81 | $10.06 | $10.06 | 587 |
| 2025-05-28 | $9.81 | $10.09 | $9.81 | $10.09 | $10.09 | 1,467 |
| 2025-05-27 | $9.97 | $9.97 | $9.65 | $9.79 | $9.79 | 6,398 |
| 2025-05-23 | $9.82 | $9.99 | $9.75 | $9.99 | $9.99 | 8,038 |
| 2025-05-22 | $9.70 | $10.16 | $9.70 | $10.06 | $10.06 | 10,373 |
| 2025-05-21 | $10.12 | $10.74 | $10.12 | $10.31 | $10.31 | 2,329 |
| 2025-05-20 | $10.79 | $11.07 | $10.75 | $10.75 | $10.75 | 7,100 |
| 2025-05-19 | $10.75 | $11.14 | $10.75 | $10.90 | $10.90 | 5,193 |
| 2025-05-16 | $10.69 | $11.21 | $10.65 | $10.88 | $10.88 | 13,686 |
| 2025-05-15 | $10.74 | $11.06 | $10.73 | $10.73 | $10.73 | 33,705 |
| 2025-05-14 | $10.02 | $10.96 | $10.02 | $10.85 | $10.85 | 7,077 |
| 2025-05-13 | $10.82 | $10.90 | $10.56 | $10.58 | $10.58 | 3,299 |
| 2025-05-12 | $10.45 | $10.96 | $10.44 | $10.73 | $10.73 | 38,605 |
| 2025-05-09 | $10.29 | $10.36 | $10.04 | $10.15 | $10.15 | 6,052 |
| 2025-05-08 | $10.41 | $10.54 | $9.79 | $10.40 | $10.40 | 9,882 |
| 2025-05-07 | $10.25 | $10.46 | $10.15 | $10.30 | $10.30 | 5,403 |
| 2025-05-06 | $10.70 | $11.04 | $10.04 | $10.24 | $10.24 | 12,916 |
| 2025-05-05 | $10.51 | $10.75 | $10.45 | $10.60 | $10.60 | 1,268 |
| 2025-05-02 | $10.71 | $10.87 | $10.56 | $10.62 | $10.62 | 5,577 |
| 2025-05-01 | $10.65 | $10.90 | $10.48 | $10.48 | $10.48 | 4,124 |
| 2025-04-30 | $10.44 | $11.02 | $10.33 | $10.68 | $10.68 | 5,072 |
| 2025-04-29 | $10.53 | $10.65 | $10.31 | $10.50 | $10.50 | 9,751 |
| 2025-04-28 | $10.70 | $10.70 | $10.25 | $10.25 | $10.25 | 1,332 |
| 2025-04-25 | $10.51 | $10.53 | $10.10 | $10.53 | $10.53 | 973 |
| 2025-04-24 | $10.44 | $10.44 | $10.20 | $10.41 | $10.41 | 2,917 |
| 2025-04-23 | $10.53 | $10.54 | $10.14 | $10.34 | $10.34 | 6,845 |
| 2025-04-22 | $10.75 | $10.75 | $10.14 | $10.21 | $10.21 | 3,008 |
| 2025-04-21 | $10.27 | $10.27 | $9.59 | $10.00 | $10.00 | 809 |
| 2025-04-17 | $10.75 | $10.75 | $9.66 | $10.06 | $10.06 | 2,507 |
| 2025-04-16 | $10.07 | $10.07 | $9.61 | $10.00 | $10.00 | 2,256 |
| 2025-04-15 | $10.72 | $10.72 | $9.88 | $9.88 | $9.88 | 2,111 |
| 2025-04-14 | $10.26 | $10.26 | $9.85 | $10.22 | $10.22 | 4,414 |
| 2025-04-11 | $10.01 | $10.15 | $9.65 | $10.05 | $10.05 | 2,642 |
| 2025-04-10 | $11.25 | $11.25 | $9.85 | $9.85 | $9.85 | 10,082 |
| 2025-04-09 | $9.59 | $10.72 | $9.43 | $10.42 | $10.42 | 5,062 |
| 2025-04-08 | $10.35 | $10.35 | $9.78 | $9.78 | $9.78 | 2,484 |
| 2025-04-07 | $9.93 | $10.18 | $9.71 | $9.97 | $9.97 | 6,901 |
| 2025-04-04 | $10.30 | $10.30 | $9.93 | $9.97 | $9.97 | 6,857 |
| 2025-04-03 | $10.46 | $10.64 | $10.46 | $10.64 | $10.64 | 2,011 |
| 2025-04-02 | $10.80 | $11.02 | $10.80 | $11.02 | $11.02 | 1,202 |
| 2025-04-01 | $11.18 | $11.33 | $10.86 | $11.31 | $11.31 | 4,282 |
| 2025-03-31 | $11.20 | $11.42 | $10.95 | $11.42 | $11.42 | 2,259 |
| 2025-03-28 | $11.41 | $11.41 | $10.89 | $11.08 | $11.08 | 1,511 |
| 2025-03-27 | $11.55 | $11.56 | $10.88 | $11.30 | $11.30 | 5,487 |
| 2025-03-26 | $11.28 | $11.37 | $11.04 | $11.21 | $11.21 | 1,236 |
| 2025-03-25 | $11.09 | $11.50 | $10.96 | $11.31 | $11.31 | 17,476 |
| 2025-03-24 | $11.30 | $11.34 | $10.90 | $11.16 | $11.16 | 4,285 |
| 2025-03-21 | $10.98 | $11.35 | $10.85 | $11.01 | $11.01 | 4,915 |
| 2025-03-20 | $11.00 | $11.21 | $10.96 | $11.12 | $11.12 | 9,864 |
| 2025-03-19 | $10.74 | $10.95 | $10.62 | $10.78 | $10.78 | 3,315 |
| 2025-03-18 | $10.45 | $11.03 | $10.45 | $10.70 | $10.70 | 3,113 |
| 2025-03-17 | $10.34 | $10.81 | $10.34 | $10.66 | $10.66 | 2,633 |
| 2025-03-14 | $10.48 | $11.51 | $10.19 | $10.56 | $10.56 | 5,486 |
| 2025-03-13 | $10.78 | $11.13 | $10.00 | $10.34 | $10.34 | 24,168 |
| 2025-03-12 | $10.74 | $10.94 | $10.48 | $10.94 | $10.94 | 4,614 |
| 2025-03-11 | $10.88 | $10.89 | $10.43 | $10.87 | $10.87 | 7,539 |
| 2025-03-10 | $11.90 | $11.90 | $10.61 | $10.61 | $10.61 | 7,505 |
| 2025-03-07 | $11.96 | $12.00 | $11.25 | $12.00 | $12.00 | 6,373 |
| 2025-03-06 | $12.09 | $12.09 | $11.57 | $11.80 | $11.80 | 3,924 |
| 2025-03-05 | $11.54 | $12.06 | $11.54 | $12.06 | $12.06 | 8,569 |
| 2025-03-04 | $11.89 | $12.00 | $11.52 | $11.52 | $11.52 | 8,893 |
| 2025-03-03 | $12.08 | $12.13 | $11.80 | $11.90 | $11.90 | 10,423 |
| 2025-02-28 | $12.00 | $12.26 | $11.68 | $12.22 | $12.22 | 9,015 |
| 2025-02-27 | $11.77 | $12.00 | $11.54 | $11.89 | $11.89 | 3,424 |
| 2025-02-26 | $11.81 | $12.00 | $11.72 | $12.00 | $12.00 | 6,373 |
| 2025-02-25 | $11.87 | $12.00 | $11.63 | $11.99 | $11.99 | 6,649 |
| 2025-02-24 | $11.55 | $11.89 | $11.55 | $11.64 | $11.64 | 5,590 |
| 2025-02-21 | $12.00 | $12.00 | $11.33 | $11.65 | $11.58 | 1,714 |
| 2025-02-20 | $11.30 | $11.94 | $11.30 | $11.84 | $11.77 | 3,262 |
| 2025-02-19 | $11.64 | $11.95 | $11.40 | $11.95 | $11.88 | 3,829 |
| 2025-02-18 | $11.90 | $12.19 | $11.64 | $11.64 | $11.57 | 4,671 |
| 2025-02-14 | $11.53 | $11.84 | $11.53 | $11.84 | $11.77 | 8,108 |
| 2025-02-13 | $11.60 | $11.72 | $11.31 | $11.65 | $11.58 | 4,010 |
| 2025-02-12 | $11.70 | $11.75 | $11.43 | $11.75 | $11.68 | 3,308 |
| 2025-02-11 | $11.46 | $11.75 | $11.46 | $11.70 | $11.63 | 3,197 |
| 2025-02-10 | $11.75 | $11.75 | $11.45 | $11.61 | $11.54 | 6,525 |
| 2025-02-07 | $12.17 | $12.17 | $11.69 | $11.73 | $11.66 | 12,147 |
| 2025-02-06 | $11.81 | $12.00 | $11.47 | $12.00 | $11.93 | 3,798 |
| 2025-02-05 | $12.00 | $12.22 | $11.80 | $11.93 | $11.86 | 4,407 |
| 2025-02-04 | $11.24 | $11.99 | $11.24 | $11.92 | $11.85 | 3,365 |
| 2025-02-03 | $11.49 | $11.80 | $11.45 | $11.53 | $11.46 | 5,403 |
| 2025-01-31 | $12.00 | $12.00 | $11.57 | $11.75 | $11.75 | 6,723 |
| 2025-01-30 | $12.00 | $12.00 | $11.71 | $12.00 | $12.00 | 2,060 |
| 2025-01-29 | $11.40 | $12.00 | $11.40 | $12.00 | $12.00 | 3,042 |
| 2025-01-28 | $11.64 | $12.00 | $11.64 | $11.70 | $11.70 | 2,331 |
| 2025-01-27 | $11.80 | $11.97 | $11.30 | $11.89 | $11.89 | 3,155 |
| 2025-01-24 | $11.28 | $11.76 | $11.28 | $11.71 | $11.71 | 4,042 |
| 2025-01-23 | $11.67 | $11.76 | $11.28 | $11.76 | $11.76 | 2,274 |
| 2025-01-22 | $11.65 | $11.75 | $11.48 | $11.56 | $11.56 | 3,092 |
| 2025-01-21 | $12.06 | $12.06 | $11.73 | $11.83 | $11.83 | 2,580 |
| 2025-01-17 | $11.89 | $12.05 | $11.83 | $11.94 | $11.94 | 1,814 |
| 2025-01-16 | $11.63 | $12.14 | $11.63 | $12.05 | $12.05 | 2,298 |
| 2025-01-15 | $11.79 | $12.24 | $11.79 | $12.08 | $12.08 | 4,229 |
| 2025-01-14 | $10.89 | $11.62 | $10.82 | $11.35 | $11.35 | 10,531 |
| 2025-01-13 | $10.40 | $11.18 | $10.28 | $10.83 | $10.83 | 8,321 |
| 2025-01-10 | $10.21 | $10.88 | $10.21 | $10.55 | $10.55 | 9,244 |
| 2025-01-08 | $10.60 | $10.60 | $10.26 | $10.60 | $10.60 | 2,951 |
| 2025-01-07 | $10.72 | $10.86 | $10.25 | $10.76 | $10.76 | 3,052 |
| 2025-01-06 | $10.50 | $11.08 | $10.50 | $10.71 | $10.71 | 5,047 |
| 2025-01-03 | $11.04 | $11.28 | $11.04 | $11.05 | $11.05 | 7,136 |
| 2025-01-02 | $11.98 | $11.98 | $11.18 | $11.18 | $11.18 | 6,003 |
| 2024-12-31 | $11.79 | $11.81 | $11.36 | $11.63 | $11.63 | 2,298 |
| 2024-12-30 | $11.48 | $12.38 | $11.32 | $11.67 | $11.67 | 10,264 |
| 2024-12-27 | $11.31 | $11.58 | $11.20 | $11.25 | $11.25 | 1,675 |
| 2024-12-26 | $10.80 | $11.67 | $10.80 | $11.41 | $11.41 | 6,697 |
| 2024-12-24 | $11.22 | $11.39 | $11.05 | $11.12 | $11.12 | 4,162 |
| 2024-12-23 | $10.99 | $11.07 | $10.99 | $11.04 | $11.04 | 6,916 |
| 2024-12-20 | $10.44 | $11.57 | $9.94 | $11.01 | $11.01 | 47,785 |
| 2024-12-19 | $10.36 | $10.74 | $10.35 | $10.52 | $10.52 | 6,649 |
| 2024-12-18 | $10.75 | $11.19 | $10.32 | $10.35 | $10.35 | 16,902 |
| 2024-12-17 | $10.85 | $10.92 | $10.78 | $10.90 | $10.90 | 10,410 |
| 2024-12-16 | $10.98 | $11.02 | $10.10 | $11.00 | $11.00 | 31,483 |
| 2024-12-13 | $11.40 | $11.40 | $10.96 | $11.02 | $11.02 | 2,646 |
| 2024-12-12 | $11.08 | $11.23 | $10.98 | $11.08 | $11.08 | 9,971 |
| 2024-12-11 | $10.93 | $11.26 | $10.90 | $11.26 | $11.26 | 13,073 |
| 2024-12-10 | $10.93 | $11.13 | $10.75 | $10.90 | $10.90 | 15,563 |
| 2024-12-09 | $11.08 | $11.36 | $10.83 | $11.04 | $11.04 | 18,678 |
| 2024-12-06 | $11.03 | $11.27 | $10.93 | $11.05 | $11.05 | 12,544 |
| 2024-12-05 | $10.94 | $11.17 | $10.88 | $11.04 | $11.04 | 7,458 |
| 2024-12-04 | $11.06 | $11.25 | $10.94 | $11.01 | $11.01 | 7,030 |
| 2024-12-03 | $11.20 | $11.20 | $10.87 | $11.09 | $11.09 | 7,610 |
| 2024-12-02 | $11.10 | $11.39 | $11.03 | $11.13 | $11.13 | 7,138 |
| 2024-11-29 | $11.12 | $11.25 | $11.10 | $11.16 | $11.16 | 2,242 |
| 2024-11-27 | $10.92 | $11.07 | $10.92 | $10.98 | $10.98 | 4,027 |
| 2024-11-26 | $10.73 | $11.16 | $10.64 | $10.93 | $10.93 | 4,464 |
| 2024-11-25 | $11.26 | $11.27 | $10.80 | $10.80 | $10.80 | 4,320 |
| 2024-11-22 | $10.74 | $11.15 | $10.74 | $11.10 | $11.10 | 5,475 |
| 2024-11-21 | $9.91 | $11.10 | $9.91 | $10.80 | $10.80 | 19,898 |
| 2024-11-20 | $10.59 | $10.91 | $10.57 | $10.77 | $10.77 | 41,886 |
| 2024-11-19 | $11.37 | $11.37 | $10.46 | $10.70 | $10.70 | 37,446 |
| 2024-11-18 | $11.51 | $11.51 | $11.43 | $11.46 | $11.39 | 3,001 |
| 2024-11-15 | $11.57 | $11.83 | $11.55 | $11.66 | $11.58 | 2,286 |
| 2024-11-14 | $11.42 | $11.42 | $11.42 | $11.42 | $11.35 | 1,626 |
| 2024-11-13 | $11.21 | $11.65 | $11.21 | $11.46 | $11.39 | 1,725 |
| 2024-11-12 | $11.70 | $11.75 | $11.48 | $11.48 | $11.41 | 10,800 |
| 2024-11-11 | $11.66 | $11.78 | $11.66 | $11.72 | $11.64 | 1,061 |
| 2024-11-08 | $12.14 | $12.14 | $11.60 | $11.68 | $11.60 | 5,802 |
| 2024-11-07 | $12.16 | $12.16 | $11.79 | $12.00 | $11.92 | 8,477 |
| 2024-11-06 | $12.02 | $12.50 | $11.91 | $12.21 | $12.13 | 10,727 |
| 2024-11-05 | $11.35 | $11.86 | $11.35 | $11.56 | $11.48 | 2,099 |
| 2024-11-04 | $10.75 | $11.61 | $10.75 | $11.34 | $11.27 | 1,189 |
| 2024-11-01 | $11.19 | $11.20 | $11.04 | $11.14 | $11.07 | 2,387 |
| 2024-10-31 | $11.39 | $11.41 | $11.18 | $11.18 | $11.11 | 1,460 |
| 2024-10-30 | $11.51 | $11.67 | $11.47 | $11.47 | $11.40 | 1,360 |
| 2024-10-29 | $11.52 | $11.77 | $11.41 | $11.57 | $11.49 | 3,809 |
| 2024-10-28 | $11.05 | $11.44 | $11.05 | $11.44 | $11.37 | 1,928 |
| 2024-10-25 | $11.85 | $11.85 | $11.22 | $11.26 | $11.19 | 955 |
| 2024-10-24 | $11.42 | $11.72 | $11.34 | $11.72 | $11.64 | 4,859 |
| 2024-10-23 | $11.51 | $11.51 | $11.19 | $11.38 | $11.31 | 5,311 |
| 2024-10-22 | $11.39 | $11.48 | $11.34 | $11.38 | $11.31 | 2,523 |
| 2024-10-21 | $11.39 | $11.39 | $11.18 | $11.18 | $11.11 | 1,193 |
| 2024-10-18 | $11.60 | $11.71 | $11.60 | $11.60 | $11.52 | 2,926 |
| 2024-10-17 | $11.49 | $11.70 | $11.35 | $11.70 | $11.62 | 4,766 |
| 2024-10-16 | $11.76 | $11.81 | $11.47 | $11.54 | $11.46 | 4,807 |
| 2024-10-15 | $12.08 | $12.25 | $11.45 | $11.45 | $11.38 | 5,242 |
| 2024-10-14 | $11.96 | $12.08 | $11.95 | $11.95 | $11.87 | 3,317 |
| 2024-10-11 | $11.77 | $12.13 | $11.67 | $12.04 | $11.96 | 8,310 |
| 2024-10-10 | $11.62 | $11.87 | $11.53 | $11.76 | $11.68 | 2,852 |
| 2024-10-09 | $11.59 | $11.83 | $11.26 | $11.61 | $11.53 | 10,993 |
| 2024-10-08 | $11.37 | $11.37 | $11.30 | $11.30 | $11.23 | 1,086 |
| 2024-10-07 | $10.78 | $11.10 | $10.78 | $11.06 | $10.99 | 4,760 |
| 2024-10-04 | $10.86 | $11.19 | $10.86 | $11.04 | $10.97 | 956 |
| 2024-10-03 | $11.11 | $11.24 | $11.06 | $11.06 | $10.99 | 2,014 |
| 2024-10-02 | $11.29 | $11.40 | $11.22 | $11.25 | $11.18 | 3,779 |
| 2024-10-01 | $10.95 | $11.62 | $10.95 | $11.44 | $11.37 | 6,048 |
| 2024-09-30 | $10.87 | $11.11 | $10.87 | $11.11 | $11.04 | 11,657 |
| 2024-09-27 | $11.19 | $11.42 | $10.98 | $11.07 | $11.00 | 6,179 |
| 2024-09-26 | $10.86 | $11.11 | $10.77 | $11.05 | $10.98 | 10,860 |
| 2024-09-25 | $10.83 | $10.93 | $10.81 | $10.89 | $10.82 | 12,268 |
| 2024-09-24 | $11.44 | $11.44 | $10.81 | $10.81 | $10.74 | 11,191 |
| 2024-09-23 | $11.60 | $11.88 | $11.40 | $11.46 | $11.39 | 37,262 |
| 2024-09-20 | $10.91 | $11.43 | $10.77 | $11.43 | $11.36 | 74,525 |
| 2024-09-19 | $10.86 | $10.90 | $10.62 | $10.79 | $10.72 | 11,310 |
| 2024-09-18 | $10.71 | $10.91 | $10.64 | $10.64 | $10.57 | 14,152 |
| 2024-09-17 | $10.59 | $10.96 | $10.59 | $10.77 | $10.70 | 13,926 |
| 2024-09-16 | $10.10 | $11.38 | $10.10 | $10.88 | $10.81 | 37,213 |
| 2024-09-13 | $9.87 | $10.45 | $9.87 | $10.31 | $10.24 | 6,783 |
| 2024-09-12 | $9.87 | $10.16 | $9.68 | $10.13 | $10.06 | 24,823 |
| 2024-09-11 | $9.91 | $10.11 | $9.81 | $9.98 | $9.92 | 24,649 |
| 2024-09-10 | $9.96 | $10.22 | $9.96 | $10.09 | $10.02 | 15,607 |
| 2024-09-09 | $9.95 | $10.25 | $9.95 | $10.02 | $9.95 | 21,819 |
| 2024-09-06 | $10.54 | $10.56 | $9.98 | $10.12 | $10.05 | 37,165 |
| 2024-09-05 | $10.46 | $10.54 | $10.34 | $10.50 | $10.43 | 16,808 |
| 2024-09-04 | $10.56 | $10.69 | $10.30 | $10.41 | $10.34 | 19,711 |
| 2024-09-03 | $10.91 | $10.96 | $10.71 | $10.78 | $10.71 | 9,839 |
| 2024-08-30 | $11.32 | $11.32 | $10.63 | $11.02 | $10.95 | 34,008 |
| 2024-08-29 | $11.36 | $11.52 | $11.02 | $11.25 | $11.18 | 46,780 |
| 2024-08-28 | $10.84 | $11.40 | $10.82 | $11.22 | $11.15 | 41,481 |
| 2024-08-27 | $10.89 | $11.15 | $10.72 | $11.01 | $10.94 | 28,325 |
| 2024-08-26 | $10.63 | $11.31 | $10.63 | $10.87 | $10.80 | 39,885 |
| 2024-08-23 | $10.20 | $10.53 | $10.07 | $10.48 | $10.41 | 8,171 |
| 2024-08-22 | $10.10 | $10.14 | $10.02 | $10.12 | $10.05 | 8,803 |
| 2024-08-21 | $9.92 | $10.12 | $9.92 | $10.06 | $9.99 | 10,478 |
| 2024-08-20 | $10.00 | $10.18 | $9.90 | $9.95 | $9.89 | 9,626 |
| 2024-08-19 | $10.01 | $10.12 | $9.98 | $10.05 | $9.98 | 16,298 |
| 2024-08-16 | $9.95 | $10.26 | $9.84 | $9.91 | $9.85 | 14,770 |
| 2024-08-15 | $9.60 | $10.26 | $9.59 | $9.95 | $9.89 | 20,065 |
| 2024-08-14 | $9.64 | $10.00 | $9.53 | $9.67 | $9.61 | 15,556 |
| 2024-08-13 | $9.31 | $9.63 | $9.22 | $9.54 | $9.48 | 13,300 |
| 2024-08-12 | $8.85 | $10.09 | $8.59 | $9.23 | $9.17 | 56,171 |
| 2024-08-09 | $8.83 | $8.91 | $8.80 | $8.80 | $8.68 | 5,683 |
| 2024-08-08 | $9.06 | $9.06 | $8.75 | $8.75 | $8.63 | 11,897 |
| 2024-08-07 | $9.10 | $9.25 | $8.86 | $8.86 | $8.74 | 26,166 |
| 2024-08-06 | $8.86 | $9.15 | $8.53 | $8.97 | $8.84 | 19,906 |
| 2024-08-05 | $8.71 | $8.76 | $8.29 | $8.48 | $8.36 | 17,929 |
| 2024-08-02 | $8.92 | $9.00 | $8.80 | $8.80 | $8.68 | 16,626 |
| 2024-08-01 | $9.32 | $9.39 | $8.85 | $8.99 | $8.86 | 11,096 |
| 2024-07-31 | $8.93 | $9.42 | $8.93 | $9.21 | $9.08 | 13,977 |
| 2024-07-30 | $9.10 | $9.29 | $9.03 | $9.05 | $8.92 | 13,210 |
| 2024-07-29 | $9.21 | $9.27 | $8.90 | $8.90 | $8.78 | 10,872 |
| 2024-07-26 | $9.25 | $9.42 | $9.25 | $9.30 | $9.17 | 6,747 |
| 2024-07-25 | $9.15 | $9.34 | $9.10 | $9.13 | $9.00 | 8,760 |
| 2024-07-24 | $8.78 | $9.10 | $8.78 | $8.90 | $8.78 | 17,855 |
| 2024-07-23 | $8.45 | $9.00 | $8.45 | $8.83 | $8.71 | 18,689 |
| 2024-07-22 | $8.29 | $8.39 | $8.26 | $8.31 | $8.19 | 33,316 |
| 2024-07-19 | $8.42 | $8.48 | $8.41 | $8.45 | $8.33 | 6,446 |
| 2024-07-18 | $8.59 | $8.60 | $8.50 | $8.53 | $8.41 | 34,682 |
| 2024-07-17 | $8.33 | $8.68 | $8.33 | $8.60 | $8.48 | 47,567 |
| 2024-07-16 | $8.47 | $8.71 | $8.40 | $8.45 | $8.33 | 24,136 |
| 2024-07-15 | $8.49 | $8.66 | $8.31 | $8.31 | $8.19 | 11,523 |
| 2024-07-12 | $8.68 | $8.68 | $8.28 | $8.45 | $8.33 | 6,565 |
| 2024-07-11 | $8.01 | $8.54 | $8.01 | $8.44 | $8.32 | 20,071 |
| 2024-07-10 | $8.14 | $8.32 | $8.04 | $8.04 | $7.93 | 16,460 |
| 2024-07-09 | $8.22 | $8.48 | $8.18 | $8.18 | $8.07 | 6,961 |
| 2024-07-08 | $8.15 | $8.43 | $8.15 | $8.25 | $8.13 | 2,357 |
| 2024-07-05 | $8.01 | $8.54 | $8.01 | $8.22 | $8.11 | 4,863 |
| 2024-07-03 | $8.16 | $8.57 | $8.16 | $8.19 | $8.08 | 5,569 |
| 2024-07-02 | $8.23 | $8.44 | $8.21 | $8.21 | $8.10 | 2,423 |
| 2024-07-01 | $8.57 | $8.65 | $8.30 | $8.30 | $8.18 | 3,619 |
| 2024-06-28 | $8.18 | $8.65 | $8.01 | $8.01 | $7.90 | 16,445 |
| 2024-06-27 | $8.19 | $8.38 | $8.01 | $8.31 | $8.19 | 7,106 |
| 2024-06-26 | $8.42 | $8.42 | $8.23 | $8.32 | $8.20 | 3,949 |
| 2024-06-25 | $8.55 | $8.68 | $8.30 | $8.30 | $8.18 | 5,982 |
| 2024-06-24 | $8.67 | $8.98 | $8.58 | $8.58 | $8.46 | 8,766 |
| 2024-06-21 | $8.90 | $8.96 | $8.72 | $8.79 | $8.67 | 7,054 |
| 2024-06-20 | $8.49 | $8.80 | $8.49 | $8.70 | $8.58 | 6,841 |
| 2024-06-18 | $8.47 | $8.77 | $8.46 | $8.52 | $8.40 | 11,654 |
| 2024-06-17 | $8.54 | $8.66 | $8.36 | $8.51 | $8.39 | 7,785 |
| 2024-06-14 | $8.41 | $8.64 | $8.37 | $8.40 | $8.28 | 5,698 |
| 2024-06-13 | $8.65 | $8.65 | $8.40 | $8.46 | $8.34 | 13,594 |
| 2024-06-12 | $8.72 | $8.97 | $8.67 | $8.67 | $8.55 | 5,611 |
| 2024-06-11 | $8.61 | $8.88 | $8.50 | $8.80 | $8.68 | 4,882 |
| 2024-06-10 | $8.70 | $8.93 | $8.66 | $8.66 | $8.54 | 5,519 |
| 2024-06-07 | $8.83 | $9.00 | $8.73 | $8.73 | $8.61 | 6,715 |
| 2024-06-06 | $8.65 | $8.77 | $8.58 | $8.70 | $8.58 | 4,127 |
| 2024-06-05 | $8.55 | $8.70 | $8.51 | $8.52 | $8.40 | 9,909 |
| 2024-06-04 | $8.50 | $8.98 | $8.45 | $8.69 | $8.57 | 6,322 |
| 2024-06-03 | $8.73 | $8.73 | $8.52 | $8.60 | $8.48 | 3,832 |
| 2024-05-31 | $8.69 | $8.71 | $8.55 | $8.58 | $8.58 | 15,823 |
| 2024-05-30 | $8.72 | $9.09 | $8.72 | $8.72 | $8.72 | 13,153 |
| 2024-05-29 | $8.86 | $8.87 | $8.61 | $8.74 | $8.74 | 16,213 |
| 2024-05-28 | $9.46 | $9.48 | $8.74 | $8.76 | $8.76 | 23,898 |
| 2024-05-24 | $9.17 | $9.58 | $9.17 | $9.58 | $9.58 | 10,202 |
| 2024-05-23 | $9.04 | $9.27 | $8.92 | $9.26 | $9.26 | 9,949 |
| 2024-05-22 | $9.18 | $9.24 | $9.04 | $9.24 | $9.17 | 3,747 |
| 2024-05-21 | $9.24 | $9.39 | $9.11 | $9.24 | $9.17 | 13,059 |
| 2024-05-20 | $9.27 | $9.31 | $9.22 | $9.24 | $9.17 | 6,858 |
| 2024-05-17 | $9.21 | $9.40 | $9.19 | $9.40 | $9.33 | 8,261 |
| 2024-05-16 | $9.20 | $9.32 | $9.20 | $9.32 | $9.25 | 27,168 |
| 2024-05-15 | $8.89 | $9.28 | $8.84 | $9.28 | $9.21 | 13,266 |
| 2024-05-14 | $8.61 | $8.94 | $8.61 | $8.85 | $8.78 | 9,508 |
| 2024-05-13 | $9.12 | $9.15 | $8.73 | $8.75 | $8.68 | 11,033 |
| 2024-05-10 | $9.16 | $9.31 | $9.10 | $9.22 | $9.15 | 5,634 |
| 2024-05-09 | $8.88 | $9.43 | $8.88 | $9.39 | $9.32 | 8,017 |
| 2024-05-08 | $8.75 | $9.14 | $8.69 | $8.99 | $8.92 | 8,799 |
| 2024-05-07 | $9.11 | $9.20 | $8.90 | $8.90 | $8.83 | 10,079 |
| 2024-05-06 | $8.71 | $9.25 | $8.71 | $8.95 | $8.88 | 12,198 |
| 2024-05-03 | $9.70 | $9.70 | $9.00 | $9.34 | $9.27 | 10,987 |
| 2024-05-02 | $9.60 | $10.03 | $9.57 | $9.77 | $9.70 | 11,416 |
| 2024-05-01 | $9.43 | $9.59 | $9.43 | $9.49 | $9.42 | 4,348 |
| 2024-04-30 | $9.05 | $9.25 | $9.05 | $9.25 | $9.18 | 10,022 |
| 2024-04-29 | $9.61 | $9.87 | $9.20 | $9.23 | $9.16 | 10,846 |
| 2024-04-26 | $9.44 | $9.72 | $9.35 | $9.72 | $9.65 | 2,893 |
| 2024-04-25 | $9.51 | $9.57 | $9.42 | $9.57 | $9.50 | 6,506 |
| 2024-04-24 | $9.63 | $9.75 | $9.50 | $9.69 | $9.62 | 10,933 |
| 2024-04-23 | $9.79 | $9.81 | $9.52 | $9.66 | $9.59 | 4,671 |
| 2024-04-22 | $9.65 | $9.87 | $9.63 | $9.63 | $9.56 | 9,321 |
| 2024-04-19 | $9.70 | $9.82 | $9.67 | $9.80 | $9.73 | 8,366 |
| 2024-04-18 | $9.60 | $9.94 | $9.60 | $9.87 | $9.80 | 18,463 |
| 2024-04-17 | $9.72 | $9.74 | $9.43 | $9.45 | $9.38 | 8,749 |
| 2024-04-16 | $9.40 | $9.77 | $9.40 | $9.74 | $9.67 | 12,089 |
| 2024-04-15 | $9.57 | $9.97 | $9.49 | $9.49 | $9.42 | 13,774 |
| 2024-04-12 | $9.68 | $9.72 | $9.17 | $9.70 | $9.70 | 15,509 |
| 2024-04-11 | $9.96 | $9.96 | $9.40 | $9.66 | $9.66 | 39,480 |
| 2024-04-10 | $9.16 | $9.84 | $9.14 | $9.84 | $9.84 | 30,746 |
| 2024-04-09 | $8.87 | $9.34 | $8.87 | $9.20 | $9.20 | 25,065 |
| 2024-04-08 | $9.08 | $9.20 | $8.66 | $8.66 | $8.66 | 12,660 |
| 2024-04-05 | $8.86 | $9.01 | $8.63 | $8.96 | $8.96 | 40,304 |
| 2024-04-04 | $8.91 | $9.17 | $8.63 | $8.86 | $8.86 | 22,342 |
| 2024-04-03 | $8.64 | $8.88 | $8.52 | $8.81 | $8.81 | 15,323 |
| 2024-04-02 | $8.75 | $8.92 | $8.49 | $8.65 | $8.65 | 31,974 |
| 2024-04-01 | $8.50 | $9.10 | $8.50 | $8.74 | $8.74 | 14,978 |
| 2024-03-28 | $9.06 | $9.31 | $9.06 | $9.07 | $9.07 | 8,665 |
| 2024-03-27 | $8.90 | $9.54 | $8.90 | $9.15 | $9.15 | 33,461 |
| 2024-03-26 | $8.53 | $9.24 | $8.53 | $9.04 | $9.04 | 33,034 |
| 2024-03-25 | $8.69 | $8.81 | $8.42 | $8.62 | $8.62 | 64,276 |
| 2024-03-22 | $8.44 | $8.83 | $8.42 | $8.83 | $8.83 | 34,543 |
| 2024-03-21 | $8.68 | $8.75 | $8.50 | $8.60 | $8.60 | 26,555 |
| 2024-03-20 | $8.20 | $9.11 | $8.20 | $8.72 | $8.72 | 42,367 |
| 2024-03-19 | $7.94 | $8.55 | $7.94 | $8.23 | $8.23 | 54,284 |
| 2024-03-18 | $7.87 | $8.33 | $7.85 | $8.04 | $8.04 | 45,577 |
| 2024-03-15 | $8.31 | $8.50 | $7.37 | $7.61 | $7.61 | 121,765 |
| 2024-03-14 | $7.96 | $8.35 | $7.96 | $8.35 | $8.35 | 11,721 |
| 2024-03-13 | $7.84 | $8.22 | $7.78 | $7.81 | $7.81 | 12,570 |
| 2024-03-12 | $7.65 | $8.13 | $7.56 | $7.93 | $7.93 | 15,135 |
| 2024-03-11 | $7.99 | $7.99 | $7.54 | $7.78 | $7.78 | 21,218 |
| 2024-03-08 | $8.17 | $8.36 | $7.92 | $8.00 | $8.00 | 32,676 |
| 2024-03-07 | $8.36 | $8.55 | $8.10 | $8.10 | $8.10 | 38,761 |
| 2024-03-06 | $9.05 | $9.51 | $8.34 | $8.44 | $8.44 | 38,315 |
| 2024-03-05 | $9.00 | $9.85 | $8.24 | $9.06 | $9.06 | 104,839 |
| 2024-03-04 | $11.22 | $12.00 | $11.22 | $11.68 | $11.68 | 5,459 |
| 2024-03-01 | $11.44 | $11.62 | $11.18 | $11.31 | $11.31 | 15,359 |
| 2024-02-29 | $11.17 | $11.43 | $10.99 | $10.99 | $10.99 | 4,177 |
| 2024-02-28 | $11.67 | $11.68 | $11.24 | $11.24 | $11.24 | 14,624 |
| 2024-02-27 | $12.45 | $12.46 | $11.47 | $11.55 | $11.55 | 7,923 |
| 2024-02-26 | $11.97 | $12.70 | $11.97 | $12.47 | $12.47 | 21,255 |
| 2024-02-23 | $12.13 | $12.13 | $11.88 | $12.03 | $12.03 | 6,895 |
| 2024-02-22 | $11.97 | $12.06 | $11.97 | $12.05 | $11.98 | 6,225 |
| 2024-02-21 | $12.39 | $12.39 | $11.99 | $12.09 | $12.02 | 5,437 |
| 2024-02-20 | $12.30 | $12.45 | $12.20 | $12.29 | $12.29 | 10,167 |
| 2024-02-16 | $12.63 | $12.71 | $12.50 | $12.66 | $12.66 | 6,968 |
| 2024-02-15 | $12.74 | $12.74 | $12.39 | $12.55 | $12.55 | 10,795 |
| 2024-02-14 | $12.99 | $12.99 | $12.40 | $12.65 | $12.65 | 9,646 |
| 2024-02-13 | $12.36 | $12.69 | $12.14 | $12.54 | $12.54 | 18,683 |
| 2024-02-12 | $12.13 | $12.26 | $11.83 | $11.93 | $11.93 | 12,028 |
| 2024-02-09 | $12.14 | $12.35 | $12.14 | $12.31 | $12.31 | 31,156 |
| 2024-02-08 | $11.88 | $12.06 | $11.77 | $12.06 | $12.06 | 3,458 |
| 2024-02-07 | $11.86 | $11.86 | $11.58 | $11.79 | $11.79 | 8,322 |
| 2024-02-06 | $11.50 | $11.80 | $11.36 | $11.80 | $11.80 | 16,052 |
| 2024-02-05 | $12.28 | $12.32 | $11.32 | $11.45 | $11.45 | 14,037 |
| 2024-02-02 | $11.99 | $12.25 | $11.97 | $12.24 | $12.24 | 8,120 |
| 2024-02-01 | $11.78 | $12.20 | $11.65 | $12.11 | $12.11 | 17,119 |
| 2024-01-31 | $12.14 | $12.14 | $11.58 | $11.78 | $11.78 | 6,745 |
| 2024-01-30 | $12.10 | $12.25 | $11.99 | $12.12 | $12.12 | 6,589 |
| 2024-01-29 | $12.12 | $12.17 | $11.98 | $12.16 | $12.16 | 10,718 |
| 2024-01-26 | $11.87 | $12.25 | $11.87 | $12.25 | $12.25 | 9,768 |
| 2024-01-25 | $12.08 | $12.24 | $11.94 | $11.94 | $11.94 | 8,890 |
| 2024-01-24 | $12.25 | $12.30 | $11.96 | $12.17 | $12.17 | 6,179 |
| 2024-01-23 | $12.41 | $12.41 | $12.26 | $12.26 | $12.26 | 9,652 |
| 2024-01-22 | $12.15 | $12.40 | $12.13 | $12.24 | $12.24 | 14,850 |
| 2024-01-19 | $12.01 | $12.27 | $11.92 | $12.14 | $12.14 | 13,955 |
| 2024-01-18 | $12.15 | $12.22 | $12.00 | $12.15 | $12.15 | 11,890 |
| 2024-01-17 | $11.98 | $12.40 | $11.91 | $12.31 | $12.31 | 24,019 |
| 2024-01-16 | $11.00 | $12.20 | $10.71 | $12.20 | $12.20 | 20,497 |
| 2024-01-12 | $12.05 | $12.18 | $11.72 | $12.05 | $12.05 | 33,831 |
| 2024-01-11 | $12.01 | $12.20 | $11.85 | $11.87 | $11.87 | 7,074 |
| 2024-01-10 | $12.34 | $12.34 | $11.87 | $12.05 | $12.05 | 18,325 |
| 2024-01-09 | $12.14 | $12.38 | $12.00 | $12.08 | $12.08 | 31,276 |
| 2024-01-08 | $12.42 | $12.72 | $11.99 | $12.32 | $12.32 | 42,388 |
| 2024-01-05 | $12.61 | $12.64 | $12.02 | $12.10 | $12.10 | 24,067 |
| 2024-01-04 | $12.70 | $12.89 | $12.48 | $12.50 | $12.50 | 26,964 |
| 2024-01-03 | $12.70 | $12.91 | $12.38 | $12.59 | $12.59 | 15,948 |
| 2024-01-02 | $13.51 | $13.51 | $12.43 | $12.63 | $12.63 | 39,092 |
| 2023-12-29 | $12.10 | $13.27 | $11.86 | $13.08 | $13.08 | 75,681 |
| 2023-12-28 | $12.19 | $12.19 | $11.79 | $12.08 | $12.08 | 16,540 |
| 2023-12-27 | $12.11 | $12.16 | $11.88 | $12.07 | $12.07 | 15,439 |
| 2023-12-26 | $11.74 | $12.18 | $11.72 | $12.07 | $12.07 | 27,273 |
| 2023-12-22 | $11.88 | $11.92 | $11.60 | $11.87 | $11.87 | 51,481 |
| 2023-12-21 | $11.37 | $12.04 | $11.31 | $11.92 | $11.92 | 63,623 |
| 2023-12-20 | $11.58 | $11.58 | $11.01 | $11.25 | $11.25 | 23,180 |
| 2023-12-19 | $11.13 | $11.55 | $11.13 | $11.53 | $11.53 | 44,899 |
| 2023-12-18 | $11.15 | $11.25 | $11.00 | $11.19 | $11.19 | 22,492 |
| 2023-12-15 | $10.93 | $11.15 | $10.72 | $11.15 | $11.15 | 34,123 |
| 2023-12-14 | $10.63 | $11.10 | $10.63 | $10.87 | $10.87 | 54,025 |
| 2023-12-13 | $10.56 | $10.91 | $10.56 | $10.60 | $10.60 | 34,946 |
| 2023-12-12 | $10.82 | $10.82 | $10.60 | $10.60 | $10.60 | 22,685 |
| 2023-12-11 | $10.38 | $10.84 | $10.38 | $10.77 | $10.77 | 46,372 |
| 2023-12-08 | $10.51 | $10.60 | $10.25 | $10.26 | $10.26 | 24,478 |
| 2023-12-07 | $10.81 | $10.90 | $10.59 | $10.59 | $10.59 | 18,645 |
| 2023-12-06 | $10.65 | $10.80 | $10.18 | $10.76 | $10.76 | 26,864 |
| 2023-12-05 | $10.61 | $10.72 | $10.33 | $10.58 | $10.58 | 35,451 |
| 2023-12-04 | $10.16 | $10.66 | $10.16 | $10.61 | $10.61 | 41,164 |
| 2023-12-01 | $10.20 | $10.46 | $10.13 | $10.40 | $10.40 | 30,377 |
| 2023-11-30 | $10.25 | $10.42 | $10.23 | $10.30 | $10.30 | 18,399 |
| 2023-11-29 | $10.07 | $10.50 | $9.87 | $10.15 | $10.15 | 35,253 |
| 2023-11-28 | $10.30 | $10.62 | $9.85 | $9.85 | $9.85 | 45,498 |
| 2023-11-27 | $10.35 | $10.58 | $9.63 | $10.24 | $10.24 | 15,740 |
| 2023-11-24 | $10.26 | $10.66 | $10.17 | $10.35 | $10.35 | 25,845 |
| 2023-11-22 | $9.70 | $10.16 | $9.70 | $10.09 | $10.09 | 41,365 |
| 2023-11-21 | $9.95 | $10.10 | $9.59 | $9.64 | $9.64 | 63,108 |
| 2023-11-20 | $9.50 | $9.90 | $9.44 | $9.86 | $9.86 | 58,889 |
| 2023-11-17 | $9.24 | $9.50 | $9.24 | $9.46 | $9.46 | 31,280 |
| 2023-11-16 | $9.37 | $9.37 | $9.17 | $9.30 | $9.23 | 8,671 |
| 2023-11-15 | $9.65 | $9.65 | $9.08 | $9.17 | $9.10 | 14,448 |
| 2023-11-14 | $9.21 | $9.70 | $9.21 | $9.55 | $9.48 | 8,006 |
| 2023-11-13 | $9.30 | $9.49 | $8.52 | $9.25 | $9.18 | 18,232 |
| 2023-11-10 | $9.29 | $9.54 | $9.04 | $9.33 | $9.26 | 16,314 |
| 2023-11-09 | $8.75 | $9.24 | $8.75 | $9.24 | $9.24 | 18,737 |
| 2023-11-08 | $9.06 | $9.06 | $8.58 | $8.65 | $8.65 | 14,580 |
| 2023-11-07 | $8.47 | $9.13 | $8.47 | $8.88 | $8.88 | 11,748 |
| 2023-11-06 | $8.42 | $8.51 | $8.41 | $8.49 | $8.49 | 5,174 |
| 2023-11-03 | $8.24 | $8.55 | $8.24 | $8.44 | $8.44 | 3,515 |
| 2023-11-02 | $8.24 | $8.27 | $8.18 | $8.27 | $8.27 | 20,669 |
| 2023-11-01 | $8.25 | $8.32 | $8.23 | $8.23 | $8.23 | 3,380 |
| 2023-10-31 | $8.14 | $8.20 | $8.14 | $8.17 | $8.17 | 7,223 |
| 2023-10-30 | $8.04 | $8.24 | $8.04 | $8.20 | $8.20 | 12,337 |
| 2023-10-27 | $8.04 | $8.07 | $7.96 | $8.00 | $8.00 | 17,107 |
| 2023-10-26 | $8.04 | $8.04 | $7.97 | $8.04 | $8.04 | 17,044 |
| 2023-10-25 | $7.99 | $8.20 | $7.96 | $8.00 | $8.00 | 24,840 |
| 2023-10-24 | $7.95 | $8.12 | $7.95 | $7.95 | $7.95 | 25,459 |
| 2023-10-23 | $8.04 | $8.10 | $7.94 | $7.94 | $7.94 | 13,101 |
| 2023-10-20 | $8.14 | $8.14 | $8.05 | $8.05 | $8.05 | 16,854 |
| 2023-10-19 | $8.16 | $8.25 | $8.16 | $8.16 | $8.16 | 13,573 |
| 2023-10-18 | $8.13 | $8.23 | $8.13 | $8.20 | $8.20 | 6,330 |
| 2023-10-17 | $8.30 | $8.35 | $8.16 | $8.16 | $8.16 | 35,120 |
| 2023-10-16 | $8.25 | $8.25 | $8.18 | $8.18 | $8.18 | 23,614 |
| 2023-10-13 | $8.36 | $8.40 | $8.17 | $8.17 | $8.17 | 9,875 |
| 2023-10-12 | $8.28 | $8.33 | $8.16 | $8.20 | $8.20 | 19,803 |
| 2023-10-11 | $8.29 | $8.58 | $8.27 | $8.27 | $8.27 | 13,019 |
| 2023-10-10 | $8.30 | $8.61 | $8.26 | $8.26 | $8.26 | 12,700 |
| 2023-10-09 | $8.31 | $8.53 | $8.31 | $8.39 | $8.39 | 16,770 |
| 2023-10-06 | $8.31 | $8.44 | $8.27 | $8.32 | $8.32 | 68,487 |
| 2023-10-05 | $8.34 | $8.51 | $8.28 | $8.28 | $8.28 | 12,337 |
| 2023-10-04 | $8.33 | $8.58 | $8.33 | $8.42 | $8.42 | 26,854 |
| 2023-10-03 | $8.54 | $8.74 | $8.43 | $8.43 | $8.43 | 30,876 |
| 2023-10-02 | $8.55 | $8.66 | $8.28 | $8.43 | $8.43 | 38,076 |
| 2023-09-29 | $8.58 | $8.70 | $8.57 | $8.57 | $8.57 | 20,287 |
| 2023-09-28 | $8.90 | $8.93 | $8.61 | $8.61 | $8.61 | 14,602 |
| 2023-09-27 | $8.78 | $8.89 | $8.78 | $8.78 | $8.78 | 18,065 |
| 2023-09-26 | $9.01 | $9.01 | $8.80 | $8.85 | $8.85 | 20,252 |
| 2023-09-25 | $8.80 | $9.04 | $8.80 | $8.85 | $8.85 | 10,667 |
| 2023-09-22 | $9.12 | $9.29 | $8.96 | $8.96 | $8.96 | 33,456 |
| 2023-09-21 | $9.14 | $9.38 | $8.98 | $9.08 | $9.08 | 24,300 |
| 2023-09-20 | $9.25 | $9.33 | $9.01 | $9.01 | $9.01 | 19,999 |
| 2023-09-19 | $9.45 | $9.45 | $9.18 | $9.18 | $9.18 | 11,379 |
| 2023-09-18 | $9.40 | $9.48 | $9.13 | $9.35 | $9.35 | 7,507 |
| 2023-09-15 | $9.94 | $9.94 | $9.20 | $9.32 | $9.32 | 33,570 |
| 2023-09-14 | $9.67 | $9.67 | $9.43 | $9.50 | $9.50 | 10,830 |
| 2023-09-13 | $9.18 | $9.43 | $9.18 | $9.18 | $9.18 | 10,654 |
| 2023-09-12 | $9.43 | $9.43 | $9.11 | $9.11 | $9.11 | 9,686 |
| 2023-09-11 | $9.69 | $9.69 | $9.13 | $9.13 | $9.13 | 21,775 |
| 2023-09-08 | $9.54 | $9.78 | $9.54 | $9.58 | $9.58 | 6,613 |
| 2023-09-07 | $9.88 | $9.88 | $9.63 | $9.63 | $9.63 | 9,597 |
| 2023-09-06 | $9.67 | $9.77 | $9.48 | $9.72 | $9.72 | 13,081 |
| 2023-09-05 | $9.85 | $9.85 | $9.52 | $9.56 | $9.56 | 34,003 |
| 2023-09-01 | $9.95 | $9.95 | $9.62 | $9.62 | $9.62 | 14,472 |
| 2023-08-31 | $9.92 | $10.10 | $9.81 | $9.83 | $9.83 | 32,439 |
| 2023-08-30 | $9.41 | $9.92 | $9.41 | $9.79 | $9.79 | 29,867 |
| 2023-08-29 | $9.06 | $9.24 | $9.03 | $9.24 | $9.24 | 782 |
| 2023-08-28 | $8.98 | $9.22 | $8.98 | $9.16 | $9.16 | 2,627 |
| 2023-08-25 | $8.73 | $8.99 | $8.67 | $8.98 | $8.98 | 9,178 |
| 2023-08-24 | $8.73 | $8.78 | $8.61 | $8.78 | $8.78 | 8,207 |
| 2023-08-23 | $8.66 | $8.67 | $8.60 | $8.60 | $8.60 | 2,120 |
| 2023-08-22 | $8.64 | $8.68 | $8.54 | $8.60 | $8.60 | 1,991 |
| 2023-08-21 | $8.58 | $8.67 | $8.58 | $8.60 | $8.60 | 1,694 |
| 2023-08-18 | $8.58 | $8.66 | $8.51 | $8.53 | $8.53 | 6,210 |
| 2023-08-17 | $8.58 | $8.58 | $8.48 | $8.48 | $8.48 | 2,655 |
| 2023-08-16 | $8.35 | $8.66 | $8.35 | $8.58 | $8.51 | 21,254 |
| 2023-08-15 | $8.42 | $8.72 | $8.42 | $8.63 | $8.56 | 2,757 |
| 2023-08-14 | $8.70 | $8.70 | $8.51 | $8.51 | $8.51 | 9,697 |
| 2023-08-11 | $8.73 | $8.73 | $8.54 | $8.65 | $8.65 | 8,236 |
| 2023-08-10 | $8.71 | $8.74 | $8.57 | $8.66 | $8.66 | 1,466 |
| 2023-08-09 | $8.45 | $8.64 | $8.45 | $8.54 | $8.54 | 30,354 |
| 2023-08-08 | $8.30 | $8.35 | $8.26 | $8.26 | $8.26 | 3,995 |
| 2023-08-07 | $8.48 | $8.52 | $8.36 | $8.36 | $8.36 | 9,588 |
| 2023-08-04 | $8.67 | $8.67 | $8.48 | $8.48 | $8.48 | 3,984 |
| 2023-08-03 | $8.44 | $8.71 | $8.42 | $8.53 | $8.53 | 1,900 |
| 2023-08-02 | $8.41 | $8.53 | $8.39 | $8.53 | $8.53 | 1,505 |
| 2023-08-01 | $8.45 | $8.50 | $8.00 | $8.50 | $8.50 | 9,630 |
| 2023-07-31 | $7.77 | $8.32 | $7.77 | $8.31 | $8.31 | 4,389 |
| 2023-07-28 | $7.91 | $7.99 | $7.65 | $7.78 | $7.78 | 11,351 |
| 2023-07-27 | $8.50 | $8.50 | $7.91 | $7.91 | $7.91 | 27,317 |
| 2023-07-26 | $8.45 | $8.45 | $8.43 | $8.43 | $8.43 | 1,086 |
| 2023-07-25 | $8.40 | $8.56 | $8.35 | $8.35 | $8.35 | 1,236 |
| 2023-07-24 | $8.38 | $8.59 | $8.32 | $8.32 | $8.32 | 6,622 |
| 2023-07-21 | $8.56 | $8.63 | $8.38 | $8.38 | $8.38 | 2,582 |
| 2023-07-20 | $8.37 | $8.71 | $8.31 | $8.71 | $8.71 | 2,970 |
| 2023-07-19 | $8.61 | $8.61 | $8.31 | $8.31 | $8.31 | 1,956 |
| 2023-07-18 | $8.64 | $8.91 | $8.57 | $8.75 | $8.75 | 2,654 |
| 2023-07-17 | $8.38 | $8.50 | $8.26 | $8.46 | $8.46 | 8,500 |
| 2023-07-14 | $8.56 | $8.56 | $8.32 | $8.32 | $8.32 | 9,840 |
| 2023-07-13 | $8.54 | $8.74 | $8.54 | $8.62 | $8.62 | 5,565 |
| 2023-07-12 | $8.91 | $8.95 | $8.52 | $8.59 | $8.59 | 3,582 |
| 2023-07-11 | $8.64 | $9.00 | $8.64 | $8.67 | $8.67 | 11,813 |
| 2023-07-10 | $8.75 | $8.90 | $8.52 | $8.67 | $8.67 | 10,534 |
| 2023-07-07 | $8.66 | $8.88 | $8.66 | $8.75 | $8.75 | 4,809 |
| 2023-07-06 | $8.85 | $8.85 | $8.58 | $8.77 | $8.77 | 5,476 |
| 2023-07-05 | $9.31 | $9.31 | $8.91 | $8.91 | $8.91 | 16,081 |
| 2023-07-03 | $9.39 | $9.48 | $9.27 | $9.40 | $9.40 | 13,889 |
| 2023-06-30 | $9.11 | $9.47 | $9.11 | $9.39 | $9.39 | 10,133 |
| 2023-06-29 | $8.80 | $9.37 | $8.80 | $9.22 | $9.22 | 21,854 |
| 2023-06-28 | $8.86 | $9.12 | $8.84 | $8.84 | $8.84 | 7,417 |
| 2023-06-27 | $8.95 | $9.24 | $8.95 | $8.96 | $8.96 | 13,259 |
| 2023-06-26 | $9.07 | $9.07 | $8.85 | $8.93 | $8.93 | 9,547 |
| 2023-06-23 | $9.05 | $9.05 | $8.64 | $8.81 | $8.81 | 18,233 |
| 2023-06-22 | $9.35 | $9.37 | $8.84 | $8.96 | $8.96 | 15,112 |
| 2023-06-21 | $9.37 | $9.40 | $9.13 | $9.34 | $9.34 | 28,032 |
| 2023-06-20 | $8.50 | $9.36 | $8.50 | $9.25 | $9.25 | 24,628 |
| 2023-06-16 | $8.80 | $9.39 | $8.53 | $8.53 | $8.53 | 64,598 |
| 2023-06-15 | $8.65 | $8.76 | $8.61 | $8.76 | $8.76 | 9,185 |
| 2023-06-14 | $8.76 | $8.76 | $8.60 | $8.65 | $8.65 | 10,413 |
| 2023-06-13 | $8.51 | $8.73 | $8.30 | $8.65 | $8.65 | 17,637 |
| 2023-06-12 | $8.34 | $8.64 | $7.51 | $8.63 | $8.63 | 42,266 |
| 2023-06-09 | $8.87 | $9.00 | $8.71 | $8.71 | $8.71 | 10,767 |
| 2023-06-08 | $9.42 | $9.42 | $8.74 | $8.90 | $8.90 | 22,046 |
| 2023-06-07 | $9.00 | $9.07 | $8.98 | $9.05 | $9.05 | 6,339 |
| 2023-06-06 | $9.00 | $9.00 | $8.88 | $9.00 | $9.00 | 5,941 |
| 2023-06-05 | $9.00 | $9.00 | $8.90 | $8.90 | $8.90 | 42,818 |
| 2023-06-02 | $8.84 | $9.22 | $8.83 | $9.00 | $9.00 | 21,783 |
| 2023-06-01 | $8.88 | $8.88 | $8.66 | $8.83 | $8.83 | 6,632 |
| 2023-05-31 | $8.84 | $8.87 | $8.58 | $8.84 | $8.84 | 8,051 |
| 2023-05-30 | $8.52 | $8.78 | $8.52 | $8.75 | $8.75 | 13,014 |
| 2023-05-26 | $8.51 | $8.78 | $8.51 | $8.65 | $8.65 | 6,903 |
| 2023-05-25 | $8.41 | $8.68 | $8.15 | $8.58 | $8.58 | 14,985 |
| 2023-05-24 | $8.44 | $8.55 | $8.38 | $8.44 | $8.38 | 4,481 |
| 2023-05-23 | $8.39 | $8.56 | $7.81 | $8.48 | $8.42 | 14,982 |
| 2023-05-22 | $8.24 | $8.51 | $8.24 | $8.25 | $8.19 | 10,012 |
| 2023-05-19 | $7.95 | $8.43 | $7.95 | $8.33 | $8.27 | 37,504 |
| 2023-05-18 | $8.48 | $8.48 | $8.15 | $8.15 | $8.09 | 7,581 |
| 2023-05-17 | $8.30 | $8.52 | $8.25 | $8.40 | $8.34 | 14,513 |
| 2023-05-16 | $8.70 | $8.70 | $8.00 | $8.24 | $8.18 | 9,816 |
| 2023-05-15 | $8.75 | $8.75 | $8.48 | $8.59 | $8.53 | 15,255 |
| 2023-05-12 | $8.60 | $8.75 | $8.42 | $8.70 | $8.64 | 23,032 |
| 2023-05-11 | $8.36 | $8.49 | $8.26 | $8.49 | $8.43 | 8,743 |
| 2023-05-10 | $8.54 | $8.59 | $8.28 | $8.28 | $8.22 | 5,216 |
| 2023-05-09 | $8.50 | $8.57 | $8.26 | $8.56 | $8.50 | 45,781 |
| 2023-05-08 | $7.94 | $8.49 | $7.94 | $8.48 | $8.42 | 25,706 |
| 2023-05-05 | $8.20 | $8.25 | $7.96 | $8.04 | $8.04 | 11,602 |
| 2023-05-04 | $7.98 | $8.19 | $7.98 | $8.02 | $8.02 | 4,781 |
| 2023-05-03 | $8.02 | $8.36 | $8.02 | $8.05 | $8.05 | 5,590 |
| 2023-05-02 | $8.01 | $8.24 | $8.01 | $8.12 | $8.12 | 4,822 |
| 2023-05-01 | $8.08 | $8.37 | $8.06 | $8.08 | $8.08 | 7,047 |
| 2023-04-28 | $8.24 | $8.24 | $8.04 | $8.15 | $8.15 | 4,910 |
| 2023-04-27 | $8.04 | $8.26 | $8.03 | $8.12 | $8.12 | 3,561 |
| 2023-04-26 | $8.32 | $8.40 | $8.02 | $8.09 | $8.09 | 8,324 |
| 2023-04-25 | $8.05 | $8.44 | $8.05 | $8.42 | $8.42 | 18,355 |
| 2023-04-24 | $8.17 | $8.49 | $8.14 | $8.14 | $8.14 | 11,674 |
| 2023-04-21 | $8.24 | $8.24 | $8.08 | $8.21 | $8.21 | 3,973 |
| 2023-04-20 | $8.20 | $8.49 | $8.12 | $8.18 | $8.18 | 14,781 |
| 2023-04-19 | $8.33 | $8.35 | $8.09 | $8.09 | $8.09 | 16,554 |
| 2023-04-18 | $8.20 | $8.31 | $8.19 | $8.21 | $8.21 | 28,319 |
| 2023-04-17 | $8.25 | $8.40 | $7.91 | $8.30 | $8.30 | 7,816 |
| 2023-04-14 | $8.15 | $8.30 | $7.91 | $8.12 | $8.12 | 3,508 |
| 2023-04-13 | $7.71 | $8.19 | $7.71 | $8.06 | $8.06 | 9,692 |
| 2023-04-12 | $8.10 | $8.10 | $7.89 | $8.00 | $8.00 | 6,494 |
| 2023-04-11 | $8.18 | $8.27 | $8.02 | $8.03 | $8.03 | 4,345 |
| 2023-04-10 | $8.30 | $8.48 | $8.28 | $8.28 | $8.28 | 4,576 |
| 2023-04-06 | $8.42 | $8.52 | $8.34 | $8.43 | $8.43 | 12,651 |
| 2023-04-05 | $7.95 | $8.42 | $7.95 | $8.42 | $8.42 | 13,446 |
| 2023-04-04 | $8.99 | $9.00 | $8.20 | $8.20 | $8.20 | 14,371 |
| 2023-04-03 | $7.80 | $8.60 | $7.78 | $8.58 | $8.58 | 19,393 |
| 2023-03-31 | $7.69 | $7.69 | $7.65 | $7.67 | $7.67 | 3,903 |
| 2023-03-30 | $7.70 | $7.75 | $7.61 | $7.61 | $7.61 | 2,589 |
| 2023-03-29 | $7.93 | $7.93 | $7.64 | $7.76 | $7.76 | 29,067 |
| 2023-03-28 | $8.00 | $8.19 | $7.88 | $7.94 | $7.94 | 69,928 |
| 2023-03-27 | $7.36 | $8.11 | $7.36 | $8.00 | $8.00 | 60,202 |
| 2023-03-24 | $7.03 | $7.33 | $6.98 | $7.30 | $7.30 | 6,554 |
| 2023-03-23 | $7.36 | $7.36 | $6.89 | $6.97 | $6.97 | 6,730 |
| 2023-03-22 | $7.01 | $7.30 | $7.01 | $7.14 | $7.14 | 4,789 |
| 2023-03-21 | $7.06 | $7.36 | $6.92 | $7.06 | $7.06 | 18,589 |
| 2023-03-20 | $7.35 | $7.35 | $6.90 | $6.91 | $6.91 | 13,133 |
| 2023-03-17 | $6.92 | $7.06 | $6.89 | $6.96 | $6.96 | 12,121 |
| 2023-03-16 | $6.81 | $6.85 | $6.72 | $6.85 | $6.85 | 3,665 |
| 2023-03-15 | $7.25 | $7.25 | $6.65 | $6.65 | $6.65 | 7,580 |
| 2023-03-14 | $6.95 | $7.08 | $6.90 | $6.90 | $6.90 | 10,838 |
| 2023-03-13 | $6.50 | $6.86 | $6.50 | $6.76 | $6.76 | 19,859 |
| 2023-03-10 | $6.63 | $6.64 | $6.49 | $6.50 | $6.50 | 2,517 |
| 2023-03-09 | $6.42 | $6.62 | $6.40 | $6.62 | $6.62 | 4,018 |
| 2023-03-08 | $6.15 | $6.36 | $6.15 | $6.36 | $6.36 | 6,998 |
| 2023-03-07 | $5.69 | $6.10 | $5.69 | $6.00 | $6.00 | 18,600 |
| 2023-03-06 | $5.43 | $5.55 | $5.39 | $5.43 | $5.43 | 4,702 |
| 2023-03-03 | $5.47 | $5.47 | $5.44 | $5.47 | $5.47 | 2,226 |
| 2023-03-02 | $5.53 | $5.60 | $5.45 | $5.45 | $5.45 | 3,624 |
| 2023-03-01 | $5.54 | $5.54 | $5.51 | $5.51 | $5.51 | 14,208 |
| 2023-02-28 | $5.60 | $5.63 | $5.52 | $5.52 | $5.52 | 18,240 |
| 2023-02-27 | $5.73 | $5.73 | $5.60 | $5.61 | $5.61 | 2,343 |
| 2023-02-24 | $5.64 | $5.64 | $5.60 | $5.60 | $5.60 | 8,821 |
| 2023-02-23 | $5.62 | $5.88 | $5.62 | $5.67 | $5.61 | 2,464 |
| 2023-02-22 | $5.82 | $5.82 | $5.60 | $5.60 | $5.54 | 1,998 |
| 2023-02-21 | $5.94 | $5.99 | $5.76 | $5.76 | $5.70 | 3,020 |
| 2023-02-17 | $5.67 | $5.83 | $5.67 | $5.83 | $5.77 | 1,683 |
| 2023-02-16 | $5.74 | $5.74 | $5.70 | $5.70 | $5.64 | 1,021 |
| 2023-02-15 | $5.75 | $5.93 | $5.70 | $5.70 | $5.64 | 3,292 |
| 2023-02-14 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 230 |
| 2023-02-13 | $5.91 | $6.07 | $5.73 | $5.80 | $5.80 | 9,142 |
| 2023-02-10 | $5.96 | $5.98 | $5.90 | $5.98 | $5.98 | 1,872 |
| 2023-02-09 | $5.91 | $5.96 | $5.91 | $5.96 | $5.96 | 1,670 |
| 2023-02-08 | $5.90 | $5.95 | $5.80 | $5.95 | $5.95 | 1,729 |
| 2023-02-07 | $5.95 | $6.08 | $5.95 | $5.95 | $5.95 | 1,929 |
| 2023-02-06 | $5.95 | $5.98 | $5.95 | $5.98 | $5.98 | 478 |
| 2023-02-03 | $6.23 | $6.23 | $5.92 | $5.92 | $5.92 | 6,239 |
| 2023-02-02 | $5.95 | $6.08 | $5.95 | $6.07 | $6.07 | 6,732 |
| 2023-02-01 | $6.24 | $6.24 | $6.06 | $6.08 | $6.08 | 5,174 |
| 2023-01-31 | $5.99 | $6.14 | $5.85 | $6.14 | $6.14 | 4,824 |
| 2023-01-30 | $6.05 | $6.13 | $6.03 | $6.10 | $6.10 | 2,184 |
| 2023-01-27 | $6.02 | $6.07 | $6.02 | $6.07 | $6.07 | 5,764 |
| 2023-01-26 | $6.00 | $6.02 | $5.96 | $6.02 | $6.02 | 4,642 |
| 2023-01-25 | $5.92 | $5.96 | $5.91 | $5.93 | $5.93 | 2,842 |
| 2023-01-24 | $5.88 | $6.01 | $5.88 | $5.94 | $5.94 | 1,010 |
| 2023-01-23 | $6.12 | $6.14 | $6.03 | $6.08 | $6.08 | 1,923 |
| 2023-01-20 | $5.88 | $6.05 | $5.88 | $6.05 | $6.05 | 3,757 |
| 2023-01-19 | $5.79 | $5.93 | $5.79 | $5.93 | $5.93 | 1,285 |
| 2023-01-18 | $5.93 | $6.00 | $5.92 | $5.92 | $5.92 | 1,194 |
| 2023-01-17 | $5.86 | $6.09 | $5.86 | $6.03 | $6.03 | 2,420 |
| 2023-01-13 | $5.95 | $6.00 | $5.88 | $5.99 | $5.99 | 8,399 |
| 2023-01-12 | $5.64 | $6.11 | $5.58 | $6.02 | $6.02 | 13,433 |
| 2023-01-11 | $5.29 | $5.69 | $5.29 | $5.50 | $5.50 | 11,526 |
| 2023-01-10 | $5.27 | $5.36 | $5.26 | $5.33 | $5.33 | 8,857 |
| 2023-01-09 | $5.40 | $5.40 | $5.31 | $5.32 | $5.32 | 1,278 |
| 2023-01-06 | $5.35 | $5.39 | $5.32 | $5.35 | $5.35 | 1,781 |
| 2023-01-05 | $5.30 | $5.32 | $5.27 | $5.32 | $5.32 | 1,498 |
| 2023-01-04 | $5.17 | $5.42 | $5.17 | $5.42 | $5.42 | 4,459 |
| 2023-01-03 | $5.33 | $5.33 | $5.20 | $5.23 | $5.23 | 1,098 |
| 2022-12-30 | $5.30 | $5.34 | $5.23 | $5.31 | $5.31 | 2,274 |
| 2022-12-29 | $5.33 | $5.33 | $5.14 | $5.26 | $5.26 | 4,570 |
| 2022-12-28 | $5.12 | $5.35 | $5.05 | $5.05 | $5.05 | 14,077 |
| 2022-12-27 | $5.33 | $5.37 | $5.25 | $5.37 | $5.37 | 1,166 |
| 2022-12-23 | $5.14 | $5.37 | $5.14 | $5.32 | $5.32 | 2,881 |
| 2022-12-22 | $5.10 | $5.25 | $5.05 | $5.25 | $5.25 | 8,619 |
| 2022-12-21 | $5.14 | $5.21 | $5.06 | $5.14 | $5.14 | 11,673 |
| 2022-12-20 | $5.24 | $5.25 | $5.11 | $5.11 | $5.11 | 10,347 |
| 2022-12-19 | $5.22 | $5.41 | $5.15 | $5.15 | $5.15 | 24,785 |
| 2022-12-16 | $5.27 | $5.36 | $5.18 | $5.36 | $5.36 | 13,212 |
| 2022-12-15 | $5.15 | $5.39 | $5.15 | $5.17 | $5.17 | 13,374 |
| 2022-12-14 | $5.11 | $5.32 | $5.11 | $5.20 | $5.20 | 15,023 |
| 2022-12-13 | $5.40 | $5.50 | $5.05 | $5.05 | $5.05 | 42,805 |
| 2022-12-12 | $5.63 | $5.63 | $5.32 | $5.39 | $5.39 | 14,853 |
| 2022-12-09 | $5.67 | $5.80 | $5.55 | $5.55 | $5.55 | 8,900 |
| 2022-12-08 | $5.61 | $5.71 | $5.61 | $5.67 | $5.67 | 1,032 |
| 2022-12-07 | $5.77 | $5.94 | $5.62 | $5.72 | $5.72 | 5,202 |
| 2022-12-06 | $5.62 | $5.81 | $5.41 | $5.75 | $5.75 | 7,607 |
| 2022-12-05 | $5.93 | $5.93 | $5.55 | $5.55 | $5.55 | 15,130 |
| 2022-12-02 | $5.83 | $5.94 | $5.82 | $5.94 | $5.94 | 3,046 |
| 2022-12-01 | $6.00 | $6.00 | $5.81 | $5.81 | $5.81 | 5,516 |
| 2022-11-30 | $5.78 | $5.90 | $5.65 | $5.86 | $5.86 | 8,834 |
| 2022-11-29 | $5.86 | $5.92 | $5.80 | $5.80 | $5.80 | 1,380 |
| 2022-11-28 | $5.99 | $5.99 | $5.75 | $5.85 | $5.85 | 11,158 |
| 2022-11-25 | $5.99 | $5.99 | $5.78 | $5.85 | $5.85 | 452 |
| 2022-11-23 | $5.80 | $5.99 | $5.80 | $5.99 | $5.99 | 4,782 |
| 2022-11-22 | $5.74 | $5.92 | $5.55 | $5.80 | $5.80 | 3,772 |
| 2022-11-21 | $5.87 | $5.87 | $5.77 | $5.82 | $5.82 | 3,009 |
| 2022-11-18 | $5.74 | $5.89 | $5.74 | $5.76 | $5.76 | 3,434 |
| 2022-11-17 | $5.82 | $5.82 | $5.71 | $5.80 | $5.74 | 1,885 |
| 2022-11-16 | $5.75 | $5.79 | $5.65 | $5.72 | $5.66 | 2,138 |
| 2022-11-15 | $5.83 | $5.88 | $5.75 | $5.75 | $5.69 | 6,936 |
| 2022-11-14 | $6.19 | $6.19 | $5.70 | $5.85 | $5.79 | 12,503 |
| 2022-11-11 | $6.35 | $6.35 | $6.04 | $6.18 | $6.12 | 8,956 |
| 2022-11-10 | $6.00 | $6.30 | $5.89 | $6.30 | $6.24 | 14,198 |
| 2022-11-09 | $5.81 | $5.97 | $5.65 | $5.93 | $5.87 | 5,140 |
| 2022-11-08 | $5.84 | $5.84 | $5.68 | $5.80 | $5.74 | 7,554 |
| 2022-11-07 | $5.99 | $5.99 | $5.76 | $5.84 | $5.78 | 4,339 |
| 2022-11-04 | $5.40 | $5.93 | $5.40 | $5.93 | $5.87 | 3,684 |
| 2022-11-03 | $5.32 | $5.53 | $5.23 | $5.50 | $5.44 | 9,668 |
| 2022-11-02 | $5.46 | $5.46 | $5.21 | $5.25 | $5.20 | 22,009 |
| 2022-11-01 | $5.54 | $5.55 | $5.30 | $5.32 | $5.27 | 6,357 |
| 2022-10-31 | $5.69 | $5.69 | $5.39 | $5.39 | $5.33 | 8,163 |
| 2022-10-28 | $5.54 | $5.73 | $5.54 | $5.70 | $5.64 | 12,481 |
| 2022-10-27 | $5.31 | $5.56 | $5.31 | $5.52 | $5.46 | 1,987 |
| 2022-10-26 | $5.41 | $5.68 | $5.41 | $5.42 | $5.36 | 7,576 |
| 2022-10-25 | $5.25 | $5.52 | $5.25 | $5.52 | $5.46 | 8,167 |
| 2022-10-24 | $5.40 | $5.40 | $5.30 | $5.30 | $5.25 | 4,844 |
| 2022-10-21 | $5.32 | $5.41 | $5.31 | $5.36 | $5.30 | 9,217 |
| 2022-10-20 | $5.45 | $5.54 | $5.40 | $5.42 | $5.36 | 10,347 |
| 2022-10-19 | $5.55 | $5.57 | $5.50 | $5.50 | $5.44 | 11,452 |
| 2022-10-18 | $5.60 | $5.70 | $5.55 | $5.55 | $5.49 | 6,042 |
| 2022-10-17 | $5.60 | $5.70 | $5.58 | $5.65 | $5.59 | 5,321 |
| 2022-10-14 | $5.51 | $5.67 | $5.50 | $5.62 | $5.56 | 7,860 |
| 2022-10-13 | $5.36 | $5.63 | $5.31 | $5.59 | $5.53 | 4,080 |
| 2022-10-12 | $5.36 | $5.50 | $5.27 | $5.43 | $5.37 | 5,000 |
| 2022-10-11 | $5.42 | $5.43 | $5.35 | $5.40 | $5.34 | 6,559 |
| 2022-10-10 | $5.70 | $5.70 | $5.41 | $5.41 | $5.35 | 7,553 |
| 2022-10-07 | $5.82 | $5.82 | $5.53 | $5.59 | $5.53 | 4,847 |
| 2022-10-06 | $5.91 | $5.91 | $5.72 | $5.72 | $5.66 | 7,727 |
| 2022-10-05 | $5.79 | $6.00 | $5.79 | $5.93 | $5.87 | 15,109 |
| 2022-10-04 | $5.30 | $5.87 | $5.30 | $5.77 | $5.71 | 12,045 |
| 2022-10-03 | $5.25 | $5.30 | $5.22 | $5.25 | $5.20 | 58,025 |
| 2022-09-30 | $5.22 | $5.38 | $5.22 | $5.25 | $5.25 | 36,064 |
| 2022-09-29 | $5.22 | $5.30 | $5.22 | $5.25 | $5.25 | 11,576 |
| 2022-09-28 | $5.25 | $5.35 | $5.22 | $5.25 | $5.25 | 25,167 |
| 2022-09-27 | $5.27 | $5.45 | $5.20 | $5.25 | $5.25 | 96,821 |
| 2022-09-26 | $5.30 | $5.30 | $5.25 | $5.25 | $5.25 | 25,079 |
| 2022-09-23 | $5.40 | $5.41 | $5.31 | $5.31 | $5.31 | 24,367 |
| 2022-09-22 | $5.55 | $5.57 | $5.46 | $5.46 | $5.46 | 18,801 |
| 2022-09-21 | $5.55 | $5.59 | $5.54 | $5.55 | $5.55 | 8,860 |
| 2022-09-20 | $5.51 | $5.57 | $5.51 | $5.55 | $5.55 | 5,531 |
| 2022-09-19 | $5.64 | $5.64 | $5.45 | $5.54 | $5.54 | 15,238 |
| 2022-09-16 | $5.78 | $5.78 | $5.59 | $5.63 | $5.63 | 26,942 |
| 2022-09-15 | $5.65 | $5.75 | $5.65 | $5.71 | $5.71 | 11,178 |
| 2022-09-14 | $5.63 | $5.77 | $5.59 | $5.65 | $5.65 | 17,440 |
| 2022-09-13 | $5.88 | $5.93 | $5.70 | $5.70 | $5.70 | 11,766 |
| 2022-09-12 | $5.82 | $5.96 | $5.81 | $5.81 | $5.81 | 5,212 |
| 2022-09-09 | $5.71 | $5.84 | $5.71 | $5.78 | $5.78 | 12,962 |
| 2022-09-08 | $5.75 | $5.79 | $5.73 | $5.75 | $5.75 | 9,744 |
| 2022-09-07 | $5.75 | $5.82 | $5.73 | $5.76 | $5.76 | 30,708 |
| 2022-09-06 | $6.00 | $6.00 | $5.76 | $5.76 | $5.76 | 29,432 |
| 2022-09-02 | $6.06 | $6.06 | $5.83 | $5.90 | $5.90 | 17,730 |
| 2022-09-01 | $6.00 | $6.02 | $5.87 | $5.91 | $5.91 | 30,166 |
| 2022-08-31 | $6.08 | $6.10 | $5.85 | $5.90 | $5.90 | 46,144 |
| 2022-08-30 | $6.18 | $6.18 | $5.96 | $5.96 | $5.96 | 50,881 |
| 2022-08-29 | $6.43 | $6.43 | $6.06 | $6.06 | $6.06 | 46,918 |
| 2022-08-26 | $6.49 | $6.49 | $6.33 | $6.33 | $6.33 | 5,745 |
| 2022-08-25 | $6.38 | $6.42 | $6.33 | $6.38 | $6.38 | 45,707 |
| 2022-08-24 | $6.39 | $6.42 | $6.33 | $6.38 | $6.38 | 27,091 |
| 2022-08-23 | $6.40 | $6.46 | $6.35 | $6.43 | $6.43 | 9,555 |
| 2022-08-22 | $6.46 | $6.55 | $6.33 | $6.44 | $6.44 | 35,381 |
| 2022-08-19 | $6.57 | $6.58 | $6.49 | $6.55 | $6.55 | 10,978 |
| 2022-08-18 | $6.55 | $6.73 | $6.55 | $6.59 | $6.59 | 9,493 |
| 2022-08-17 | $6.55 | $6.61 | $6.48 | $6.60 | $6.60 | 27,998 |
| 2022-08-16 | $6.59 | $6.62 | $6.50 | $6.55 | $6.49 | 35,812 |
| 2022-08-15 | $6.50 | $6.63 | $6.50 | $6.54 | $6.48 | 32,781 |
| 2022-08-12 | $6.68 | $6.69 | $6.50 | $6.56 | $6.50 | 35,305 |
| 2022-08-11 | $6.62 | $6.69 | $6.50 | $6.61 | $6.55 | 37,063 |
| 2022-08-10 | $6.61 | $6.79 | $6.43 | $6.62 | $6.56 | 100,274 |
| 2022-08-09 | $6.65 | $6.68 | $6.60 | $6.60 | $6.54 | 15,315 |
| 2022-08-08 | $6.74 | $6.74 | $6.60 | $6.72 | $6.66 | 16,513 |
| 2022-08-05 | $6.85 | $7.01 | $6.74 | $6.79 | $6.79 | 11,672 |
| 2022-08-04 | $7.08 | $7.10 | $6.86 | $6.98 | $6.98 | 12,543 |
| 2022-08-03 | $7.40 | $7.45 | $6.94 | $6.95 | $6.95 | 21,084 |
| 2022-08-02 | $7.15 | $7.73 | $7.07 | $7.08 | $7.08 | 53,389 |
| 2022-08-01 | $6.72 | $7.14 | $6.69 | $7.09 | $7.09 | 23,083 |
| 2022-07-29 | $6.68 | $6.87 | $6.68 | $6.78 | $6.78 | 1,289 |
| 2022-07-28 | $6.82 | $6.84 | $6.75 | $6.75 | $6.75 | 2,882 |
| 2022-07-27 | $6.86 | $6.90 | $6.72 | $6.81 | $6.81 | 6,398 |
| 2022-07-26 | $6.82 | $6.82 | $6.71 | $6.74 | $6.74 | 1,999 |
| 2022-07-25 | $6.72 | $6.85 | $6.72 | $6.76 | $6.76 | 7,453 |
| 2022-07-22 | $6.73 | $6.82 | $6.71 | $6.74 | $6.74 | 2,364 |
| 2022-07-21 | $6.84 | $6.85 | $6.73 | $6.79 | $6.79 | 13,287 |
| 2022-07-20 | $6.81 | $6.89 | $6.77 | $6.82 | $6.82 | 2,594 |
| 2022-07-19 | $6.92 | $7.00 | $6.89 | $6.89 | $6.89 | 4,611 |
| 2022-07-18 | $6.80 | $6.98 | $6.80 | $6.82 | $6.82 | 18,507 |
| 2022-07-15 | $6.71 | $6.84 | $6.70 | $6.80 | $6.80 | 1,725 |
| 2022-07-14 | $6.60 | $6.71 | $6.60 | $6.68 | $6.68 | 3,735 |
| 2022-07-13 | $6.53 | $6.73 | $6.53 | $6.71 | $6.71 | 6,800 |
| 2022-07-12 | $6.70 | $6.73 | $6.60 | $6.66 | $6.66 | 7,368 |
| 2022-07-11 | $6.82 | $6.94 | $6.72 | $6.72 | $6.72 | 1,798 |
| 2022-07-08 | $6.77 | $6.88 | $6.77 | $6.83 | $6.83 | 1,834 |
| 2022-07-07 | $6.72 | $6.92 | $6.72 | $6.85 | $6.85 | 7,617 |
| 2022-07-06 | $7.25 | $7.25 | $6.79 | $6.79 | $6.79 | 5,928 |
| 2022-07-05 | $6.84 | $7.08 | $6.72 | $6.83 | $6.83 | 13,515 |
| 2022-07-01 | $7.14 | $7.14 | $6.89 | $6.90 | $6.90 | 6,651 |
| 2022-06-30 | $7.07 | $7.26 | $7.00 | $7.05 | $7.05 | 21,930 |
| 2022-06-29 | $7.15 | $7.15 | $6.89 | $7.01 | $7.01 | 30,703 |
| 2022-06-28 | $7.23 | $7.32 | $7.20 | $7.23 | $7.23 | 12,262 |
| 2022-06-27 | $7.59 | $7.59 | $7.25 | $7.25 | $7.25 | 8,287 |
| 2022-06-24 | $7.26 | $7.45 | $7.20 | $7.30 | $7.30 | 15,410 |
| 2022-06-23 | $7.25 | $7.32 | $7.14 | $7.16 | $7.16 | 16,790 |
| 2022-06-22 | $7.25 | $7.25 | $7.13 | $7.16 | $7.16 | 25,576 |
| 2022-06-21 | $6.94 | $7.25 | $6.94 | $7.16 | $7.16 | 17,676 |
| 2022-06-17 | $6.90 | $7.08 | $6.90 | $6.97 | $6.97 | 17,354 |
| 2022-06-16 | $7.12 | $7.12 | $6.97 | $7.02 | $7.02 | 13,931 |
| 2022-06-15 | $6.90 | $7.13 | $6.90 | $7.10 | $7.10 | 17,264 |
| 2022-06-14 | $6.99 | $6.99 | $6.86 | $6.86 | $6.86 | 8,948 |
| 2022-06-13 | $7.07 | $7.30 | $7.00 | $7.00 | $7.00 | 12,122 |
| 2022-06-10 | $7.50 | $7.50 | $7.17 | $7.17 | $7.17 | 7,586 |
| 2022-06-09 | $7.55 | $7.55 | $7.23 | $7.23 | $7.23 | 9,904 |
| 2022-06-08 | $7.59 | $7.59 | $7.32 | $7.39 | $7.39 | 16,987 |
| 2022-06-07 | $7.36 | $7.40 | $7.35 | $7.38 | $7.38 | 9,692 |
| 2022-06-06 | $7.56 | $7.59 | $7.36 | $7.36 | $7.36 | 31,639 |
| 2022-06-03 | $7.90 | $7.90 | $7.52 | $7.54 | $7.54 | 16,772 |
| 2022-06-02 | $7.98 | $7.98 | $7.54 | $7.55 | $7.55 | 13,261 |
| 2022-06-01 | $7.49 | $7.62 | $7.47 | $7.52 | $7.52 | 17,231 |
| 2022-05-31 | $7.98 | $7.98 | $7.51 | $7.51 | $7.51 | 21,352 |
| 2022-05-27 | $7.58 | $7.64 | $7.54 | $7.54 | $7.54 | 18,517 |
| 2022-05-26 | $7.30 | $7.45 | $7.30 | $7.40 | $7.40 | 16,296 |
| 2022-05-25 | $7.02 | $7.31 | $7.02 | $7.26 | $7.20 | 12,712 |
| 2022-05-24 | $7.08 | $7.08 | $7.00 | $7.05 | $6.99 | 63,529 |
| 2022-05-23 | $6.86 | $7.06 | $6.86 | $7.02 | $6.96 | 23,626 |
| 2022-05-20 | $7.05 | $7.05 | $6.96 | $6.96 | $6.90 | 12,721 |
| 2022-05-19 | $7.10 | $7.10 | $6.96 | $6.96 | $6.90 | 14,205 |
| 2022-05-18 | $7.29 | $7.29 | $7.10 | $7.10 | $7.04 | 30,310 |
| 2022-05-17 | $7.00 | $7.22 | $7.00 | $7.19 | $7.13 | 20,281 |
| 2022-05-16 | $6.97 | $7.23 | $6.97 | $6.97 | $6.91 | 108,752 |
| 2022-05-13 | $7.06 | $7.24 | $7.02 | $7.02 | $6.96 | 10,069 |
| 2022-05-12 | $7.08 | $7.37 | $7.08 | $7.14 | $7.08 | 10,634 |
| 2022-05-11 | $7.12 | $7.31 | $7.10 | $7.12 | $7.06 | 14,113 |
| 2022-05-10 | $6.94 | $7.25 | $6.94 | $7.22 | $7.16 | 45,789 |
| 2022-05-09 | $7.05 | $7.15 | $6.94 | $7.03 | $6.97 | 26,112 |
| 2022-05-06 | $7.17 | $7.49 | $7.10 | $7.19 | $7.13 | 5,351 |
| 2022-05-05 | $7.37 | $7.37 | $7.16 | $7.30 | $7.24 | 7,885 |
| 2022-05-04 | $7.31 | $7.45 | $7.13 | $7.33 | $7.27 | 11,135 |
| 2022-05-03 | $7.30 | $7.40 | $7.21 | $7.27 | $7.21 | 465,247 |
| 2022-05-02 | $7.10 | $7.30 | $6.97 | $7.15 | $7.09 | 75,670 |
| 2022-04-29 | $7.43 | $7.62 | $7.26 | $7.37 | $7.31 | 6,281 |
| 2022-04-28 | $7.36 | $7.36 | $7.22 | $7.34 | $7.28 | 7,032 |
| 2022-04-27 | $7.53 | $7.58 | $7.21 | $7.36 | $7.30 | 7,495 |
| 2022-04-26 | $7.74 | $7.74 | $7.52 | $7.52 | $7.46 | 13,007 |
| 2022-04-25 | $7.98 | $7.98 | $7.71 | $7.71 | $7.65 | 4,714 |
| 2022-04-22 | $7.84 | $7.93 | $7.84 | $7.93 | $7.86 | 4,169 |
| 2022-04-21 | $7.89 | $7.98 | $7.82 | $7.98 | $7.92 | 4,946 |
| 2022-04-20 | $7.77 | $7.92 | $7.72 | $7.84 | $7.78 | 5,262 |
| 2022-04-19 | $7.74 | $7.79 | $7.67 | $7.67 | $7.61 | 5,473 |
| 2022-04-18 | $7.67 | $7.74 | $7.54 | $7.74 | $7.68 | 708 |
| 2022-04-14 | $7.79 | $7.79 | $7.67 | $7.72 | $7.66 | 5,791 |
| 2022-04-13 | $7.61 | $7.61 | $7.56 | $7.56 | $7.50 | 4,573 |
| 2022-04-12 | $7.50 | $7.73 | $7.50 | $7.67 | $7.61 | 13,258 |
| 2022-04-11 | $7.38 | $7.40 | $7.37 | $7.37 | $7.31 | 6,557 |
| 2022-04-08 | $7.35 | $7.46 | $7.29 | $7.35 | $7.29 | 2,195 |
| 2022-04-07 | $7.73 | $7.73 | $7.34 | $7.48 | $7.42 | 7,136 |
| 2022-04-06 | $7.34 | $7.40 | $7.28 | $7.28 | $7.22 | 2,552 |
| 2022-04-05 | $7.55 | $7.55 | $7.40 | $7.40 | $7.34 | 1,526 |
| 2022-04-04 | $7.44 | $7.63 | $7.44 | $7.61 | $7.55 | 4,337 |
| 2022-04-01 | $7.45 | $7.58 | $7.45 | $7.51 | $7.45 | 8,603 |
| 2022-03-31 | $7.24 | $7.44 | $7.24 | $7.29 | $7.23 | 3,700 |
| 2022-03-30 | $7.31 | $7.35 | $7.27 | $7.27 | $7.21 | 6,804 |
| 2022-03-29 | $7.31 | $7.35 | $7.25 | $7.30 | $7.24 | 15,858 |
| 2022-03-28 | $7.38 | $7.38 | $7.15 | $7.28 | $7.22 | 724,806 |
| 2022-03-25 | $7.15 | $7.40 | $7.15 | $7.40 | $7.34 | 12,689 |
| 2022-03-24 | $7.09 | $7.22 | $7.06 | $7.16 | $7.10 | 9,056 |
| 2022-03-23 | $7.44 | $7.44 | $7.24 | $7.26 | $7.20 | 5,755 |
| 2022-03-22 | $7.45 | $7.45 | $7.24 | $7.38 | $7.32 | 7,562 |
| 2022-03-21 | $7.37 | $7.61 | $7.22 | $7.61 | $7.55 | 8,452 |
| 2022-03-18 | $6.87 | $7.63 | $6.87 | $7.63 | $7.57 | 92,636 |
| 2022-03-17 | $6.89 | $7.00 | $6.83 | $7.00 | $6.94 | 22,813 |
| 2022-03-16 | $7.11 | $7.11 | $6.88 | $6.92 | $6.86 | 5,672 |
| 2022-03-15 | $7.10 | $7.10 | $6.72 | $6.72 | $6.67 | 29,124 |
| 2022-03-14 | $7.06 | $7.23 | $6.91 | $6.91 | $6.85 | 11,207 |
| 2022-03-11 | $7.14 | $7.14 | $6.99 | $7.06 | $7.00 | 10,928 |
| 2022-03-10 | $7.00 | $7.14 | $6.96 | $7.05 | $6.99 | 5,743 |
| 2022-03-09 | $7.43 | $7.43 | $7.01 | $7.05 | $6.99 | 10,690 |
| 2022-03-08 | $7.25 | $7.25 | $6.93 | $6.93 | $6.87 | 16,810 |
| 2022-03-07 | $7.36 | $7.56 | $7.16 | $7.20 | $7.14 | 19,065 |
| 2022-03-04 | $7.49 | $7.68 | $7.46 | $7.46 | $7.40 | 8,016 |
| 2022-03-03 | $7.46 | $7.49 | $7.46 | $7.46 | $7.40 | 761 |
| 2022-03-02 | $7.58 | $7.58 | $7.46 | $7.46 | $7.40 | 931 |
| 2022-03-01 | $7.70 | $7.70 | $7.28 | $7.41 | $7.35 | 11,428 |
| 2022-02-28 | $7.58 | $7.78 | $7.54 | $7.56 | $7.50 | 5,803 |
| 2022-02-25 | $7.62 | $7.65 | $7.48 | $7.55 | $7.49 | 4,071 |
| 2022-02-24 | $7.51 | $7.55 | $7.42 | $7.50 | $7.38 | 5,573 |
| 2022-02-23 | $7.59 | $7.59 | $7.58 | $7.58 | $7.46 | 505 |
| 2022-02-22 | $7.79 | $7.79 | $7.54 | $7.56 | $7.44 | 1,003 |
| 2022-02-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.67 | 570 |
| 2022-02-17 | $7.56 | $7.62 | $7.54 | $7.58 | $7.46 | 4,142 |
| 2022-02-16 | $7.54 | $7.70 | $7.54 | $7.61 | $7.49 | 1,228 |
| 2022-02-15 | $7.51 | $7.68 | $7.50 | $7.68 | $7.56 | 2,796 |
| 2022-02-14 | $7.63 | $7.64 | $7.48 | $7.51 | $7.39 | 7,618 |
| 2022-02-11 | $7.72 | $7.76 | $7.63 | $7.65 | $7.53 | 3,420 |
| 2022-02-10 | $7.80 | $7.80 | $7.65 | $7.65 | $7.53 | 878 |
| 2022-02-09 | $7.68 | $7.72 | $7.68 | $7.72 | $7.60 | 3,126 |
| 2022-02-08 | $7.66 | $7.76 | $7.66 | $7.71 | $7.59 | 2,240 |
| 2022-02-07 | $7.68 | $7.89 | $7.62 | $7.73 | $7.61 | 2,453 |
| 2022-02-04 | $7.63 | $7.67 | $7.61 | $7.64 | $7.52 | 4,410 |
| 2022-02-03 | $7.73 | $7.75 | $7.61 | $7.72 | $7.60 | 2,674 |
| 2022-02-02 | $7.60 | $7.87 | $7.60 | $7.87 | $7.75 | 2,949 |
| 2022-02-01 | $7.59 | $7.66 | $7.55 | $7.60 | $7.48 | 3,816 |
| 2022-01-31 | $7.24 | $7.59 | $7.24 | $7.57 | $7.45 | 6,769 |
| 2022-01-28 | $7.41 | $7.41 | $7.25 | $7.36 | $7.24 | 14,443 |
| 2022-01-27 | $7.54 | $7.63 | $7.54 | $7.58 | $7.46 | 5,929 |
| 2022-01-26 | $7.74 | $7.81 | $7.60 | $7.63 | $7.51 | 11,128 |
| 2022-01-25 | $7.63 | $7.66 | $7.48 | $7.65 | $7.53 | 3,904 |
| 2022-01-24 | $7.70 | $7.78 | $7.60 | $7.71 | $7.59 | 5,022 |
| 2022-01-21 | $7.51 | $7.71 | $7.44 | $7.71 | $7.59 | 6,002 |
| 2022-01-20 | $7.60 | $7.81 | $7.52 | $7.52 | $7.40 | 3,964 |
| 2022-01-19 | $7.79 | $7.99 | $7.61 | $7.73 | $7.61 | 15,196 |
| 2022-01-18 | $8.65 | $8.65 | $7.76 | $7.79 | $7.67 | 30,404 |
| 2022-01-14 | $7.67 | $7.90 | $7.67 | $7.87 | $7.75 | 1,534 |
| 2022-01-13 | $7.75 | $7.86 | $7.75 | $7.78 | $7.66 | 2,190 |
| 2022-01-12 | $8.00 | $8.00 | $7.54 | $7.66 | $7.54 | 9,112 |
| 2022-01-11 | $7.88 | $7.91 | $7.74 | $7.91 | $7.78 | 1,982 |
| 2022-01-10 | $7.80 | $7.92 | $7.80 | $7.83 | $7.71 | 4,316 |
| 2022-01-07 | $7.81 | $7.98 | $7.77 | $7.95 | $7.82 | 3,595 |
| 2022-01-06 | $7.65 | $7.92 | $7.65 | $7.92 | $7.79 | 4,049 |
| 2022-01-05 | $7.75 | $7.93 | $7.69 | $7.72 | $7.60 | 18,656 |
| 2022-01-04 | $7.75 | $7.75 | $7.50 | $7.70 | $7.58 | 15,505 |
| 2022-01-03 | $7.75 | $7.75 | $7.50 | $7.64 | $7.52 | 6,683 |
| 2021-12-31 | $7.75 | $7.75 | $7.42 | $7.49 | $7.37 | 2,818 |
| 2021-12-30 | $7.75 | $7.75 | $7.44 | $7.58 | $7.46 | 6,851 |
| 2021-12-29 | $7.40 | $7.56 | $7.40 | $7.53 | $7.41 | 3,164 |
| 2021-12-28 | $7.30 | $7.44 | $7.15 | $7.31 | $7.19 | 65,936 |
| 2021-12-27 | $7.43 | $7.45 | $7.26 | $7.30 | $7.18 | 8,853 |
| 2021-12-23 | $7.41 | $7.41 | $7.25 | $7.31 | $7.19 | 11,225 |
| 2021-12-22 | $7.30 | $7.46 | $7.25 | $7.25 | $7.13 | 28,341 |
| 2021-12-21 | $7.39 | $7.40 | $7.30 | $7.34 | $7.22 | 3,300 |
| 2021-12-20 | $7.29 | $7.29 | $7.20 | $7.22 | $7.11 | 10,754 |
| 2021-12-17 | $7.32 | $7.40 | $7.30 | $7.30 | $7.18 | 14,669 |
| 2021-12-16 | $7.75 | $7.75 | $7.38 | $7.43 | $7.31 | 19,596 |
| 2021-12-15 | $7.50 | $7.55 | $7.37 | $7.37 | $7.25 | 8,027 |
| 2021-12-14 | $7.38 | $7.47 | $7.38 | $7.41 | $7.29 | 12,872 |
| 2021-12-13 | $7.46 | $7.61 | $7.45 | $7.47 | $7.35 | 15,875 |
| 2021-12-10 | $7.57 | $7.57 | $7.45 | $7.54 | $7.42 | 9,033 |
| 2021-12-09 | $7.34 | $7.53 | $7.33 | $7.46 | $7.34 | 6,466 |
| 2021-12-08 | $7.40 | $7.42 | $7.30 | $7.36 | $7.24 | 4,599 |
| 2021-12-07 | $7.50 | $7.50 | $7.31 | $7.36 | $7.24 | 31,508 |
| 2021-12-06 | $7.40 | $7.53 | $7.10 | $7.43 | $7.31 | 31,538 |
| 2021-12-03 | $7.52 | $7.52 | $7.29 | $7.34 | $7.22 | 4,964 |
| 2021-12-02 | $7.33 | $7.48 | $6.87 | $7.42 | $7.30 | 7,802 |
| 2021-12-01 | $7.48 | $7.72 | $7.38 | $7.39 | $7.27 | 8,858 |
| 2021-11-30 | $7.58 | $7.60 | $7.37 | $7.41 | $7.29 | 11,438 |
| 2021-11-29 | $7.75 | $7.75 | $7.57 | $7.57 | $7.45 | 4,549 |
| 2021-11-26 | $7.66 | $7.80 | $7.65 | $7.71 | $7.59 | 5,916 |
| 2021-11-24 | $7.84 | $7.85 | $7.78 | $7.84 | $7.72 | 2,612 |
| 2021-11-23 | $7.94 | $7.97 | $7.65 | $7.65 | $7.53 | 11,348 |
| 2021-11-22 | $7.85 | $8.01 | $7.77 | $7.93 | $7.80 | 9,412 |
| 2021-11-19 | $7.97 | $7.98 | $7.84 | $7.93 | $7.80 | 5,655 |
| 2021-11-18 | $8.15 | $8.15 | $7.91 | $7.91 | $7.73 | 10,055 |
| 2021-11-17 | $8.05 | $8.07 | $7.90 | $8.07 | $7.88 | 16,720 |
| 2021-11-16 | $7.98 | $8.15 | $7.92 | $7.99 | $7.80 | 47,325 |
| 2021-11-15 | $8.25 | $8.33 | $7.86 | $7.88 | $7.70 | 28,014 |
| 2021-11-12 | $8.28 | $8.40 | $7.95 | $8.17 | $7.98 | 6,260 |
| 2021-11-11 | $8.04 | $8.15 | $7.90 | $8.02 | $7.83 | 16,448 |
| 2021-11-10 | $8.15 | $8.15 | $7.93 | $7.93 | $7.75 | 6,438 |
| 2021-11-09 | $8.31 | $8.32 | $7.87 | $7.90 | $7.72 | 18,187 |
| 2021-11-08 | $8.80 | $8.80 | $8.37 | $8.39 | $8.19 | 8,762 |
| 2021-11-05 | $8.37 | $8.54 | $8.37 | $8.38 | $8.19 | 8,044 |
| 2021-11-04 | $8.47 | $8.49 | $8.36 | $8.41 | $8.21 | 5,751 |
| 2021-11-03 | $8.22 | $8.46 | $8.22 | $8.45 | $8.25 | 3,355 |
| 2021-11-02 | $8.32 | $8.33 | $8.21 | $8.23 | $8.04 | 7,554 |
| 2021-11-01 | $8.33 | $8.38 | $8.27 | $8.27 | $8.08 | 3,598 |
| 2021-10-29 | $8.35 | $8.49 | $8.26 | $8.26 | $8.07 | 1,793 |
| 2021-10-28 | $8.39 | $8.48 | $8.28 | $8.36 | $8.17 | 8,038 |
| 2021-10-27 | $8.58 | $8.58 | $8.38 | $8.38 | $8.19 | 5,032 |
| 2021-10-26 | $8.68 | $8.68 | $8.58 | $8.59 | $8.39 | 9,895 |
| 2021-10-25 | $8.71 | $8.75 | $8.61 | $8.61 | $8.41 | 6,606 |
| 2021-10-22 | $8.69 | $8.70 | $8.58 | $8.70 | $8.50 | 1,463 |
| 2021-10-21 | $8.57 | $8.75 | $8.57 | $8.68 | $8.48 | 4,998 |
| 2021-10-20 | $8.61 | $8.71 | $8.61 | $8.66 | $8.46 | 2,427 |
| 2021-10-19 | $8.61 | $8.73 | $8.50 | $8.60 | $8.40 | 7,936 |
| 2021-10-18 | $8.68 | $8.68 | $8.49 | $8.61 | $8.41 | 11,669 |
| 2021-10-15 | $8.68 | $8.76 | $8.66 | $8.66 | $8.46 | 2,211 |
| 2021-10-14 | $8.70 | $8.79 | $8.60 | $8.68 | $8.48 | 2,993 |
| 2021-10-13 | $8.67 | $8.75 | $8.50 | $8.50 | $8.30 | 13,441 |
| 2021-10-12 | $9.07 | $9.07 | $8.72 | $8.73 | $8.53 | 3,648 |
| 2021-10-11 | $8.94 | $8.99 | $8.87 | $8.99 | $8.78 | 1,649 |
| 2021-10-08 | $8.83 | $8.97 | $8.75 | $8.97 | $8.76 | 2,403 |
| 2021-10-07 | $8.84 | $9.00 | $8.69 | $8.69 | $8.49 | 2,936 |
| 2021-10-06 | $8.76 | $8.80 | $8.67 | $8.68 | $8.48 | 2,484 |
| 2021-10-05 | $8.96 | $9.00 | $8.78 | $8.93 | $8.72 | 5,017 |
| 2021-10-04 | $8.98 | $8.99 | $8.76 | $8.76 | $8.56 | 5,821 |
| 2021-10-01 | $9.20 | $9.20 | $8.75 | $8.90 | $8.69 | 2,746 |
| 2021-09-30 | $8.93 | $9.03 | $8.88 | $8.96 | $8.75 | 1,274 |
| 2021-09-29 | $8.97 | $8.98 | $8.84 | $8.87 | $8.66 | 760 |
| 2021-09-28 | $8.99 | $9.05 | $8.85 | $8.85 | $8.64 | 3,458 |
| 2021-09-27 | $8.98 | $9.04 | $8.63 | $8.97 | $8.76 | 5,392 |
| 2021-09-24 | $8.76 | $9.13 | $8.76 | $9.09 | $8.87 | 8,944 |
| 2021-09-23 | $8.90 | $8.90 | $8.75 | $8.90 | $8.69 | 6,642 |
| 2021-09-22 | $8.82 | $8.85 | $8.42 | $8.58 | $8.38 | 20,095 |
| 2021-09-21 | $8.83 | $8.83 | $8.48 | $8.49 | $8.29 | 2,154 |
| 2021-09-20 | $8.71 | $8.75 | $8.42 | $8.44 | $8.24 | 9,634 |
| 2021-09-17 | $9.04 | $9.33 | $8.60 | $8.68 | $8.48 | 42,326 |
| 2021-09-16 | $9.05 | $9.15 | $9.02 | $9.13 | $8.92 | 3,247 |
| 2021-09-15 | $8.97 | $9.18 | $8.97 | $9.18 | $8.97 | 3,768 |
| 2021-09-14 | $9.27 | $9.49 | $9.03 | $9.03 | $8.82 | 3,816 |
| 2021-09-13 | $9.50 | $9.50 | $9.28 | $9.28 | $9.06 | 2,804 |
| 2021-09-10 | $9.75 | $9.75 | $9.18 | $9.18 | $8.97 | 2,626 |
| 2021-09-09 | $9.40 | $9.46 | $9.34 | $9.36 | $9.14 | 1,886 |
| 2021-09-08 | $9.46 | $9.50 | $9.36 | $9.46 | $9.24 | 3,932 |
| 2021-09-07 | $9.38 | $9.50 | $9.38 | $9.49 | $9.26 | 7,184 |
| 2021-09-03 | $9.54 | $9.64 | $9.40 | $9.48 | $9.26 | 9,459 |
| 2021-09-02 | $9.70 | $9.70 | $9.61 | $9.61 | $9.39 | 1,370 |
| 2021-09-01 | $9.60 | $9.79 | $9.50 | $9.51 | $9.29 | 2,644 |
| 2021-08-31 | $9.68 | $9.68 | $9.45 | $9.45 | $9.23 | 3,782 |
| 2021-08-30 | $9.50 | $9.52 | $9.50 | $9.50 | $9.28 | 3,448 |
| 2021-08-27 | $9.20 | $9.59 | $9.20 | $9.51 | $9.29 | 5,150 |
| 2021-08-26 | $9.50 | $9.50 | $9.23 | $9.32 | $9.10 | 3,091 |
| 2021-08-25 | $9.61 | $9.66 | $9.30 | $9.30 | $9.08 | 3,952 |
| 2021-08-24 | $9.57 | $9.79 | $9.57 | $9.70 | $9.47 | 2,008 |
| 2021-08-23 | $10.12 | $10.12 | $9.58 | $9.60 | $9.38 | 11,468 |
| 2021-08-20 | $9.87 | $9.95 | $9.87 | $9.95 | $9.72 | 6,814 |
| 2021-08-19 | $9.94 | $10.06 | $9.84 | $9.98 | $9.75 | 5,648 |
| 2021-08-18 | $10.04 | $10.07 | $9.94 | $9.96 | $9.73 | 7,845 |
| 2021-08-17 | $10.06 | $10.10 | $9.94 | $9.94 | $9.71 | 6,219 |
| 2021-08-16 | $9.87 | $10.11 | $9.79 | $10.00 | $9.71 | 3,729 |
| 2021-08-13 | $10.00 | $10.00 | $9.86 | $10.00 | $9.71 | 2,191 |
| 2021-08-12 | $10.03 | $10.03 | $9.81 | $9.81 | $9.52 | 4,087 |
| 2021-08-11 | $9.85 | $10.04 | $9.85 | $10.04 | $9.75 | 934 |
| 2021-08-10 | $9.83 | $9.86 | $9.71 | $9.85 | $9.56 | 4,940 |
| 2021-08-09 | $9.85 | $9.85 | $9.21 | $9.21 | $8.94 | 6,754 |
| 2021-08-06 | $10.50 | $10.50 | $9.94 | $9.94 | $9.65 | 5,133 |
| 2021-08-05 | $9.86 | $10.13 | $9.79 | $10.10 | $9.81 | 9,008 |
| 2021-08-04 | $10.05 | $10.05 | $9.73 | $9.73 | $9.45 | 7,415 |
| 2021-08-03 | $10.25 | $10.25 | $10.08 | $10.11 | $9.82 | 17,745 |
| 2021-08-02 | $10.50 | $10.50 | $10.25 | $10.25 | $9.95 | 5,236 |
| 2021-07-30 | $10.50 | $10.50 | $10.31 | $10.35 | $10.05 | 860 |
| 2021-07-29 | $10.50 | $10.50 | $10.37 | $10.40 | $10.10 | 5,596 |
| 2021-07-28 | $10.40 | $10.56 | $10.40 | $10.50 | $10.19 | 3,873 |
| 2021-07-27 | $10.50 | $10.50 | $10.35 | $10.47 | $10.17 | 3,677 |
| 2021-07-26 | $10.50 | $10.65 | $10.43 | $10.50 | $10.19 | 8,537 |
| 2021-07-23 | $10.09 | $10.18 | $10.00 | $10.18 | $9.88 | 14,443 |
| 2021-07-22 | $9.72 | $10.01 | $9.70 | $9.85 | $9.56 | 8,652 |
| 2021-07-21 | $9.72 | $10.01 | $9.72 | $9.73 | $9.45 | 13,675 |
| 2021-07-20 | $9.70 | $10.04 | $9.55 | $9.55 | $9.27 | 23,426 |
| 2021-07-19 | $9.01 | $9.57 | $8.93 | $9.56 | $9.28 | 18,998 |
| 2021-07-16 | $9.14 | $9.28 | $8.93 | $8.93 | $8.67 | 11,849 |
| 2021-07-15 | $8.95 | $9.37 | $8.93 | $9.12 | $8.85 | 18,429 |
| 2021-07-14 | $9.06 | $9.30 | $9.05 | $9.16 | $8.89 | 6,032 |
| 2021-07-13 | $8.75 | $9.33 | $8.75 | $9.14 | $8.88 | 37,190 |
| 2021-07-12 | $9.01 | $9.08 | $8.76 | $8.85 | $8.59 | 30,899 |
| 2021-07-09 | $9.24 | $9.40 | $9.16 | $9.24 | $8.97 | 7,470 |
| 2021-07-08 | $9.15 | $9.15 | $9.10 | $9.14 | $8.87 | 2,884 |
| 2021-07-07 | $9.24 | $9.31 | $9.24 | $9.24 | $8.97 | 2,720 |
| 2021-07-06 | $9.24 | $9.24 | $9.00 | $9.14 | $8.87 | 2,833 |
| 2021-07-02 | $8.64 | $9.19 | $8.64 | $9.19 | $8.92 | 4,099 |
| 2021-07-01 | $8.82 | $8.89 | $8.65 | $8.70 | $8.45 | 2,531 |
| 2021-06-30 | $8.79 | $8.79 | $8.60 | $8.60 | $8.35 | 5,944 |
| 2021-06-29 | $8.55 | $8.80 | $8.55 | $8.80 | $8.54 | 5,093 |
| 2021-06-28 | $8.90 | $8.90 | $8.65 | $8.65 | $8.40 | 4,857 |
| 2021-06-25 | $8.51 | $9.07 | $8.51 | $8.84 | $8.58 | 9,650 |
| 2021-06-24 | $8.68 | $8.96 | $8.50 | $8.52 | $8.27 | 19,875 |
| 2021-06-23 | $9.08 | $9.15 | $8.64 | $8.73 | $8.48 | 8,752 |
| 2021-06-22 | $9.34 | $9.34 | $8.96 | $9.03 | $8.77 | 6,216 |
| 2021-06-21 | $9.34 | $9.34 | $8.67 | $8.90 | $8.64 | 11,357 |
| 2021-06-18 | $8.85 | $8.96 | $8.70 | $8.73 | $8.48 | 13,432 |
| 2021-06-17 | $9.00 | $9.18 | $8.90 | $8.90 | $8.64 | 9,022 |
| 2021-06-16 | $9.38 | $9.38 | $9.00 | $9.00 | $8.74 | 8,119 |
| 2021-06-15 | $9.28 | $9.44 | $9.20 | $9.22 | $8.95 | 7,265 |
| 2021-06-14 | $9.25 | $9.50 | $9.14 | $9.19 | $8.92 | 5,874 |
| 2021-06-11 | $9.28 | $9.31 | $9.18 | $9.18 | $8.92 | 2,665 |
| 2021-06-10 | $9.28 | $9.28 | $9.15 | $9.20 | $8.93 | 2,340 |
| 2021-06-09 | $9.31 | $9.36 | $9.00 | $9.00 | $8.74 | 4,163 |
| 2021-06-08 | $9.44 | $9.44 | $9.18 | $9.18 | $8.91 | 9,206 |
| 2021-06-07 | $10.23 | $10.23 | $9.33 | $9.33 | $9.06 | 7,570 |
| 2021-06-04 | $9.95 | $10.18 | $9.95 | $10.15 | $9.85 | 4,202 |
| 2021-06-03 | $9.83 | $10.01 | $9.78 | $10.01 | $9.72 | 5,425 |
| 2021-06-02 | $9.71 | $9.85 | $9.50 | $9.85 | $9.56 | 5,794 |
| 2021-06-01 | $9.41 | $9.77 | $9.41 | $9.64 | $9.36 | 6,902 |
| 2021-05-28 | $9.52 | $9.52 | $9.29 | $9.34 | $9.07 | 2,587 |
| 2021-05-27 | $9.43 | $9.48 | $9.30 | $9.45 | $9.12 | 3,358 |
| 2021-05-26 | $9.46 | $9.56 | $9.20 | $9.20 | $8.88 | 5,352 |
| 2021-05-25 | $9.73 | $9.73 | $9.47 | $9.49 | $9.15 | 3,426 |
| 2021-05-24 | $9.48 | $9.73 | $9.30 | $9.47 | $9.14 | 10,753 |
| 2021-05-21 | $9.29 | $9.56 | $9.15 | $9.34 | $9.01 | 7,335 |
| 2021-05-20 | $9.25 | $9.35 | $9.19 | $9.19 | $8.87 | 6,650 |
| 2021-05-19 | $9.36 | $9.36 | $9.00 | $9.06 | $8.74 | 4,835 |
| 2021-05-18 | $9.34 | $9.51 | $9.28 | $9.35 | $9.02 | 6,623 |
| 2021-05-17 | $9.49 | $9.52 | $9.32 | $9.36 | $9.03 | 3,847 |
| 2021-05-14 | $9.26 | $9.57 | $9.26 | $9.55 | $9.21 | 5,886 |
| 2021-05-13 | $9.01 | $9.27 | $8.81 | $9.10 | $8.78 | 4,715 |
| 2021-05-12 | $9.17 | $9.17 | $8.75 | $8.75 | $8.44 | 6,018 |
| 2021-05-11 | $9.30 | $9.32 | $9.20 | $9.20 | $8.88 | 3,675 |
| 2021-05-10 | $9.48 | $9.50 | $9.35 | $9.40 | $9.06 | 8,200 |
| 2021-05-07 | $9.32 | $9.50 | $9.30 | $9.44 | $9.11 | 6,992 |
| 2021-05-06 | $9.51 | $9.51 | $9.30 | $9.31 | $8.98 | 2,468 |
| 2021-05-05 | $9.53 | $9.67 | $9.53 | $9.53 | $9.19 | 6,597 |
| 2021-05-04 | $9.58 | $9.73 | $9.58 | $9.73 | $9.38 | 598 |
| 2021-05-03 | $9.57 | $9.76 | $9.57 | $9.75 | $9.41 | 710 |
| 2021-04-30 | $9.38 | $9.75 | $9.38 | $9.52 | $9.18 | 6,168 |
| 2021-04-29 | $9.49 | $9.65 | $9.43 | $9.43 | $9.10 | 1,920 |
| 2021-04-28 | $9.24 | $9.40 | $9.24 | $9.40 | $9.07 | 639 |
| 2021-04-27 | $9.45 | $9.56 | $9.24 | $9.29 | $8.96 | 1,936 |
| 2021-04-26 | $9.84 | $9.84 | $9.32 | $9.40 | $9.07 | 1,463 |
| 2021-04-23 | $9.62 | $9.76 | $9.48 | $9.66 | $9.32 | 4,447 |
| 2021-04-22 | $9.92 | $10.00 | $9.45 | $9.54 | $9.20 | 8,911 |
| 2021-04-21 | $9.70 | $9.99 | $9.66 | $9.66 | $9.32 | 9,594 |
| 2021-04-20 | $9.75 | $9.89 | $9.49 | $9.88 | $9.53 | 3,251 |
| 2021-04-19 | $9.73 | $9.90 | $9.65 | $9.66 | $9.32 | 3,377 |
| 2021-04-16 | $9.72 | $10.02 | $9.68 | $9.90 | $9.55 | 5,641 |
| 2021-04-15 | $9.60 | $9.78 | $9.60 | $9.78 | $9.43 | 1,793 |
| 2021-04-14 | $9.54 | $9.90 | $9.54 | $9.83 | $9.48 | 3,905 |
| 2021-04-13 | $9.88 | $9.88 | $9.36 | $9.54 | $9.20 | 16,939 |
| 2021-04-12 | $9.90 | $9.90 | $9.73 | $9.78 | $9.43 | 4,083 |
| 2021-04-09 | $9.82 | $9.90 | $9.68 | $9.90 | $9.55 | 7,601 |
| 2021-04-08 | $9.60 | $9.86 | $9.54 | $9.86 | $9.51 | 1,262 |
| 2021-04-07 | $9.48 | $9.75 | $9.48 | $9.55 | $9.21 | 1,426 |
| 2021-04-06 | $9.85 | $9.94 | $9.71 | $9.71 | $9.37 | 1,384 |
| 2021-04-05 | $9.70 | $10.00 | $9.70 | $9.82 | $9.47 | 2,614 |
| 2021-04-01 | $9.87 | $9.87 | $9.49 | $9.60 | $9.26 | 3,103 |
| 2021-03-31 | $9.66 | $9.72 | $9.49 | $9.69 | $9.35 | 2,021 |
| 2021-03-30 | $9.72 | $9.74 | $9.48 | $9.68 | $9.34 | 1,285 |
| 2021-03-29 | $9.95 | $9.99 | $9.63 | $9.84 | $9.49 | 3,028 |
| 2021-03-26 | $9.70 | $10.00 | $9.69 | $9.92 | $9.57 | 2,058 |
| 2021-03-25 | $9.45 | $9.79 | $9.45 | $9.67 | $9.33 | 6,823 |
| 2021-03-24 | $9.64 | $9.71 | $9.32 | $9.71 | $9.37 | 9,618 |
| 2021-03-23 | $9.80 | $9.80 | $9.39 | $9.39 | $9.06 | 4,570 |
| 2021-03-22 | $9.45 | $9.76 | $9.45 | $9.68 | $9.34 | 5,006 |
| 2021-03-19 | $9.45 | $9.83 | $9.08 | $9.83 | $9.48 | 23,713 |
| 2021-03-18 | $9.63 | $9.63 | $9.36 | $9.50 | $9.16 | 14,930 |
| 2021-03-17 | $9.76 | $9.76 | $9.30 | $9.30 | $8.97 | 8,212 |
| 2021-03-16 | $9.85 | $9.85 | $9.53 | $9.53 | $9.19 | 3,160 |
| 2021-03-15 | $10.14 | $10.14 | $9.73 | $9.88 | $9.53 | 6,073 |
| 2021-03-12 | $10.20 | $10.25 | $10.16 | $10.20 | $9.84 | 4,574 |
| 2021-03-11 | $10.17 | $10.17 | $9.72 | $10.11 | $9.75 | 6,879 |
| 2021-03-10 | $10.67 | $10.67 | $9.98 | $10.22 | $9.86 | 3,928 |
| 2021-03-09 | $10.25 | $10.25 | $10.15 | $10.20 | $9.84 | 4,964 |
| 2021-03-08 | $10.03 | $10.27 | $10.03 | $10.26 | $9.90 | 11,498 |
| 2021-03-05 | $9.32 | $10.00 | $9.32 | $10.00 | $9.65 | 12,119 |
| 2021-03-04 | $9.49 | $9.69 | $9.33 | $9.33 | $9.00 | 3,715 |
| 2021-03-03 | $9.47 | $9.69 | $9.41 | $9.68 | $9.34 | 5,818 |
| 2021-03-02 | $9.11 | $9.27 | $9.01 | $9.27 | $8.94 | 3,019 |
| 2021-03-01 | $9.38 | $9.38 | $9.10 | $9.10 | $8.78 | 1,848 |
| 2021-02-26 | $8.59 | $9.21 | $8.59 | $9.10 | $8.78 | 6,164 |
| 2021-02-25 | $9.38 | $9.39 | $9.35 | $9.35 | $9.02 | 3,940 |
| 2021-02-24 | $9.28 | $9.53 | $9.28 | $9.53 | $9.13 | 2,934 |
| 2021-02-23 | $9.79 | $9.79 | $9.43 | $9.43 | $9.04 | 7,172 |
| 2021-02-22 | $8.65 | $9.54 | $8.65 | $9.53 | $9.13 | 18,319 |
| 2021-02-19 | $8.66 | $8.78 | $8.66 | $8.78 | $8.42 | 1,323 |
| 2021-02-18 | $8.88 | $8.88 | $8.65 | $8.65 | $8.29 | 1,535 |
| 2021-02-17 | $9.12 | $9.12 | $8.89 | $8.92 | $8.55 | 2,667 |
| 2021-02-16 | $8.85 | $9.00 | $8.85 | $8.88 | $8.51 | 6,554 |
| 2021-02-12 | $8.88 | $9.00 | $8.78 | $8.78 | $8.42 | 6,989 |
| 2021-02-11 | $8.60 | $8.83 | $8.60 | $8.83 | $8.46 | 6,827 |
| 2021-02-10 | $8.65 | $8.67 | $8.53 | $8.60 | $8.24 | 6,353 |
| 2021-02-09 | $7.92 | $8.51 | $7.92 | $8.47 | $8.12 | 15,925 |
| 2021-02-08 | $8.20 | $8.20 | $8.02 | $8.08 | $7.74 | 13,850 |
| 2021-02-05 | $8.24 | $8.35 | $8.24 | $8.35 | $8.00 | 5,803 |
| 2021-02-04 | $7.96 | $8.25 | $7.96 | $8.25 | $7.91 | 5,050 |
| 2021-02-03 | $7.97 | $8.07 | $7.97 | $8.02 | $7.69 | 2,788 |
| 2021-02-02 | $7.96 | $8.15 | $7.96 | $8.15 | $7.81 | 9,442 |
| 2021-02-01 | $7.82 | $8.04 | $7.82 | $8.04 | $7.71 | 18,277 |
| 2021-01-29 | $7.92 | $7.99 | $7.84 | $7.84 | $7.52 | 7,338 |
| 2021-01-28 | $7.99 | $8.03 | $7.79 | $7.99 | $7.66 | 6,954 |
| 2021-01-27 | $7.88 | $8.12 | $7.82 | $8.02 | $7.68 | 24,510 |
| 2021-01-26 | $8.01 | $8.12 | $7.96 | $8.00 | $7.67 | 4,969 |
| 2021-01-25 | $8.02 | $8.21 | $7.93 | $8.02 | $7.69 | 4,544 |
| 2021-01-22 | $7.94 | $8.11 | $7.94 | $8.05 | $7.72 | 9,916 |
| 2021-01-21 | $7.96 | $8.00 | $7.87 | $8.00 | $7.67 | 9,676 |
| 2021-01-20 | $8.13 | $8.18 | $7.85 | $7.85 | $7.52 | 5,994 |
| 2021-01-19 | $7.83 | $8.26 | $7.80 | $8.03 | $7.70 | 23,517 |
| 2021-01-15 | $7.60 | $7.83 | $7.60 | $7.80 | $7.47 | 11,291 |
| 2021-01-14 | $7.80 | $7.86 | $7.73 | $7.77 | $7.45 | 4,308 |
| 2021-01-13 | $7.67 | $7.80 | $7.53 | $7.80 | $7.48 | 15,548 |
| 2021-01-12 | $7.54 | $7.88 | $7.54 | $7.56 | $7.25 | 3,623 |
| 2021-01-11 | $7.56 | $7.62 | $7.49 | $7.50 | $7.19 | 7,630 |
| 2021-01-08 | $7.56 | $7.62 | $7.53 | $7.53 | $7.22 | 11,581 |
| 2021-01-07 | $7.66 | $7.68 | $7.41 | $7.41 | $7.10 | 7,551 |
| 2021-01-06 | $7.15 | $7.82 | $7.15 | $7.43 | $7.12 | 23,983 |
| 2021-01-05 | $7.03 | $7.28 | $7.03 | $7.11 | $6.82 | 5,745 |
| 2021-01-04 | $7.20 | $7.37 | $6.96 | $7.04 | $6.75 | 27,327 |
| 2020-12-31 | $7.22 | $7.39 | $7.20 | $7.20 | $6.90 | 11,816 |
| 2020-12-30 | $7.21 | $7.54 | $7.15 | $7.18 | $6.88 | 18,910 |
| 2020-12-29 | $7.76 | $7.91 | $7.13 | $7.17 | $6.87 | 28,741 |
| 2020-12-28 | $7.96 | $7.97 | $7.68 | $7.68 | $7.36 | 15,504 |
| 2020-12-24 | $7.78 | $8.02 | $7.78 | $7.80 | $7.48 | 238,930 |
| 2020-12-23 | $7.85 | $7.98 | $7.74 | $7.79 | $7.47 | 6,907 |
| 2020-12-22 | $8.13 | $8.14 | $7.77 | $7.98 | $7.65 | 148,204 |
| 2020-12-21 | $8.08 | $8.24 | $7.77 | $8.21 | $7.87 | 52,622 |
| 2020-12-18 | $7.90 | $8.27 | $7.90 | $8.17 | $7.83 | 111,630 |
| 2020-12-17 | $7.91 | $8.11 | $7.82 | $8.11 | $7.77 | 37,102 |
| 2020-12-16 | $7.91 | $8.05 | $7.71 | $7.91 | $7.58 | 55,165 |
| 2020-12-15 | $7.55 | $7.77 | $7.41 | $7.65 | $7.33 | 17,214 |
| 2020-12-14 | $7.63 | $7.68 | $7.44 | $7.62 | $7.30 | 15,393 |
| 2020-12-11 | $7.56 | $7.70 | $7.49 | $7.55 | $7.24 | 7,306 |
| 2020-12-10 | $7.55 | $7.71 | $7.55 | $7.60 | $7.28 | 6,430 |
| 2020-12-09 | $8.34 | $8.34 | $7.56 | $7.80 | $7.48 | 18,816 |
| 2020-12-08 | $7.71 | $7.89 | $7.50 | $7.86 | $7.53 | 8,994 |
| 2020-12-07 | $7.44 | $7.78 | $7.44 | $7.78 | $7.46 | 3,171 |
| 2020-12-04 | $7.50 | $7.62 | $7.28 | $7.56 | $7.25 | 9,305 |
| 2020-12-03 | $7.32 | $7.32 | $7.25 | $7.30 | $7.00 | 3,698 |
| 2020-12-02 | $7.36 | $7.36 | $7.25 | $7.35 | $7.05 | 12,504 |
| 2020-12-01 | $7.31 | $7.43 | $7.25 | $7.37 | $7.06 | 13,886 |
| 2020-11-30 | $7.19 | $7.34 | $7.19 | $7.30 | $7.00 | 19,110 |
| 2020-11-27 | $7.26 | $7.56 | $7.20 | $7.33 | $7.03 | 36,954 |
| 2020-11-25 | $7.46 | $7.50 | $7.25 | $7.25 | $6.95 | 9,549 |
| 2020-11-24 | $7.57 | $7.57 | $7.42 | $7.42 | $7.11 | 12,699 |
| 2020-11-23 | $7.32 | $7.48 | $7.32 | $7.43 | $7.12 | 2,276 |
| 2020-11-20 | $7.63 | $7.63 | $7.25 | $7.43 | $7.12 | 3,647 |
| 2020-11-19 | $7.86 | $7.86 | $7.50 | $7.63 | $7.31 | 2,124 |
| 2020-11-18 | $7.94 | $7.94 | $7.60 | $7.70 | $7.33 | 3,727 |
| 2020-11-17 | $7.99 | $8.06 | $7.81 | $7.82 | $7.45 | 10,611 |
| 2020-11-16 | $8.03 | $8.44 | $8.03 | $8.08 | $7.69 | 4,857 |
| 2020-11-13 | $7.69 | $7.98 | $7.69 | $7.98 | $7.60 | 3,162 |
| 2020-11-12 | $7.49 | $7.71 | $7.29 | $7.63 | $7.27 | 1,665 |
| 2020-11-11 | $7.69 | $7.69 | $7.59 | $7.63 | $7.27 | 1,492 |
| 2020-11-10 | $7.87 | $8.03 | $7.62 | $7.62 | $7.26 | 8,807 |
| 2020-11-09 | $7.74 | $8.03 | $7.74 | $7.86 | $7.49 | 4,252 |
| 2020-11-06 | $7.23 | $7.48 | $7.20 | $7.48 | $7.12 | 9,019 |
| 2020-11-05 | $7.06 | $7.23 | $7.03 | $7.22 | $6.88 | 6,421 |
| 2020-11-04 | $7.65 | $7.65 | $7.00 | $7.00 | $6.67 | 15,279 |
| 2020-11-03 | $7.25 | $7.39 | $7.19 | $7.39 | $7.04 | 13,229 |
| 2020-11-02 | $6.47 | $6.74 | $6.47 | $6.74 | $6.42 | 11,435 |
| 2020-10-30 | $6.54 | $6.54 | $6.33 | $6.34 | $6.04 | 9,182 |
| 2020-10-29 | $6.21 | $6.53 | $6.20 | $6.53 | $6.22 | 6,544 |
| 2020-10-28 | $6.25 | $6.30 | $6.25 | $6.28 | $5.98 | 3,818 |
| 2020-10-27 | $6.45 | $6.55 | $6.35 | $6.35 | $6.05 | 12,478 |
| 2020-10-26 | $6.50 | $6.55 | $6.45 | $6.50 | $6.19 | 7,279 |
| 2020-10-23 | $6.70 | $6.70 | $6.46 | $6.59 | $6.28 | 881 |
| 2020-10-22 | $6.55 | $6.68 | $6.45 | $6.45 | $6.14 | 7,261 |
| 2020-10-21 | $6.50 | $6.84 | $6.45 | $6.47 | $6.16 | 167,679 |
| 2020-10-20 | $6.70 | $6.70 | $6.44 | $6.47 | $6.16 | 38,734 |
| 2020-10-19 | $6.78 | $6.78 | $6.44 | $6.44 | $6.13 | 47,919 |
| 2020-10-16 | $6.90 | $6.90 | $6.69 | $6.75 | $6.43 | 1,850 |
| 2020-10-15 | $6.50 | $6.70 | $6.26 | $6.50 | $6.19 | 9,365 |
| 2020-10-14 | $6.65 | $6.77 | $6.54 | $6.55 | $6.24 | 20,201 |
| 2020-10-13 | $6.60 | $6.74 | $6.51 | $6.59 | $6.28 | 15,795 |
| 2020-10-12 | $6.65 | $6.82 | $6.63 | $6.82 | $6.49 | 33,367 |
| 2020-10-09 | $6.71 | $6.73 | $6.60 | $6.61 | $6.29 | 22,643 |
| 2020-10-08 | $6.59 | $6.71 | $6.56 | $6.71 | $6.39 | 65,310 |
| 2020-10-07 | $6.71 | $6.72 | $6.23 | $6.50 | $6.19 | 8,105 |
| 2020-10-06 | $6.86 | $6.95 | $6.60 | $6.62 | $6.30 | 21,265 |
| 2020-10-05 | $6.84 | $7.09 | $6.74 | $7.05 | $6.71 | 5,682 |
| 2020-10-02 | $6.73 | $7.24 | $6.68 | $6.82 | $6.49 | 5,467 |
| 2020-10-01 | $6.50 | $6.71 | $6.49 | $6.71 | $6.39 | 6,952 |
| 2020-09-30 | $6.66 | $6.69 | $6.44 | $6.44 | $6.13 | 7,465 |
| 2020-09-29 | $6.55 | $6.65 | $6.50 | $6.60 | $6.29 | 4,403 |
| 2020-09-28 | $6.77 | $6.77 | $6.61 | $6.65 | $6.33 | 3,025 |
| 2020-09-25 | $6.61 | $6.74 | $6.58 | $6.58 | $6.27 | 7,198 |
| 2020-09-24 | $6.69 | $6.70 | $6.50 | $6.65 | $6.33 | 6,392 |
| 2020-09-23 | $7.21 | $7.21 | $6.73 | $6.74 | $6.42 | 5,091 |
| 2020-09-22 | $7.29 | $7.29 | $6.93 | $7.11 | $6.77 | 3,502 |
| 2020-09-21 | $7.09 | $7.33 | $6.75 | $7.33 | $6.98 | 15,177 |
| 2020-09-18 | $6.99 | $7.10 | $6.82 | $7.05 | $6.71 | 23,024 |
| 2020-09-17 | $7.06 | $7.08 | $6.86 | $7.03 | $6.69 | 7,754 |
| 2020-09-16 | $7.04 | $7.05 | $6.93 | $6.99 | $6.66 | 8,131 |
| 2020-09-15 | $6.91 | $7.04 | $6.90 | $7.00 | $6.67 | 2,935 |
| 2020-09-14 | $6.72 | $7.04 | $6.69 | $6.93 | $6.60 | 10,703 |
| 2020-09-11 | $6.85 | $7.03 | $6.80 | $6.90 | $6.57 | 8,838 |
| 2020-09-10 | $6.89 | $6.94 | $6.82 | $6.91 | $6.58 | 8,392 |
| 2020-09-09 | $6.97 | $7.02 | $6.80 | $6.92 | $6.59 | 10,983 |
| 2020-09-08 | $7.13 | $7.13 | $7.01 | $7.01 | $6.68 | 3,543 |
| 2020-09-04 | $7.25 | $7.48 | $7.17 | $7.17 | $6.83 | 16,186 |
| 2020-09-03 | $7.28 | $7.39 | $7.15 | $7.25 | $6.90 | 2,982 |
| 2020-09-02 | $7.24 | $7.31 | $7.19 | $7.31 | $6.96 | 4,113 |
| 2020-09-01 | $6.95 | $7.26 | $6.95 | $7.20 | $6.86 | 1,998 |
| 2020-08-31 | $7.20 | $7.22 | $6.95 | $6.96 | $6.63 | 21,813 |
| 2020-08-28 | $7.16 | $7.16 | $7.14 | $7.16 | $6.82 | 15,535 |
| 2020-08-27 | $7.26 | $7.27 | $7.20 | $7.21 | $6.87 | 12,484 |
| 2020-08-26 | $7.41 | $7.42 | $7.22 | $7.22 | $6.88 | 12,556 |
| 2020-08-25 | $7.51 | $7.51 | $7.40 | $7.41 | $7.06 | 7,533 |
| 2020-08-24 | $7.34 | $7.51 | $7.34 | $7.50 | $7.14 | 3,260 |
| 2020-08-21 | $7.31 | $7.57 | $7.31 | $7.48 | $7.12 | 10,803 |
| 2020-08-20 | $7.69 | $7.69 | $7.44 | $7.48 | $7.12 | 11,134 |
| 2020-08-19 | $7.90 | $7.90 | $7.57 | $7.79 | $7.42 | 9,275 |
| 2020-08-18 | $7.55 | $7.63 | $7.45 | $7.51 | $7.15 | 7,446 |
| 2020-08-17 | $7.79 | $7.80 | $7.71 | $7.71 | $7.34 | 2,747 |
| 2020-08-14 | $8.09 | $8.10 | $7.95 | $8.03 | $7.61 | 7,049 |
| 2020-08-13 | $7.96 | $8.09 | $7.90 | $8.06 | $7.64 | 8,343 |
| 2020-08-12 | $7.95 | $8.00 | $7.81 | $7.98 | $7.56 | 15,750 |
| 2020-08-11 | $8.05 | $8.05 | $7.97 | $8.02 | $7.60 | 13,864 |
| 2020-08-10 | $7.50 | $7.90 | $7.50 | $7.90 | $7.48 | 4,124 |
| 2020-08-07 | $7.04 | $7.43 | $7.04 | $7.40 | $7.01 | 26,673 |
| 2020-08-06 | $6.64 | $7.16 | $6.64 | $7.11 | $6.74 | 20,855 |
| 2020-08-05 | $6.76 | $6.91 | $6.66 | $6.69 | $6.34 | 1,508 |
| 2020-08-04 | $6.84 | $7.06 | $6.45 | $6.57 | $6.22 | 61,254 |
| 2020-08-03 | $6.78 | $7.11 | $6.65 | $6.89 | $6.53 | 22,403 |
| 2020-07-31 | $6.58 | $6.66 | $6.57 | $6.65 | $6.30 | 9,388 |
| 2020-07-30 | $6.61 | $6.68 | $6.39 | $6.68 | $6.33 | 8,171 |
| 2020-07-29 | $6.70 | $6.76 | $6.50 | $6.53 | $6.19 | 17,729 |
| 2020-07-28 | $6.80 | $6.90 | $6.70 | $6.73 | $6.38 | 5,002 |
| 2020-07-27 | $6.81 | $6.83 | $6.75 | $6.75 | $6.39 | 6,678 |
| 2020-07-24 | $6.96 | $6.96 | $6.77 | $6.88 | $6.52 | 4,300 |
| 2020-07-23 | $6.92 | $7.04 | $6.92 | $7.00 | $6.63 | 1,905 |
| 2020-07-22 | $6.90 | $6.95 | $6.84 | $6.84 | $6.48 | 1,425 |
| 2020-07-21 | $6.65 | $7.01 | $6.65 | $6.90 | $6.54 | 5,348 |
| 2020-07-20 | $6.87 | $6.97 | $6.66 | $6.75 | $6.39 | 11,976 |
| 2020-07-17 | $7.11 | $7.25 | $7.01 | $7.05 | $6.68 | 3,193 |
| 2020-07-16 | $7.04 | $7.14 | $7.04 | $7.13 | $6.75 | 1,198 |
| 2020-07-15 | $7.20 | $7.36 | $7.16 | $7.16 | $6.78 | 5,595 |
| 2020-07-14 | $6.96 | $7.01 | $6.93 | $6.97 | $6.60 | 17,363 |
| 2020-07-13 | $6.71 | $6.96 | $6.71 | $6.82 | $6.46 | 6,100 |
| 2020-07-10 | $6.74 | $6.92 | $6.74 | $6.76 | $6.40 | 6,461 |
| 2020-07-09 | $7.05 | $7.05 | $6.89 | $6.89 | $6.53 | 15,490 |
| 2020-07-08 | $6.83 | $7.00 | $6.68 | $7.00 | $6.63 | 9,115 |
| 2020-07-07 | $6.88 | $6.97 | $6.78 | $6.89 | $6.53 | 13,559 |
| 2020-07-06 | $7.13 | $7.13 | $6.97 | $6.97 | $6.60 | 4,100 |
| 2020-07-02 | $7.18 | $7.18 | $7.18 | $7.18 | $6.80 | 522 |
| 2020-07-01 | $7.22 | $7.22 | $7.05 | $7.19 | $6.81 | 1,996 |
| 2020-06-30 | $7.00 | $7.04 | $6.95 | $7.03 | $6.66 | 11,768 |
| 2020-06-29 | $7.22 | $7.66 | $6.95 | $7.00 | $6.63 | 13,971 |
| 2020-06-26 | $6.88 | $7.35 | $6.81 | $7.35 | $6.96 | 28,572 |
| 2020-06-25 | $6.83 | $7.04 | $6.83 | $7.00 | $6.63 | 24,154 |
| 2020-06-24 | $6.97 | $7.00 | $6.75 | $6.87 | $6.51 | 28,930 |
| 2020-06-23 | $7.06 | $7.14 | $7.00 | $7.00 | $6.63 | 46,425 |
| 2020-06-22 | $6.93 | $7.01 | $6.93 | $7.01 | $6.64 | 12,015 |
| 2020-06-19 | $6.96 | $7.01 | $6.91 | $6.99 | $6.62 | 22,086 |
| 2020-06-18 | $6.68 | $7.06 | $6.68 | $7.00 | $6.63 | 4,129 |
| 2020-06-17 | $7.13 | $7.13 | $6.87 | $6.91 | $6.55 | 3,796 |
| 2020-06-16 | $7.39 | $7.60 | $7.25 | $7.28 | $6.90 | 3,106 |
| 2020-06-15 | $6.44 | $7.37 | $6.43 | $7.37 | $6.98 | 8,815 |
| 2020-06-12 | $6.61 | $6.72 | $6.45 | $6.55 | $6.21 | 13,633 |
| 2020-06-11 | $6.51 | $6.51 | $6.41 | $6.41 | $6.07 | 17,641 |
| 2020-06-10 | $7.06 | $7.06 | $6.80 | $6.84 | $6.48 | 2,852 |
| 2020-06-09 | $7.09 | $7.09 | $7.00 | $7.00 | $6.63 | 5,344 |
| 2020-06-08 | $7.13 | $7.26 | $7.13 | $7.26 | $6.88 | 2,602 |
| 2020-06-05 | $6.30 | $7.35 | $6.30 | $7.28 | $6.90 | 16,185 |
| 2020-06-04 | $6.25 | $6.30 | $6.14 | $6.30 | $5.97 | 5,700 |
| 2020-06-03 | $6.21 | $6.33 | $6.16 | $6.26 | $5.93 | 14,180 |
| 2020-06-02 | $6.20 | $6.25 | $6.11 | $6.25 | $5.92 | 15,642 |
| 2020-06-01 | $5.65 | $5.95 | $5.65 | $5.93 | $5.62 | 43,302 |
| 2020-05-29 | $6.17 | $6.17 | $5.62 | $5.74 | $5.41 | 33,648 |
| 2020-05-28 | $6.32 | $6.32 | $6.17 | $6.17 | $5.82 | 12,272 |
| 2020-05-27 | $6.06 | $6.32 | $6.06 | $6.27 | $5.91 | 817 |
| 2020-05-26 | $5.92 | $6.02 | $5.88 | $6.02 | $5.67 | 17,355 |
| 2020-05-22 | $5.61 | $5.63 | $5.42 | $5.63 | $5.31 | 14,438 |
| 2020-05-21 | $5.40 | $5.73 | $5.40 | $5.70 | $5.37 | 122,555 |
| 2020-05-20 | $5.04 | $5.33 | $5.04 | $5.33 | $5.02 | 3,914 |
| 2020-05-19 | $5.22 | $5.22 | $4.98 | $5.10 | $4.81 | 16,411 |
| 2020-05-18 | $5.10 | $5.63 | $5.10 | $5.41 | $5.10 | 7,500 |
| 2020-05-15 | $5.11 | $5.19 | $5.03 | $5.07 | $4.78 | 3,304 |
| 2020-05-14 | $5.02 | $5.10 | $4.95 | $5.05 | $4.76 | 7,084 |
| 2020-05-13 | $5.45 | $5.46 | $5.08 | $5.11 | $4.82 | 10,030 |
| 2020-05-12 | $5.61 | $5.85 | $5.37 | $5.37 | $5.06 | 3,222 |
| 2020-05-11 | $5.60 | $5.87 | $5.53 | $5.61 | $5.29 | 19,488 |
| 2020-05-08 | $5.52 | $5.78 | $5.49 | $5.49 | $5.17 | 10,170 |
| 2020-05-07 | $5.80 | $5.95 | $5.48 | $5.51 | $5.19 | 11,926 |
| 2020-05-06 | $5.99 | $6.18 | $5.80 | $5.80 | $5.47 | 7,125 |
| 2020-05-05 | $5.95 | $6.31 | $5.95 | $6.12 | $5.77 | 12,324 |
| 2020-05-04 | $5.87 | $6.18 | $5.87 | $6.12 | $5.77 | 7,209 |
| 2020-05-01 | $6.60 | $6.60 | $5.82 | $6.02 | $5.67 | 5,346 |
| 2020-04-30 | $6.64 | $6.83 | $6.60 | $6.60 | $6.22 | 5,795 |
| 2020-04-29 | $7.20 | $7.36 | $7.10 | $7.30 | $6.88 | 4,563 |
| 2020-04-28 | $6.97 | $7.09 | $6.92 | $6.92 | $6.52 | 6,115 |
| 2020-04-27 | $6.42 | $7.07 | $6.42 | $6.96 | $6.56 | 2,945 |
| 2020-04-24 | $5.89 | $6.58 | $5.89 | $6.55 | $6.17 | 13,666 |
| 2020-04-23 | $6.26 | $6.26 | $6.00 | $6.01 | $5.67 | 8,451 |
| 2020-04-22 | $6.11 | $6.12 | $6.01 | $6.08 | $5.73 | 2,017 |
| 2020-04-21 | $6.18 | $6.22 | $6.06 | $6.06 | $5.71 | 1,357 |
| 2020-04-20 | $6.16 | $6.33 | $6.14 | $6.17 | $5.82 | 10,970 |
| 2020-04-17 | $6.40 | $6.62 | $6.30 | $6.30 | $5.94 | 2,182 |
| 2020-04-16 | $6.28 | $6.28 | $5.80 | $6.00 | $5.66 | 6,003 |
| 2020-04-15 | $6.85 | $6.85 | $6.35 | $6.43 | $6.06 | 4,209 |
| 2020-04-14 | $6.61 | $6.86 | $6.61 | $6.83 | $6.44 | 4,094 |
| 2020-04-13 | $7.15 | $7.15 | $6.54 | $6.70 | $6.32 | 10,011 |
| 2020-04-09 | $6.78 | $7.08 | $6.78 | $6.98 | $6.58 | 12,078 |
| 2020-04-08 | $6.61 | $6.96 | $6.59 | $6.80 | $6.41 | 14,551 |
| 2020-04-07 | $6.63 | $6.73 | $6.45 | $6.55 | $6.17 | 7,702 |
| 2020-04-06 | $6.00 | $6.65 | $6.00 | $6.43 | $6.06 | 7,663 |
| 2020-04-03 | $5.60 | $5.97 | $5.29 | $5.97 | $5.63 | 27,233 |
| 2020-04-02 | $5.75 | $5.95 | $5.60 | $5.71 | $5.38 | 22,039 |
| 2020-04-01 | $6.01 | $6.05 | $5.86 | $5.89 | $5.55 | 9,563 |
| 2020-03-31 | $6.10 | $6.44 | $6.10 | $6.39 | $6.02 | 9,534 |
| 2020-03-30 | $6.33 | $6.40 | $6.12 | $6.23 | $5.87 | 9,677 |
| 2020-03-27 | $6.00 | $6.33 | $6.00 | $6.07 | $5.72 | 11,530 |
| 2020-03-26 | $6.29 | $6.53 | $6.26 | $6.33 | $5.97 | 3,929 |
| 2020-03-25 | $6.62 | $6.68 | $6.34 | $6.34 | $5.98 | 20,521 |
| 2020-03-24 | $6.50 | $6.69 | $6.34 | $6.59 | $6.21 | 10,818 |
| 2020-03-23 | $5.84 | $6.33 | $5.84 | $6.33 | $5.97 | 12,526 |
| 2020-03-20 | $5.80 | $6.13 | $5.80 | $5.96 | $5.62 | 32,939 |
| 2020-03-19 | $6.17 | $6.17 | $5.60 | $5.60 | $5.28 | 33,287 |
| 2020-03-18 | $6.17 | $6.17 | $5.86 | $6.03 | $5.68 | 4,641 |
| 2020-03-17 | $6.52 | $6.64 | $6.30 | $6.44 | $6.07 | 19,026 |
| 2020-03-16 | $6.09 | $6.52 | $5.85 | $6.50 | $6.13 | 17,051 |
| 2020-03-13 | $6.40 | $6.61 | $6.13 | $6.59 | $6.21 | 15,831 |
| 2020-03-12 | $6.35 | $6.52 | $6.07 | $6.07 | $5.72 | 23,862 |
| 2020-03-11 | $6.71 | $6.86 | $6.30 | $6.72 | $6.33 | 105,756 |
| 2020-03-10 | $7.06 | $7.22 | $6.87 | $6.88 | $6.49 | 55,804 |
| 2020-03-09 | $7.64 | $7.64 | $6.65 | $6.80 | $6.41 | 21,972 |
| 2020-03-06 | $6.55 | $7.46 | $6.55 | $7.35 | $6.93 | 24,400 |
| 2020-03-05 | $6.85 | $6.85 | $6.59 | $6.69 | $6.31 | 35,425 |
| 2020-03-04 | $6.80 | $6.86 | $6.80 | $6.85 | $6.46 | 6,895 |
| 2020-03-03 | $7.04 | $7.05 | $6.74 | $6.77 | $6.38 | 4,462 |
| 2020-03-02 | $6.80 | $7.05 | $6.80 | $7.00 | $6.60 | 4,922 |
| 2020-02-28 | $7.00 | $7.01 | $6.83 | $6.83 | $6.44 | 18,782 |
| 2020-02-27 | $7.33 | $7.33 | $7.10 | $7.11 | $6.70 | 12,502 |
| 2020-02-26 | $7.63 | $7.73 | $7.35 | $7.37 | $6.95 | 6,325 |
| 2020-02-25 | $7.61 | $7.72 | $7.61 | $7.62 | $7.13 | 13,628 |
| 2020-02-24 | $7.53 | $7.72 | $7.53 | $7.67 | $7.18 | 15,263 |
| 2020-02-21 | $8.07 | $8.21 | $7.80 | $7.80 | $7.30 | 8,474 |
| 2020-02-20 | $8.26 | $8.26 | $8.13 | $8.15 | $7.63 | 5,639 |
| 2020-02-19 | $8.24 | $8.36 | $8.24 | $8.30 | $7.77 | 49,444 |
| 2020-02-18 | $8.37 | $8.37 | $8.18 | $8.30 | $7.77 | 19,987 |
| 2020-02-14 | $8.32 | $8.39 | $8.31 | $8.31 | $7.78 | 13,248 |
| 2020-02-13 | $8.30 | $8.30 | $8.30 | $8.30 | $7.77 | 956 |
| 2020-02-12 | $8.32 | $8.35 | $8.24 | $8.30 | $7.77 | 57,922 |
| 2020-02-11 | $8.40 | $8.40 | $8.34 | $8.37 | $7.84 | 3,934 |
| 2020-02-10 | $8.52 | $8.54 | $8.41 | $8.46 | $7.92 | 6,488 |
| 2020-02-07 | $8.37 | $8.50 | $8.37 | $8.49 | $7.95 | 1,611 |
| 2020-02-06 | $8.61 | $8.63 | $8.54 | $8.54 | $8.00 | 3,277 |
| 2020-02-05 | $8.31 | $8.64 | $8.31 | $8.64 | $8.09 | 6,216 |
| 2020-02-04 | $8.28 | $8.37 | $8.17 | $8.31 | $7.78 | 10,747 |
| 2020-02-03 | $8.07 | $8.28 | $8.01 | $8.19 | $7.67 | 4,583 |
| 2020-01-31 | $8.13 | $8.16 | $7.99 | $7.99 | $7.48 | 3,985 |
| 2020-01-30 | $8.22 | $8.41 | $8.17 | $8.17 | $7.65 | 4,490 |
| 2020-01-29 | $8.62 | $8.62 | $8.27 | $8.27 | $7.74 | 2,840 |
| 2020-01-28 | $8.53 | $8.59 | $8.51 | $8.58 | $8.03 | 1,732 |
| 2020-01-27 | $8.78 | $9.01 | $8.08 | $8.47 | $7.93 | 50,682 |
| 2020-01-24 | $9.50 | $9.65 | $9.50 | $9.60 | $8.99 | 29,578 |
| 2020-01-23 | $9.52 | $9.64 | $9.52 | $9.55 | $8.94 | 17,964 |
| 2020-01-22 | $9.63 | $9.63 | $9.54 | $9.58 | $8.97 | 19,909 |
| 2020-01-21 | $9.43 | $9.56 | $9.43 | $9.56 | $8.95 | 8,545 |
| 2020-01-17 | $9.46 | $9.55 | $9.45 | $9.50 | $8.89 | 19,225 |
| 2020-01-16 | $9.36 | $9.51 | $9.36 | $9.51 | $8.90 | 3,578 |
| 2020-01-15 | $9.30 | $9.36 | $9.22 | $9.25 | $8.66 | 9,002 |
| 2020-01-14 | $9.04 | $9.27 | $9.04 | $9.21 | $8.62 | 10,187 |
| 2020-01-13 | $9.30 | $9.32 | $9.10 | $9.10 | $8.52 | 17,922 |
| 2020-01-10 | $10.03 | $10.03 | $9.15 | $9.15 | $8.57 | 61,638 |
| 2020-01-09 | $9.80 | $9.96 | $9.80 | $9.89 | $9.26 | 5,575 |
| 2020-01-08 | $9.85 | $9.86 | $9.81 | $9.81 | $9.18 | 1,609 |
| 2020-01-07 | $9.80 | $9.92 | $9.80 | $9.87 | $9.24 | 14,663 |
| 2020-01-06 | $9.79 | $9.88 | $9.79 | $9.81 | $9.18 | 983 |
| 2020-01-03 | $9.79 | $9.94 | $9.79 | $9.91 | $9.28 | 9,986 |
| 2020-01-02 | $10.10 | $10.24 | $9.89 | $9.89 | $9.26 | 7,868 |
| 2019-12-31 | $10.15 | $10.22 | $10.12 | $10.15 | $9.50 | 4,997 |
| 2019-12-30 | $10.10 | $10.10 | $9.89 | $10.01 | $9.37 | 47,069 |
| 2019-12-27 | $9.86 | $10.14 | $9.86 | $10.05 | $9.41 | 6,721 |
| 2019-12-26 | $10.11 | $10.11 | $9.92 | $9.96 | $9.33 | 8,565 |
| 2019-12-24 | $9.85 | $10.03 | $9.85 | $9.94 | $9.31 | 3,271 |
| 2019-12-23 | $10.19 | $10.21 | $9.91 | $9.91 | $9.28 | 15,128 |
| 2019-12-20 | $10.09 | $10.39 | $10.02 | $10.27 | $9.62 | 44,468 |
| 2019-12-19 | $10.43 | $10.47 | $10.20 | $10.20 | $9.55 | 6,054 |
| 2019-12-18 | $10.43 | $10.49 | $10.43 | $10.43 | $9.77 | 3,548 |
| 2019-12-17 | $10.59 | $10.64 | $10.50 | $10.50 | $9.83 | 2,580 |
| 2019-12-16 | $10.69 | $10.69 | $10.55 | $10.59 | $9.92 | 7,781 |
| 2019-12-13 | $10.52 | $10.52 | $10.41 | $10.42 | $9.76 | 7,841 |
| 2019-12-12 | $10.26 | $10.56 | $10.26 | $10.51 | $9.84 | 5,923 |
| 2019-12-11 | $10.24 | $10.27 | $10.16 | $10.22 | $9.57 | 3,320 |
| 2019-12-10 | $10.07 | $10.21 | $10.06 | $10.17 | $9.52 | 5,114 |
| 2019-12-09 | $10.29 | $10.29 | $10.00 | $10.00 | $9.36 | 3,432 |
| 2019-12-06 | $9.74 | $10.13 | $9.74 | $10.07 | $9.43 | 4,102 |
| 2019-12-05 | $10.04 | $10.05 | $10.00 | $10.00 | $9.36 | 3,980 |
| 2019-12-04 | $10.26 | $10.26 | $9.93 | $9.93 | $9.30 | 5,343 |
| 2019-12-03 | $10.00 | $10.02 | $9.90 | $10.00 | $9.36 | 6,761 |
| 2019-12-02 | $9.91 | $10.17 | $9.87 | $10.09 | $9.45 | 33,673 |
| 2019-11-29 | $10.30 | $10.30 | $10.01 | $10.11 | $9.47 | 937 |
| 2019-11-27 | $10.30 | $10.30 | $10.10 | $10.13 | $9.48 | 3,775 |
| 2019-11-26 | $9.94 | $10.22 | $9.94 | $10.10 | $9.46 | 2,311 |
| 2019-11-25 | $10.24 | $10.32 | $10.08 | $10.10 | $9.46 | 16,131 |
| 2019-11-22 | $10.03 | $10.13 | $10.03 | $10.10 | $9.46 | 3,903 |
| 2019-11-21 | $9.99 | $10.12 | $9.96 | $10.00 | $9.36 | 18,632 |
| 2019-11-20 | $10.17 | $10.45 | $10.11 | $10.16 | $9.51 | 20,197 |
| 2019-11-19 | $9.91 | $10.20 | $9.91 | $10.17 | $9.52 | 4,645 |
| 2019-11-18 | $10.00 | $10.11 | $9.96 | $10.11 | $9.47 | 23,887 |
| 2019-11-15 | $10.12 | $10.18 | $10.10 | $10.14 | $9.45 | 7,685 |
| 2019-11-14 | $9.95 | $10.21 | $9.95 | $10.14 | $9.45 | 8,627 |
| 2019-11-13 | $9.80 | $10.79 | $9.80 | $10.00 | $9.32 | 22,531 |
| 2019-11-12 | $9.76 | $9.83 | $9.76 | $9.80 | $9.13 | 3,645 |
| 2019-11-11 | $9.74 | $9.75 | $9.60 | $9.70 | $9.04 | 8,345 |
| 2019-11-08 | $9.62 | $9.66 | $9.55 | $9.66 | $9.00 | 9,375 |
| 2019-11-07 | $9.33 | $9.69 | $9.32 | $9.65 | $8.99 | 6,656 |
| 2019-11-06 | $9.05 | $9.27 | $9.02 | $9.22 | $8.59 | 2,098 |
| 2019-11-05 | $8.99 | $9.13 | $8.94 | $9.13 | $8.51 | 6,544 |
| 2019-11-04 | $9.25 | $9.27 | $9.15 | $9.23 | $8.60 | 6,261 |
| 2019-11-01 | $9.26 | $9.33 | $9.26 | $9.28 | $8.65 | 2,657 |
| 2019-10-31 | $9.27 | $9.35 | $9.24 | $9.30 | $8.66 | 7,623 |
| 2019-10-30 | $9.37 | $9.37 | $9.27 | $9.34 | $8.70 | 2,711 |
| 2019-10-29 | $9.30 | $9.43 | $9.28 | $9.30 | $8.66 | 3,818 |
| 2019-10-28 | $9.38 | $9.49 | $9.30 | $9.30 | $8.66 | 6,017 |
| 2019-10-25 | $9.38 | $9.45 | $9.38 | $9.39 | $8.75 | 1,937 |
| 2019-10-24 | $9.38 | $9.49 | $9.38 | $9.44 | $8.79 | 5,544 |
| 2019-10-23 | $9.41 | $9.62 | $9.30 | $9.35 | $8.71 | 13,118 |
| 2019-10-22 | $9.52 | $9.52 | $9.39 | $9.40 | $8.76 | 7,238 |
| 2019-10-21 | $9.30 | $9.57 | $9.27 | $9.53 | $8.88 | 3,483 |
| 2019-10-18 | $9.21 | $9.34 | $9.21 | $9.25 | $8.62 | 7,621 |
| 2019-10-17 | $9.32 | $9.37 | $9.21 | $9.21 | $8.58 | 8,747 |
| 2019-10-16 | $9.29 | $9.37 | $9.19 | $9.36 | $8.72 | 12,362 |
| 2019-10-15 | $9.50 | $9.55 | $9.24 | $9.30 | $8.66 | 9,900 |
| 2019-10-14 | $9.30 | $9.62 | $9.30 | $9.45 | $8.80 | 8,808 |
| 2019-10-11 | $9.61 | $9.64 | $9.50 | $9.50 | $8.85 | 8,126 |
| 2019-10-10 | $9.69 | $9.69 | $9.42 | $9.42 | $8.78 | 7,535 |
| 2019-10-09 | $9.83 | $9.83 | $9.49 | $9.49 | $8.84 | 10,056 |
| 2019-10-08 | $9.68 | $9.72 | $9.55 | $9.70 | $9.04 | 5,177 |
| 2019-10-07 | $9.86 | $9.86 | $9.67 | $9.67 | $9.01 | 5,545 |
| 2019-10-04 | $9.84 | $9.84 | $9.72 | $9.75 | $9.08 | 3,496 |
| 2019-10-03 | $9.69 | $9.76 | $9.58 | $9.67 | $9.01 | 11,268 |
| 2019-10-02 | $9.97 | $9.97 | $9.68 | $9.68 | $9.02 | 6,774 |
| 2019-10-01 | $10.10 | $10.10 | $9.93 | $9.98 | $9.30 | 11,748 |
| 2019-09-30 | $9.69 | $10.09 | $9.69 | $10.09 | $9.40 | 11,500 |
| 2019-09-27 | $9.82 | $9.86 | $9.72 | $9.74 | $9.07 | 8,528 |
| 2019-09-26 | $9.93 | $9.93 | $9.72 | $9.72 | $9.06 | 8,970 |
| 2019-09-25 | $9.81 | $9.92 | $9.80 | $9.80 | $9.13 | 13,875 |
| 2019-09-24 | $9.87 | $9.92 | $9.73 | $9.73 | $9.06 | 13,992 |
| 2019-09-23 | $9.68 | $10.00 | $9.68 | $9.89 | $9.21 | 8,573 |
| 2019-09-20 | $9.94 | $9.99 | $9.70 | $9.70 | $9.04 | 23,360 |
| 2019-09-19 | $9.69 | $9.97 | $9.69 | $9.83 | $9.16 | 10,419 |
| 2019-09-18 | $9.68 | $9.87 | $9.68 | $9.82 | $9.15 | 9,128 |
| 2019-09-17 | $9.55 | $9.83 | $9.53 | $9.83 | $9.16 | 14,582 |
| 2019-09-16 | $9.73 | $9.84 | $9.64 | $9.64 | $8.98 | 14,833 |
| 2019-09-13 | $9.61 | $9.82 | $9.61 | $9.74 | $9.07 | 9,209 |
| 2019-09-12 | $9.23 | $9.56 | $9.23 | $9.50 | $8.85 | 47,281 |
| 2019-09-11 | $9.23 | $9.30 | $9.10 | $9.30 | $8.66 | 24,030 |
| 2019-09-10 | $9.01 | $9.18 | $9.01 | $9.08 | $8.46 | 15,864 |
| 2019-09-09 | $9.15 | $9.20 | $9.02 | $9.09 | $8.47 | 7,577 |
| 2019-09-06 | $9.27 | $9.27 | $9.00 | $9.09 | $8.47 | 8,950 |
| 2019-09-05 | $9.15 | $9.18 | $9.08 | $9.14 | $8.52 | 6,252 |
| 2019-09-04 | $8.90 | $9.11 | $8.90 | $8.95 | $8.34 | 25,171 |
| 2019-09-03 | $8.59 | $9.12 | $8.56 | $9.00 | $8.38 | 41,228 |
| 2019-08-30 | $8.80 | $8.80 | $8.66 | $8.66 | $8.07 | 14,645 |
| 2019-08-29 | $8.69 | $8.69 | $8.62 | $8.63 | $8.04 | 18,342 |
| 2019-08-28 | $8.52 | $8.70 | $8.52 | $8.69 | $8.10 | 20,904 |
| 2019-08-27 | $8.98 | $8.98 | $8.47 | $8.56 | $7.97 | 15,008 |
| 2019-08-26 | $9.00 | $9.03 | $8.85 | $8.98 | $8.37 | 19,639 |
| 2019-08-23 | $9.54 | $9.54 | $8.89 | $8.89 | $8.28 | 13,158 |
| 2019-08-22 | $9.58 | $9.58 | $9.31 | $9.32 | $8.68 | 8,279 |
| 2019-08-21 | $9.27 | $9.42 | $9.27 | $9.37 | $8.73 | 7,419 |
| 2019-08-20 | $9.57 | $9.57 | $9.25 | $9.30 | $8.66 | 8,729 |
| 2019-08-19 | $9.42 | $9.60 | $9.39 | $9.47 | $8.78 | 30,730 |
| 2019-08-16 | $9.60 | $9.60 | $9.31 | $9.31 | $8.63 | 14,088 |
| 2019-08-15 | $9.49 | $9.56 | $9.43 | $9.46 | $8.77 | 7,590 |
| 2019-08-14 | $9.53 | $9.53 | $9.38 | $9.38 | $8.69 | 12,125 |
| 2019-08-13 | $9.55 | $9.76 | $9.55 | $9.65 | $8.94 | 8,658 |
| 2019-08-12 | $9.65 | $9.70 | $9.51 | $9.63 | $8.92 | 6,900 |
| 2019-08-09 | $9.81 | $9.81 | $9.65 | $9.67 | $8.96 | 18,112 |
| 2019-08-08 | $9.73 | $9.92 | $9.73 | $9.74 | $9.03 | 22,674 |
| 2019-08-07 | $9.37 | $9.75 | $9.37 | $9.63 | $8.92 | 38,583 |
| 2019-08-06 | $9.40 | $9.64 | $9.40 | $9.56 | $8.86 | 17,393 |
| 2019-08-05 | $9.42 | $9.64 | $9.10 | $9.12 | $8.45 | 12,463 |
| 2019-08-02 | $9.60 | $9.60 | $9.43 | $9.43 | $8.74 | 13,716 |
| 2019-08-01 | $9.35 | $9.70 | $9.35 | $9.57 | $8.87 | 31,377 |
| 2019-07-31 | $9.60 | $9.72 | $9.37 | $9.37 | $8.68 | 12,511 |
| 2019-07-30 | $9.20 | $9.54 | $9.20 | $9.46 | $8.77 | 9,833 |
| 2019-07-29 | $9.34 | $9.44 | $9.25 | $9.25 | $8.57 | 4,767 |
| 2019-07-26 | $9.63 | $9.63 | $9.36 | $9.36 | $8.67 | 6,656 |
| 2019-07-25 | $9.51 | $9.52 | $9.25 | $9.25 | $8.57 | 18,532 |
| 2019-07-24 | $9.43 | $9.50 | $9.29 | $9.47 | $8.78 | 5,821 |
| 2019-07-23 | $9.29 | $9.41 | $9.27 | $9.33 | $8.65 | 8,879 |
| 2019-07-22 | $9.18 | $9.51 | $9.18 | $9.50 | $8.80 | 14,092 |
| 2019-07-19 | $9.47 | $9.47 | $9.17 | $9.34 | $8.66 | 17,241 |
| 2019-07-18 | $9.44 | $9.48 | $9.26 | $9.47 | $8.78 | 75,261 |
| 2019-07-17 | $9.28 | $9.38 | $9.17 | $9.33 | $8.65 | 14,253 |
| 2019-07-16 | $9.44 | $9.45 | $9.26 | $9.30 | $8.62 | 12,109 |
| 2019-07-15 | $9.48 | $9.54 | $9.36 | $9.45 | $8.76 | 33,146 |
| 2019-07-12 | $9.55 | $9.60 | $9.40 | $9.45 | $8.76 | 36,102 |
| 2019-07-11 | $9.57 | $9.60 | $9.48 | $9.52 | $8.82 | 33,378 |
| 2019-07-10 | $9.45 | $9.59 | $9.32 | $9.49 | $8.79 | 44,408 |
| 2019-07-09 | $9.43 | $9.49 | $9.35 | $9.42 | $8.73 | 36,629 |
| 2019-07-08 | $9.16 | $9.33 | $9.10 | $9.26 | $8.58 | 26,102 |
| 2019-07-05 | $9.02 | $9.22 | $8.98 | $9.15 | $8.48 | 56,049 |
| 2019-07-03 | $9.05 | $9.23 | $9.05 | $9.12 | $8.45 | 78,802 |
| 2019-07-02 | $9.41 | $9.47 | $8.92 | $9.04 | $8.38 | 83,010 |
| 2019-07-01 | $9.37 | $9.56 | $9.21 | $9.30 | $8.62 | 102,146 |
| 2019-06-28 | $9.37 | $9.71 | $9.31 | $9.31 | $8.63 | 1,484,368 |
| 2019-06-27 | $8.81 | $9.41 | $8.81 | $9.34 | $8.66 | 94,304 |
| 2019-06-26 | $8.79 | $8.92 | $8.72 | $8.82 | $8.17 | 83,683 |
| 2019-06-25 | $8.73 | $8.88 | $8.66 | $8.85 | $8.20 | 114,385 |
| 2019-06-24 | $8.40 | $8.90 | $8.25 | $8.72 | $8.08 | 85,101 |
| 2019-06-21 | $8.57 | $8.66 | $8.38 | $8.42 | $7.80 | 99,116 |
| 2019-06-20 | $8.47 | $8.72 | $8.46 | $8.63 | $8.00 | 45,321 |
| 2019-06-19 | $8.31 | $8.54 | $8.31 | $8.52 | $7.90 | 40,148 |
| 2019-06-18 | $8.58 | $8.75 | $8.44 | $8.49 | $7.87 | 54,177 |
| 2019-06-17 | $8.56 | $8.87 | $8.50 | $8.60 | $7.97 | 71,202 |
| 2019-06-14 | $8.32 | $8.60 | $8.23 | $8.55 | $7.92 | 68,112 |
| 2019-06-13 | $8.38 | $8.38 | $8.08 | $8.27 | $7.66 | 59,134 |
| 2019-06-12 | $8.36 | $8.36 | $8.17 | $8.27 | $7.66 | 61,744 |
| 2019-06-11 | $8.79 | $8.83 | $8.00 | $8.27 | $7.66 | 165,457 |
| 2019-06-10 | $9.06 | $9.10 | $8.71 | $8.78 | $8.14 | 79,700 |
| 2019-06-07 | $8.92 | $9.05 | $8.82 | $8.97 | $8.31 | 15,050 |
| 2019-06-06 | $8.82 | $8.94 | $8.73 | $8.81 | $8.16 | 11,505 |
| 2019-06-05 | $8.70 | $8.89 | $8.68 | $8.78 | $8.14 | 7,671 |
| 2019-06-04 | $8.54 | $8.76 | $8.54 | $8.75 | $8.11 | 6,380 |
| 2019-06-03 | $8.14 | $8.56 | $8.14 | $8.46 | $7.84 | 17,816 |
| 2019-05-31 | $8.49 | $8.49 | $8.16 | $8.32 | $7.71 | 45,447 |
| 2019-05-30 | $8.55 | $8.59 | $8.52 | $8.58 | $7.95 | 7,535 |
| 2019-05-29 | $8.68 | $8.75 | $8.64 | $8.64 | $8.01 | 15,740 |
| 2019-05-28 | $8.84 | $8.84 | $8.72 | $8.72 | $8.08 | 7,730 |
| 2019-05-24 | $8.79 | $8.93 | $8.72 | $8.80 | $8.15 | 17,559 |
| 2019-05-23 | $8.79 | $8.92 | $8.73 | $8.75 | $8.11 | 26,928 |
| 2019-05-22 | $9.05 | $9.05 | $8.77 | $8.85 | $8.20 | 19,957 |
| 2019-05-21 | $9.00 | $9.17 | $8.91 | $9.00 | $8.29 | 11,973 |
| 2019-05-20 | $8.89 | $9.05 | $8.89 | $8.96 | $8.26 | 4,192 |
| 2019-05-17 | $8.89 | $9.00 | $8.89 | $8.95 | $8.25 | 10,284 |
| 2019-05-16 | $8.99 | $9.05 | $8.92 | $8.95 | $8.25 | 7,792 |
| 2019-05-15 | $8.72 | $9.06 | $8.72 | $8.94 | $8.24 | 22,607 |
| 2019-05-14 | $8.86 | $8.99 | $8.85 | $8.85 | $8.15 | 6,515 |
| 2019-05-13 | $8.65 | $9.05 | $8.65 | $8.93 | $8.23 | 11,657 |
| 2019-05-10 | $8.93 | $8.96 | $8.81 | $8.90 | $8.20 | 5,943 |
| 2019-05-09 | $8.79 | $8.99 | $8.74 | $8.99 | $8.28 | 5,982 |
| 2019-05-08 | $8.95 | $8.95 | $8.77 | $8.77 | $8.08 | 10,110 |
| 2019-05-07 | $8.83 | $8.98 | $8.79 | $8.87 | $8.17 | 7,334 |
| 2019-05-06 | $8.83 | $9.02 | $8.83 | $8.89 | $8.19 | 5,526 |
| 2019-05-03 | $8.91 | $9.06 | $8.91 | $9.06 | $8.35 | 7,120 |
| 2019-05-02 | $8.78 | $8.95 | $8.78 | $8.91 | $8.21 | 3,775 |
| 2019-05-01 | $8.98 | $8.98 | $8.84 | $8.85 | $8.15 | 15,555 |
| 2019-04-30 | $9.04 | $9.04 | $8.82 | $8.82 | $8.13 | 12,926 |
| 2019-04-29 | $8.89 | $8.99 | $8.86 | $8.99 | $8.28 | 6,170 |
| 2019-04-26 | $8.72 | $8.84 | $8.52 | $8.81 | $8.12 | 10,413 |
| 2019-04-25 | $8.69 | $8.72 | $8.64 | $8.64 | $7.96 | 3,570 |
| 2019-04-24 | $8.85 | $8.91 | $8.73 | $8.73 | $8.04 | 3,331 |
| 2019-04-23 | $8.91 | $9.03 | $8.89 | $8.97 | $8.27 | 12,901 |
| 2019-04-22 | $8.32 | $8.89 | $8.32 | $8.82 | $8.13 | 6,552 |
| 2019-04-18 | $8.63 | $8.84 | $8.29 | $8.44 | $7.78 | 26,830 |
| 2019-04-17 | $8.90 | $8.96 | $8.60 | $8.70 | $8.02 | 35,350 |
| 2019-04-16 | $8.79 | $8.99 | $8.74 | $8.84 | $8.15 | 13,571 |
| 2019-04-15 | $8.94 | $8.94 | $8.66 | $8.79 | $8.10 | 18,152 |
| 2019-04-12 | $9.08 | $9.28 | $8.89 | $8.92 | $8.22 | 16,192 |
| 2019-04-11 | $9.27 | $9.28 | $8.75 | $9.24 | $8.51 | 12,196 |
| 2019-04-10 | $9.09 | $9.44 | $9.09 | $9.40 | $8.66 | 8,949 |
| 2019-04-09 | $9.04 | $9.17 | $9.00 | $9.10 | $8.39 | 5,879 |
| 2019-04-08 | $9.10 | $9.22 | $9.00 | $9.06 | $8.35 | 14,779 |
| 2019-04-05 | $9.14 | $9.16 | $8.81 | $8.83 | $8.14 | 33,417 |
| 2019-04-04 | $8.98 | $9.11 | $8.98 | $9.11 | $8.39 | 5,246 |
| 2019-04-03 | $9.00 | $9.07 | $8.86 | $8.93 | $8.23 | 8,971 |
| 2019-04-02 | $8.91 | $9.09 | $8.78 | $8.92 | $8.22 | 41,025 |
| 2019-04-01 | $9.11 | $9.19 | $8.09 | $8.79 | $8.10 | 57,708 |
| 2019-03-29 | $9.34 | $9.47 | $9.05 | $9.13 | $8.41 | 16,317 |
| 2019-03-28 | $9.34 | $9.58 | $9.29 | $9.31 | $8.58 | 7,909 |
| 2019-03-27 | $9.52 | $9.81 | $9.52 | $9.63 | $8.87 | 28,800 |
| 2019-03-26 | $9.57 | $9.75 | $9.53 | $9.60 | $8.85 | 13,984 |
| 2019-03-25 | $9.23 | $9.66 | $9.23 | $9.50 | $8.75 | 8,116 |
| 2019-03-22 | $9.66 | $9.66 | $9.24 | $9.26 | $8.53 | 18,393 |
| 2019-03-21 | $9.79 | $9.89 | $9.72 | $9.77 | $9.00 | 11,557 |
| 2019-03-20 | $9.54 | $9.80 | $9.48 | $9.76 | $8.99 | 4,417 |
| 2019-03-19 | $9.73 | $9.73 | $9.53 | $9.53 | $8.78 | 4,385 |
| 2019-03-18 | $9.69 | $9.73 | $9.61 | $9.70 | $8.94 | 7,235 |
| 2019-03-15 | $10.15 | $10.24 | $9.19 | $9.59 | $8.84 | 136,946 |
| 2019-03-14 | $10.29 | $10.30 | $10.15 | $10.16 | $9.36 | 13,003 |
| 2019-03-13 | $10.43 | $10.44 | $10.24 | $10.28 | $9.47 | 8,196 |
| 2019-03-12 | $10.12 | $10.40 | $9.79 | $10.35 | $9.54 | 9,937 |
| 2019-03-11 | $10.48 | $10.48 | $10.12 | $10.12 | $9.33 | 15,959 |
| 2019-03-08 | $10.17 | $10.52 | $10.17 | $10.37 | $9.56 | 21,272 |
| 2019-03-07 | $10.34 | $10.47 | $10.26 | $10.31 | $9.50 | 13,405 |
| 2019-03-06 | $10.50 | $10.55 | $10.36 | $10.36 | $9.55 | 14,270 |
| 2019-03-05 | $10.48 | $10.56 | $10.45 | $10.45 | $9.63 | 7,380 |
| 2019-03-04 | $10.22 | $10.55 | $10.22 | $10.43 | $9.61 | 28,012 |
| 2019-03-01 | $10.35 | $10.43 | $10.24 | $10.29 | $9.48 | 31,369 |
| 2019-02-28 | $10.30 | $10.37 | $10.22 | $10.28 | $9.47 | 11,825 |
| 2019-02-27 | $10.17 | $10.27 | $10.17 | $10.24 | $9.44 | 9,182 |
| 2019-02-26 | $9.70 | $10.45 | $9.70 | $10.29 | $9.44 | 38,378 |
| 2019-02-25 | $9.65 | $9.65 | $9.51 | $9.51 | $8.72 | 14,951 |
| 2019-02-22 | $10.25 | $10.25 | $9.47 | $9.47 | $8.68 | 123,889 |
| 2019-02-21 | $10.16 | $10.20 | $10.15 | $10.20 | $9.35 | 9,788 |
| 2019-02-20 | $10.47 | $10.47 | $10.18 | $10.25 | $9.40 | 9,288 |
| 2019-02-19 | $9.92 | $10.47 | $9.92 | $10.43 | $9.56 | 13,086 |
| 2019-02-15 | $10.00 | $10.10 | $10.00 | $10.05 | $9.22 | 19,878 |
| 2019-02-14 | $9.99 | $10.09 | $9.98 | $10.02 | $9.19 | 13,483 |
| 2019-02-13 | $10.02 | $10.05 | $9.96 | $10.05 | $9.22 | 5,003 |
| 2019-02-12 | $9.85 | $10.01 | $9.85 | $10.01 | $9.18 | 8,256 |
| 2019-02-11 | $9.78 | $9.81 | $9.56 | $9.78 | $8.97 | 6,985 |
| 2019-02-08 | $10.09 | $10.10 | $9.67 | $9.69 | $8.89 | 13,639 |
| 2019-02-07 | $10.23 | $10.28 | $10.06 | $10.07 | $9.23 | 8,410 |
| 2019-02-06 | $10.20 | $10.34 | $10.19 | $10.19 | $9.34 | 7,863 |
| 2019-02-05 | $10.29 | $10.29 | $10.07 | $10.20 | $9.35 | 12,051 |
| 2019-02-04 | $9.99 | $10.14 | $9.99 | $10.08 | $9.24 | 14,002 |
| 2019-02-01 | $9.66 | $9.97 | $9.66 | $9.97 | $9.14 | 15,952 |
| 2019-01-31 | $9.44 | $9.70 | $9.44 | $9.65 | $8.85 | 15,353 |
| 2019-01-30 | $9.45 | $9.47 | $9.37 | $9.47 | $8.68 | 10,984 |
| 2019-01-29 | $9.38 | $9.46 | $9.32 | $9.32 | $8.55 | 2,537 |
| 2019-01-28 | $9.43 | $9.49 | $9.32 | $9.32 | $8.55 | 8,031 |
| 2019-01-25 | $9.59 | $9.67 | $9.45 | $9.50 | $8.71 | 7,053 |
| 2019-01-24 | $9.45 | $9.59 | $9.45 | $9.59 | $8.79 | 8,029 |
| 2019-01-23 | $9.46 | $9.47 | $9.37 | $9.47 | $8.68 | 4,373 |
| 2019-01-22 | $9.33 | $9.52 | $9.27 | $9.32 | $8.55 | 9,957 |
| 2019-01-18 | $9.32 | $9.46 | $9.32 | $9.44 | $8.66 | 9,358 |
| 2019-01-17 | $9.39 | $9.58 | $9.31 | $9.31 | $8.54 | 18,703 |
| 2019-01-16 | $9.59 | $9.59 | $8.99 | $9.46 | $8.67 | 22,618 |
| 2019-01-15 | $9.35 | $9.54 | $9.34 | $9.43 | $8.65 | 7,012 |
| 2019-01-14 | $9.03 | $9.39 | $8.95 | $9.31 | $8.54 | 51,106 |
| 2019-01-11 | $9.05 | $9.15 | $8.99 | $9.00 | $8.25 | 7,269 |
| 2019-01-10 | $9.01 | $9.15 | $8.97 | $9.08 | $8.33 | 5,061 |
| 2019-01-09 | $9.10 | $9.15 | $9.01 | $9.03 | $8.28 | 7,568 |
| 2019-01-08 | $9.06 | $9.15 | $9.06 | $9.09 | $8.34 | 4,805 |
| 2019-01-07 | $8.98 | $9.14 | $8.96 | $9.00 | $8.25 | 15,235 |
| 2019-01-04 | $8.92 | $9.07 | $8.82 | $9.03 | $8.28 | 13,963 |
| 2019-01-03 | $8.81 | $8.88 | $8.78 | $8.78 | $8.05 | 4,787 |
| 2019-01-02 | $8.94 | $9.05 | $8.94 | $9.04 | $8.29 | 15,010 |
| 2018-12-31 | $9.10 | $9.14 | $8.94 | $9.00 | $8.25 | 58,886 |
| 2018-12-28 | $9.05 | $9.19 | $8.95 | $9.01 | $8.26 | 17,338 |
| 2018-12-27 | $8.86 | $9.07 | $8.86 | $9.02 | $8.27 | 44,670 |
| 2018-12-26 | $9.03 | $9.07 | $8.98 | $9.02 | $8.27 | 15,440 |
| 2018-12-24 | $8.78 | $9.05 | $8.78 | $9.00 | $8.25 | 39,360 |
| 2018-12-21 | $8.91 | $9.15 | $8.75 | $8.84 | $8.11 | 155,615 |
| 2018-12-20 | $8.97 | $9.10 | $8.87 | $8.97 | $8.23 | 34,722 |
| 2018-12-19 | $9.15 | $9.15 | $8.98 | $8.99 | $8.24 | 35,351 |
| 2018-12-18 | $9.04 | $9.12 | $8.98 | $9.01 | $8.26 | 27,039 |
| 2018-12-17 | $8.88 | $9.07 | $8.77 | $8.93 | $8.19 | 47,273 |
| 2018-12-14 | $8.94 | $9.09 | $8.94 | $8.98 | $8.23 | 35,055 |
| 2018-12-13 | $9.07 | $9.23 | $8.90 | $8.94 | $8.20 | 42,652 |
| 2018-12-12 | $9.07 | $9.14 | $8.99 | $9.07 | $8.32 | 28,877 |
| 2018-12-11 | $9.09 | $9.15 | $8.92 | $8.98 | $8.23 | 70,513 |
| 2018-12-10 | $9.00 | $9.10 | $8.92 | $9.01 | $8.26 | 29,795 |
| 2018-12-07 | $9.09 | $9.11 | $8.94 | $8.94 | $8.20 | 43,860 |
| 2018-12-06 | $8.75 | $9.09 | $8.75 | $8.99 | $8.24 | 21,810 |
| 2018-12-04 | $9.22 | $9.22 | $8.80 | $8.80 | $8.07 | 13,966 |
| 2018-12-03 | $9.22 | $9.22 | $9.05 | $9.11 | $8.35 | 12,192 |
| 2018-11-30 | $9.20 | $9.28 | $9.08 | $9.08 | $8.33 | 11,454 |
| 2018-11-29 | $9.25 | $9.34 | $9.17 | $9.19 | $8.43 | 16,630 |
| 2018-11-28 | $9.19 | $9.28 | $9.11 | $9.28 | $8.51 | 5,472 |
| 2018-11-27 | $9.18 | $9.22 | $9.06 | $9.10 | $8.34 | 17,245 |
| 2018-11-26 | $9.20 | $9.20 | $9.10 | $9.12 | $8.36 | 20,547 |
| 2018-11-23 | $9.10 | $9.18 | $9.10 | $9.18 | $8.42 | 3,615 |
| 2018-11-21 | $9.08 | $9.14 | $9.00 | $9.13 | $8.37 | 22,062 |
| 2018-11-20 | $8.97 | $9.10 | $8.97 | $9.03 | $8.28 | 5,891 |
| 2018-11-19 | $9.11 | $9.16 | $9.03 | $9.05 | $8.30 | 5,067 |
| 2018-11-16 | $9.15 | $9.23 | $9.14 | $9.14 | $8.34 | 29,483 |
| 2018-11-15 | $9.17 | $9.24 | $9.10 | $9.19 | $8.38 | 10,791 |
| 2018-11-14 | $9.43 | $9.43 | $9.17 | $9.17 | $8.36 | 7,409 |
| 2018-11-13 | $9.31 | $9.34 | $9.20 | $9.34 | $8.52 | 24,648 |
| 2018-11-12 | $9.24 | $9.27 | $9.15 | $9.20 | $8.39 | 10,216 |
| 2018-11-09 | $9.25 | $9.31 | $9.19 | $9.22 | $8.41 | 25,690 |
| 2018-11-08 | $9.08 | $9.25 | $9.08 | $9.17 | $8.36 | 15,712 |
| 2018-11-07 | $9.00 | $9.19 | $9.00 | $9.11 | $8.31 | 17,195 |
| 2018-11-06 | $8.96 | $9.01 | $8.88 | $8.92 | $8.13 | 70,071 |
| 2018-11-05 | $9.08 | $9.09 | $9.04 | $9.04 | $8.24 | 40,741 |
| 2018-11-02 | $9.15 | $9.16 | $9.01 | $9.10 | $8.30 | 40,636 |
| 2018-11-01 | $9.22 | $9.24 | $9.02 | $9.10 | $8.30 | 19,552 |
| 2018-10-31 | $9.16 | $9.23 | $9.09 | $9.21 | $8.40 | 18,904 |
| 2018-10-30 | $9.13 | $9.14 | $9.08 | $9.10 | $8.30 | 9,570 |
| 2018-10-29 | $9.19 | $9.19 | $8.97 | $9.09 | $8.29 | 12,165 |
| 2018-10-26 | $9.00 | $9.22 | $9.00 | $9.11 | $8.31 | 11,942 |
| 2018-10-25 | $9.03 | $9.09 | $8.86 | $9.03 | $8.23 | 18,872 |
| 2018-10-24 | $9.11 | $9.11 | $8.98 | $8.98 | $8.19 | 18,797 |
| 2018-10-23 | $8.94 | $9.14 | $8.94 | $9.08 | $8.28 | 10,133 |
| 2018-10-22 | $9.10 | $9.10 | $9.06 | $9.10 | $8.30 | 7,720 |
| 2018-10-19 | $8.89 | $9.24 | $8.89 | $9.05 | $8.25 | 14,876 |
| 2018-10-18 | $9.20 | $9.28 | $9.06 | $9.07 | $8.27 | 15,751 |
| 2018-10-17 | $9.11 | $9.31 | $9.11 | $9.25 | $8.44 | 14,583 |
| 2018-10-16 | $8.96 | $9.37 | $8.96 | $9.26 | $8.44 | 22,755 |
| 2018-10-15 | $9.00 | $9.15 | $8.95 | $8.96 | $8.17 | 12,870 |
| 2018-10-12 | $9.04 | $9.10 | $8.96 | $9.00 | $8.21 | 39,106 |
| 2018-10-11 | $8.98 | $9.13 | $8.98 | $9.00 | $8.21 | 8,314 |
| 2018-10-10 | $9.20 | $9.32 | $9.00 | $9.13 | $8.33 | 17,239 |
| 2018-10-09 | $9.29 | $9.35 | $9.09 | $9.25 | $8.44 | 11,999 |
| 2018-10-08 | $9.19 | $9.32 | $9.19 | $9.26 | $8.44 | 9,200 |
| 2018-10-05 | $9.05 | $9.23 | $9.05 | $9.16 | $8.35 | 6,222 |
| 2018-10-04 | $9.11 | $9.30 | $9.11 | $9.20 | $8.39 | 6,251 |
| 2018-10-03 | $9.01 | $9.37 | $9.01 | $9.33 | $8.51 | 4,538 |
| 2018-10-02 | $9.01 | $9.26 | $9.00 | $9.21 | $8.40 | 10,255 |
| 2018-10-01 | $9.15 | $9.30 | $9.15 | $9.15 | $8.34 | 6,955 |
| 2018-09-28 | $9.24 | $9.40 | $9.20 | $9.21 | $8.40 | 25,390 |
| 2018-09-27 | $9.29 | $9.44 | $9.29 | $9.32 | $8.50 | 7,366 |
| 2018-09-26 | $9.24 | $9.40 | $9.24 | $9.32 | $8.50 | 26,497 |
| 2018-09-25 | $9.08 | $9.39 | $9.08 | $9.30 | $8.48 | 13,581 |
| 2018-09-24 | $9.28 | $9.38 | $9.24 | $9.24 | $8.43 | 10,556 |
| 2018-09-21 | $9.29 | $9.41 | $9.29 | $9.31 | $8.49 | 38,057 |
| 2018-09-20 | $9.18 | $9.40 | $9.18 | $9.32 | $8.50 | 16,973 |
| 2018-09-19 | $9.19 | $9.21 | $9.15 | $9.19 | $8.38 | 9,317 |
| 2018-09-18 | $9.30 | $9.46 | $9.26 | $9.26 | $8.44 | 12,593 |
| 2018-09-17 | $9.10 | $9.39 | $9.10 | $9.36 | $8.54 | 8,480 |
| 2018-09-14 | $9.11 | $9.44 | $9.11 | $9.26 | $8.44 | 10,507 |
| 2018-09-13 | $9.10 | $9.21 | $9.10 | $9.15 | $8.34 | 10,602 |
| 2018-09-12 | $8.90 | $9.15 | $8.90 | $9.00 | $8.21 | 39,673 |
| 2018-09-11 | $8.89 | $9.00 | $8.86 | $8.90 | $8.12 | 8,592 |
| 2018-09-10 | $8.92 | $9.00 | $8.87 | $8.97 | $8.18 | 9,319 |
| 2018-09-07 | $8.71 | $9.00 | $8.61 | $8.84 | $8.06 | 10,305 |
| 2018-09-06 | $8.65 | $8.74 | $8.65 | $8.68 | $7.92 | 18,414 |
| 2018-09-05 | $8.67 | $8.72 | $8.62 | $8.70 | $7.93 | 6,116 |
| 2018-09-04 | $8.72 | $8.72 | $8.63 | $8.64 | $7.88 | 6,402 |
| 2018-08-31 | $8.65 | $8.72 | $8.53 | $8.72 | $7.95 | 6,948 |
| 2018-08-30 | $8.53 | $8.72 | $8.53 | $8.72 | $7.95 | 7,514 |
| 2018-08-29 | $8.67 | $8.69 | $8.58 | $8.60 | $7.84 | 20,194 |
| 2018-08-28 | $8.71 | $8.72 | $8.61 | $8.66 | $7.90 | 10,682 |
| 2018-08-27 | $8.85 | $8.85 | $8.66 | $8.70 | $7.93 | 7,363 |
| 2018-08-24 | $8.65 | $8.80 | $8.64 | $8.80 | $8.03 | 3,289 |
| 2018-08-23 | $8.77 | $8.78 | $8.70 | $8.70 | $7.93 | 6,123 |
| 2018-08-22 | $8.71 | $8.79 | $8.71 | $8.76 | $7.99 | 12,773 |
| 2018-08-21 | $8.74 | $8.81 | $8.63 | $8.63 | $7.87 | 25,178 |
| 2018-08-20 | $8.63 | $8.89 | $8.62 | $8.89 | $8.06 | 7,677 |
| 2018-08-17 | $8.55 | $8.62 | $8.55 | $8.55 | $7.75 | 3,176 |
| 2018-08-16 | $8.56 | $8.63 | $8.55 | $8.60 | $7.80 | 6,479 |
| 2018-08-15 | $8.46 | $8.57 | $8.42 | $8.48 | $7.69 | 9,048 |
| 2018-08-14 | $8.40 | $8.81 | $8.29 | $8.58 | $7.78 | 14,737 |
| 2018-08-13 | $8.40 | $8.45 | $8.30 | $8.43 | $7.64 | 18,239 |
| 2018-08-10 | $8.38 | $8.46 | $8.36 | $8.44 | $7.65 | 5,499 |
| 2018-08-09 | $8.49 | $8.56 | $8.38 | $8.41 | $7.63 | 3,614 |
| 2018-08-08 | $8.53 | $8.53 | $8.43 | $8.43 | $7.64 | 3,361 |
| 2018-08-07 | $8.45 | $8.61 | $8.37 | $8.54 | $7.74 | 6,186 |
| 2018-08-06 | $8.25 | $8.40 | $8.22 | $8.37 | $7.59 | 6,681 |
| 2018-08-03 | $8.38 | $8.38 | $8.22 | $8.26 | $7.49 | 7,521 |
| 2018-08-02 | $8.29 | $8.44 | $8.28 | $8.36 | $7.58 | 9,404 |
| 2018-08-01 | $8.40 | $8.55 | $8.37 | $8.38 | $7.60 | 12,336 |
| 2018-07-31 | $8.76 | $8.79 | $8.39 | $8.52 | $7.73 | 69,201 |
| 2018-07-30 | $8.44 | $8.97 | $8.44 | $8.81 | $7.99 | 35,137 |
| 2018-07-27 | $8.63 | $8.63 | $8.42 | $8.47 | $7.68 | 6,942 |
| 2018-07-26 | $8.50 | $8.63 | $8.50 | $8.53 | $7.73 | 7,536 |
| 2018-07-25 | $8.52 | $8.52 | $8.40 | $8.45 | $7.66 | 13,575 |
| 2018-07-24 | $8.42 | $8.56 | $8.42 | $8.48 | $7.69 | 7,006 |
| 2018-07-23 | $8.40 | $8.53 | $8.37 | $8.43 | $7.64 | 8,252 |
| 2018-07-20 | $8.38 | $8.56 | $8.32 | $8.41 | $7.63 | 31,416 |
| 2018-07-19 | $8.48 | $8.52 | $8.39 | $8.42 | $7.63 | 13,509 |
| 2018-07-18 | $8.41 | $8.56 | $8.41 | $8.45 | $7.66 | 9,886 |
| 2018-07-17 | $8.58 | $8.58 | $8.37 | $8.44 | $7.65 | 13,130 |
| 2018-07-16 | $8.51 | $8.51 | $8.39 | $8.46 | $7.67 | 8,374 |
| 2018-07-13 | $8.44 | $8.47 | $8.35 | $8.46 | $7.67 | 15,149 |
| 2018-07-12 | $8.46 | $8.46 | $8.38 | $8.39 | $7.61 | 4,848 |
| 2018-07-11 | $8.52 | $8.52 | $8.44 | $8.45 | $7.66 | 9,785 |
| 2018-07-10 | $8.71 | $8.78 | $8.51 | $8.51 | $7.72 | 8,042 |
| 2018-07-09 | $8.76 | $8.76 | $8.66 | $8.71 | $7.90 | 5,284 |
| 2018-07-06 | $8.74 | $8.83 | $8.65 | $8.67 | $7.86 | 8,372 |
| 2018-07-05 | $8.92 | $8.95 | $8.69 | $8.76 | $7.94 | 28,420 |
| 2018-07-03 | $8.90 | $9.00 | $8.89 | $8.89 | $8.06 | 6,685 |
| 2018-07-02 | $8.60 | $8.87 | $8.60 | $8.87 | $8.04 | 16,346 |
| 2018-06-29 | $8.65 | $8.80 | $8.65 | $8.65 | $7.84 | 18,334 |
| 2018-06-28 | $8.63 | $8.72 | $8.60 | $8.66 | $7.85 | 21,024 |
| 2018-06-27 | $8.70 | $8.78 | $8.56 | $8.59 | $7.79 | 11,008 |
| 2018-06-26 | $8.56 | $8.78 | $8.45 | $8.76 | $7.94 | 17,363 |
| 2018-06-25 | $8.36 | $8.76 | $8.36 | $8.52 | $7.73 | 13,539 |
| 2018-06-22 | $8.43 | $8.61 | $8.40 | $8.45 | $7.66 | 240,240 |
| 2018-06-21 | $8.52 | $8.65 | $8.35 | $8.45 | $7.66 | 19,533 |
| 2018-06-20 | $8.54 | $8.63 | $8.52 | $8.56 | $7.76 | 4,941 |
| 2018-06-19 | $8.68 | $8.70 | $8.51 | $8.56 | $7.76 | 13,336 |
| 2018-06-18 | $8.29 | $8.77 | $8.29 | $8.73 | $7.92 | 28,058 |
| 2018-06-15 | $8.26 | $8.35 | $8.18 | $8.29 | $7.52 | 25,954 |
| 2018-06-14 | $8.19 | $8.42 | $8.19 | $8.38 | $7.60 | 18,696 |
| 2018-06-13 | $7.78 | $8.19 | $7.78 | $8.19 | $7.43 | 17,880 |
| 2018-06-12 | $7.88 | $7.91 | $7.73 | $7.88 | $7.14 | 36,036 |
| 2018-06-11 | $7.90 | $7.97 | $7.85 | $7.90 | $7.16 | 25,649 |
| 2018-06-08 | $8.03 | $8.10 | $7.85 | $7.86 | $7.13 | 26,340 |
| 2018-06-07 | $8.03 | $8.18 | $8.03 | $8.06 | $7.31 | 17,743 |
| 2018-06-06 | $8.05 | $8.16 | $7.99 | $8.05 | $7.30 | 34,592 |
| 2018-06-05 | $8.02 | $8.11 | $7.93 | $8.02 | $7.27 | 107,734 |
| 2018-06-04 | $8.00 | $8.08 | $7.92 | $7.98 | $7.24 | 32,751 |
| 2018-06-01 | $8.01 | $8.06 | $7.92 | $7.98 | $7.24 | 18,416 |
| 2018-05-31 | $7.99 | $8.07 | $7.94 | $7.96 | $7.22 | 20,454 |
| 2018-05-30 | $8.06 | $8.09 | $7.92 | $7.99 | $7.24 | 32,242 |
| 2018-05-29 | $8.01 | $8.06 | $7.96 | $8.03 | $7.28 | 19,252 |
| 2018-05-25 | $8.15 | $8.15 | $7.87 | $8.03 | $7.28 | 11,309 |
| 2018-05-24 | $8.16 | $8.19 | $7.94 | $8.11 | $7.35 | 9,363 |
| 2018-05-23 | $8.06 | $8.24 | $8.06 | $8.18 | $7.42 | 14,421 |
| 2018-05-22 | $8.14 | $8.21 | $8.08 | $8.12 | $7.32 | 14,391 |
| 2018-05-21 | $8.11 | $8.25 | $8.09 | $8.13 | $7.33 | 14,813 |
| 2018-05-18 | $8.10 | $8.29 | $7.98 | $8.07 | $7.27 | 64,087 |
| 2018-05-17 | $7.75 | $8.00 | $7.75 | $7.95 | $7.16 | 32,299 |
| 2018-05-16 | $7.80 | $8.12 | $7.64 | $7.73 | $6.97 | 59,556 |
| 2018-05-15 | $7.57 | $8.02 | $7.57 | $7.75 | $6.98 | 146,058 |
| 2018-05-14 | $8.05 | $8.39 | $7.54 | $7.56 | $6.81 | 77,494 |
| 2018-05-11 | $8.46 | $8.61 | $8.06 | $8.09 | $7.29 | 128,896 |
| 2018-05-10 | $8.23 | $8.52 | $8.22 | $8.43 | $7.60 | 6,279 |
| 2018-05-09 | $8.43 | $8.55 | $8.32 | $8.38 | $7.55 | 11,290 |
| 2018-05-08 | $8.37 | $8.49 | $8.30 | $8.47 | $7.63 | 11,473 |
| 2018-05-07 | $8.31 | $8.49 | $8.28 | $8.37 | $7.54 | 9,523 |
| 2018-05-04 | $7.97 | $8.30 | $7.97 | $8.24 | $7.43 | 10,725 |
| 2018-05-03 | $8.08 | $8.10 | $7.89 | $8.02 | $7.23 | 22,582 |
| 2018-05-02 | $7.95 | $8.27 | $7.95 | $8.10 | $7.30 | 11,299 |
| 2018-05-01 | $8.04 | $8.14 | $7.91 | $8.05 | $7.25 | 13,146 |
| 2018-04-30 | $8.18 | $8.20 | $7.90 | $8.02 | $7.23 | 97,348 |
| 2018-04-27 | $8.32 | $8.37 | $8.16 | $8.18 | $7.37 | 7,182 |
| 2018-04-26 | $8.35 | $8.48 | $8.18 | $8.38 | $7.55 | 7,574 |
| 2018-04-25 | $8.30 | $8.49 | $8.30 | $8.35 | $7.52 | 9,611 |
| 2018-04-24 | $8.37 | $8.47 | $8.25 | $8.32 | $7.50 | 6,476 |
| 2018-04-23 | $8.55 | $8.60 | $8.46 | $8.51 | $7.67 | 2,643 |
| 2018-04-20 | $8.66 | $8.77 | $8.58 | $8.62 | $7.77 | 11,041 |
| 2018-04-19 | $8.75 | $8.75 | $8.70 | $8.72 | $7.86 | 11,401 |
| 2018-04-18 | $8.90 | $8.90 | $8.78 | $8.87 | $7.99 | 17,985 |
| 2018-04-17 | $8.96 | $8.96 | $8.86 | $8.88 | $8.00 | 7,062 |
| 2018-04-16 | $8.78 | $8.94 | $8.60 | $8.79 | $7.92 | 14,318 |
| 2018-04-13 | $8.72 | $8.73 | $8.60 | $8.65 | $7.80 | 7,480 |
| 2018-04-12 | $8.61 | $8.75 | $8.58 | $8.65 | $7.80 | 47,482 |
| 2018-04-11 | $8.57 | $8.92 | $8.51 | $8.59 | $7.74 | 9,300 |
| 2018-04-10 | $8.61 | $8.66 | $8.49 | $8.57 | $7.72 | 14,985 |
| 2018-04-09 | $8.38 | $8.69 | $8.31 | $8.34 | $7.52 | 12,475 |
| 2018-04-06 | $8.59 | $8.72 | $8.42 | $8.53 | $7.69 | 18,069 |
| 2018-04-05 | $8.62 | $8.72 | $8.52 | $8.60 | $7.75 | 19,435 |
| 2018-04-04 | $8.32 | $8.60 | $8.32 | $8.54 | $7.70 | 14,408 |
| 2018-04-03 | $8.21 | $8.47 | $8.18 | $8.39 | $7.56 | 15,995 |
| 2018-04-02 | $8.89 | $8.89 | $8.11 | $8.17 | $7.36 | 19,374 |
| 2018-03-29 | $8.18 | $8.33 | $8.18 | $8.22 | $7.41 | 21,353 |
| 2018-03-28 | $8.00 | $8.29 | $7.93 | $8.17 | $7.36 | 20,584 |
| 2018-03-27 | $8.30 | $8.34 | $7.89 | $7.97 | $7.18 | 42,508 |
| 2018-03-26 | $8.45 | $8.75 | $8.29 | $8.37 | $7.54 | 42,822 |
| 2018-03-23 | $8.45 | $8.77 | $8.28 | $8.30 | $7.48 | 47,059 |
| 2018-03-22 | $8.49 | $8.66 | $8.40 | $8.45 | $7.62 | 17,446 |
| 2018-03-21 | $8.35 | $8.64 | $8.35 | $8.52 | $7.68 | 42,066 |
| 2018-03-20 | $8.49 | $8.55 | $8.35 | $8.36 | $7.53 | 16,895 |
| 2018-03-19 | $8.42 | $8.48 | $8.26 | $8.41 | $7.58 | 15,300 |
| 2018-03-16 | $8.17 | $8.43 | $8.17 | $8.37 | $7.54 | 63,167 |
| 2018-03-15 | $8.25 | $8.33 | $8.12 | $8.20 | $7.39 | 38,942 |
| 2018-03-14 | $8.60 | $8.64 | $8.20 | $8.24 | $7.43 | 30,963 |
| 2018-03-13 | $9.14 | $9.14 | $8.42 | $8.45 | $7.62 | 28,552 |
| 2018-03-12 | $8.88 | $9.22 | $8.88 | $9.15 | $8.25 | 23,967 |
| 2018-03-09 | $9.15 | $9.15 | $8.75 | $8.81 | $7.94 | 47,972 |
| 2018-03-08 | $9.86 | $9.87 | $8.71 | $8.84 | $7.97 | 33,511 |
| 2018-03-07 | $9.60 | $9.89 | $9.53 | $9.87 | $8.89 | 10,641 |
| 2018-03-06 | $9.50 | $9.81 | $9.20 | $9.62 | $8.67 | 11,395 |
| 2018-03-05 | $9.30 | $9.66 | $9.23 | $9.52 | $8.58 | 12,878 |
| 2018-03-02 | $8.80 | $9.36 | $8.75 | $9.29 | $8.37 | 17,127 |
| 2018-03-01 | $8.97 | $9.17 | $8.94 | $8.98 | $8.09 | 16,168 |
| 2018-02-28 | $9.37 | $9.37 | $8.96 | $8.97 | $8.08 | 16,922 |
| 2018-02-27 | $9.56 | $9.67 | $9.26 | $9.32 | $8.40 | 15,147 |
| 2018-02-26 | $9.52 | $9.64 | $9.28 | $9.60 | $8.65 | 10,234 |
| 2018-02-23 | $9.60 | $9.91 | $9.32 | $9.54 | $8.60 | 11,704 |
| 2018-02-22 | $9.89 | $9.95 | $9.60 | $9.62 | $8.62 | 12,128 |
| 2018-02-21 | $9.72 | $10.06 | $9.72 | $9.90 | $8.88 | 26,614 |
| 2018-02-20 | $9.92 | $10.05 | $9.68 | $9.69 | $8.69 | 21,024 |
| 2018-02-16 | $9.58 | $10.24 | $9.54 | $10.00 | $8.96 | 30,885 |
| 2018-02-15 | $9.62 | $9.71 | $9.42 | $9.64 | $8.64 | 23,727 |
| 2018-02-14 | $9.37 | $9.65 | $9.34 | $9.52 | $8.53 | 20,513 |
| 2018-02-13 | $9.13 | $9.53 | $9.08 | $9.44 | $8.46 | 38,261 |
| 2018-02-12 | $8.92 | $9.32 | $8.76 | $9.25 | $8.29 | 31,315 |
| 2018-02-09 | $8.99 | $9.16 | $8.79 | $8.97 | $8.04 | 55,373 |
| 2018-02-08 | $9.23 | $9.26 | $8.95 | $8.95 | $8.02 | 46,018 |
| 2018-02-07 | $9.06 | $9.37 | $8.95 | $9.31 | $8.35 | 24,070 |
| 2018-02-06 | $9.03 | $9.54 | $8.94 | $9.02 | $8.09 | 54,659 |
| 2018-02-05 | $9.35 | $9.54 | $9.26 | $9.29 | $8.33 | 44,426 |
| 2018-02-02 | $9.40 | $9.48 | $9.29 | $9.43 | $8.45 | 28,797 |
| 2018-02-01 | $9.40 | $9.54 | $9.29 | $9.48 | $8.50 | 18,249 |
| 2018-01-31 | $9.55 | $9.55 | $9.38 | $9.43 | $8.45 | 13,245 |
| 2018-01-30 | $9.45 | $9.55 | $9.26 | $9.50 | $8.52 | 32,796 |
| 2018-01-29 | $9.11 | $9.54 | $9.08 | $9.46 | $8.48 | 29,617 |
| 2018-01-26 | $9.10 | $9.37 | $9.00 | $9.11 | $8.17 | 78,456 |
| 2018-01-25 | $9.03 | $9.19 | $8.97 | $9.06 | $8.12 | 40,439 |
| 2018-01-24 | $9.05 | $9.05 | $8.94 | $8.98 | $8.05 | 47,626 |
| 2018-01-23 | $8.99 | $9.11 | $8.94 | $8.98 | $8.05 | 48,522 |
| 2018-01-22 | $9.09 | $9.24 | $8.88 | $8.99 | $8.06 | 57,613 |
| 2018-01-19 | $9.21 | $9.30 | $9.00 | $9.13 | $8.18 | 60,148 |
| 2018-01-18 | $9.30 | $9.56 | $9.22 | $9.26 | $8.30 | 48,887 |
| 2018-01-17 | $9.36 | $9.56 | $9.31 | $9.43 | $8.45 | 27,408 |
| 2018-01-16 | $9.63 | $9.76 | $9.29 | $9.34 | $8.37 | 28,880 |
| 2018-01-12 | $9.56 | $9.71 | $9.36 | $9.54 | $8.55 | 36,549 |
| 2018-01-11 | $9.24 | $9.60 | $9.24 | $9.56 | $8.57 | 22,603 |
| 2018-01-10 | $9.38 | $9.38 | $9.13 | $9.24 | $8.28 | 12,623 |
| 2018-01-09 | $8.95 | $9.50 | $8.95 | $9.25 | $8.29 | 30,856 |
| 2018-01-08 | $9.17 | $9.50 | $9.07 | $9.42 | $8.44 | 34,458 |
| 2018-01-05 | $9.41 | $9.44 | $9.18 | $9.29 | $8.33 | 27,914 |
| 2018-01-04 | $9.50 | $9.56 | $9.28 | $9.35 | $8.38 | 34,551 |
| 2018-01-03 | $9.66 | $9.70 | $9.33 | $9.43 | $8.45 | 43,360 |
| 2018-01-02 | $9.70 | $9.96 | $9.58 | $9.63 | $8.63 | 25,849 |
| 2017-12-29 | $9.95 | $9.95 | $9.59 | $9.62 | $8.62 | 30,299 |
| 2017-12-28 | $9.62 | $9.86 | $9.61 | $9.81 | $8.79 | 15,524 |
| 2017-12-27 | $9.83 | $9.91 | $9.49 | $9.63 | $8.63 | 23,242 |
| 2017-12-26 | $9.74 | $9.94 | $9.64 | $9.87 | $8.85 | 23,491 |
| 2017-12-22 | $10.12 | $10.12 | $9.59 | $9.75 | $8.74 | 27,766 |
| 2017-12-21 | $10.08 | $10.31 | $10.00 | $10.10 | $9.05 | 13,530 |
| 2017-12-20 | $9.93 | $10.15 | $9.82 | $10.03 | $8.99 | 10,535 |
| 2017-12-19 | $10.10 | $10.10 | $9.79 | $9.89 | $8.87 | 20,195 |
| 2017-12-18 | $10.10 | $10.44 | $9.94 | $10.02 | $8.98 | 17,659 |
| 2017-12-15 | $9.67 | $10.14 | $9.66 | $10.02 | $8.98 | 71,534 |
| 2017-12-14 | $9.83 | $9.98 | $9.55 | $9.66 | $8.66 | 16,792 |
| 2017-12-13 | $9.55 | $9.91 | $9.55 | $9.84 | $8.82 | 15,223 |
| 2017-12-12 | $9.88 | $9.92 | $9.53 | $9.54 | $8.55 | 26,666 |
| 2017-12-11 | $10.17 | $10.25 | $9.76 | $9.80 | $8.79 | 11,521 |
| 2017-12-08 | $10.02 | $10.28 | $9.80 | $10.17 | $9.12 | 23,943 |
| 2017-12-07 | $9.89 | $10.05 | $9.81 | $9.93 | $8.90 | 18,089 |
| 2017-12-06 | $9.96 | $10.04 | $9.72 | $9.81 | $8.79 | 12,487 |
| 2017-12-05 | $10.16 | $10.17 | $9.93 | $9.95 | $8.92 | 16,669 |
| 2017-12-04 | $10.07 | $10.32 | $10.04 | $10.17 | $9.12 | 80,835 |
| 2017-12-01 | $10.12 | $10.12 | $9.67 | $9.89 | $8.87 | 16,765 |
| 2017-11-30 | $10.30 | $10.33 | $9.97 | $10.02 | $8.98 | 33,157 |
| 2017-11-29 | $10.21 | $10.34 | $10.01 | $10.25 | $9.19 | 13,407 |
| 2017-11-28 | $9.83 | $10.23 | $9.80 | $10.19 | $9.14 | 27,119 |
| 2017-11-27 | $10.05 | $10.05 | $9.72 | $9.78 | $8.77 | 26,444 |
| 2017-11-24 | $9.90 | $10.13 | $9.90 | $10.07 | $9.03 | 9,491 |
| 2017-11-22 | $9.84 | $10.11 | $9.78 | $9.86 | $8.84 | 16,978 |
| 2017-11-21 | $9.99 | $10.09 | $9.78 | $9.84 | $8.82 | 42,865 |
| 2017-11-20 | $9.78 | $9.94 | $9.74 | $9.94 | $8.91 | 17,092 |
| 2017-11-17 | $9.65 | $9.92 | $9.37 | $9.90 | $8.83 | 33,508 |
| 2017-11-16 | $9.13 | $9.82 | $9.13 | $9.75 | $8.70 | 30,019 |
| 2017-11-15 | $8.94 | $9.31 | $8.94 | $9.27 | $8.27 | 18,764 |
| 2017-11-14 | $9.29 | $9.29 | $9.08 | $9.13 | $8.14 | 10,493 |
| 2017-11-13 | $8.99 | $9.42 | $8.93 | $9.29 | $8.29 | 30,250 |
| 2017-11-10 | $8.94 | $9.35 | $8.94 | $8.97 | $8.00 | 24,175 |
| 2017-11-09 | $8.80 | $9.18 | $8.80 | $8.95 | $7.98 | 39,137 |
| 2017-11-08 | $8.61 | $8.96 | $8.36 | $8.91 | $7.95 | 46,201 |
| 2017-11-07 | $8.84 | $9.13 | $8.39 | $8.63 | $7.70 | 49,997 |
| 2017-11-06 | $10.60 | $10.60 | $8.85 | $8.90 | $7.94 | 67,569 |
| 2017-11-03 | $11.53 | $11.71 | $11.36 | $11.36 | $10.13 | 27,839 |
| 2017-11-02 | $11.74 | $11.95 | $11.51 | $11.61 | $10.36 | 19,123 |
| 2017-11-01 | $11.95 | $11.95 | $11.63 | $11.78 | $10.51 | 8,648 |
| 2017-10-31 | $11.73 | $12.01 | $11.64 | $11.78 | $10.51 | 23,297 |
| 2017-10-30 | $11.87 | $11.89 | $11.51 | $11.61 | $10.36 | 20,792 |
| 2017-10-27 | $11.95 | $12.04 | $11.72 | $11.91 | $10.62 | 24,515 |
| 2017-10-26 | $12.02 | $12.24 | $11.89 | $11.91 | $10.62 | 15,770 |
| 2017-10-25 | $12.12 | $12.12 | $11.81 | $12.09 | $10.78 | 13,386 |
| 2017-10-24 | $12.07 | $12.29 | $11.98 | $12.18 | $10.86 | 18,642 |
| 2017-10-23 | $12.12 | $12.20 | $11.97 | $12.03 | $10.73 | 21,945 |
| 2017-10-20 | $12.15 | $12.19 | $11.95 | $12.16 | $10.85 | 26,444 |
| 2017-10-19 | $12.10 | $12.10 | $11.84 | $11.98 | $10.69 | 16,107 |
| 2017-10-18 | $11.86 | $12.00 | $11.81 | $11.83 | $10.55 | 12,063 |
| 2017-10-17 | $12.06 | $12.13 | $11.80 | $11.84 | $10.56 | 13,574 |
| 2017-10-16 | $12.15 | $12.31 | $11.84 | $12.05 | $10.75 | 25,054 |
| 2017-10-13 | $12.12 | $12.23 | $12.08 | $12.10 | $10.79 | 12,105 |
| 2017-10-12 | $11.92 | $12.21 | $11.75 | $12.14 | $10.83 | 28,117 |
| 2017-10-11 | $11.88 | $12.03 | $11.84 | $11.98 | $10.69 | 26,472 |
| 2017-10-10 | $11.70 | $11.99 | $11.61 | $11.91 | $10.62 | 46,628 |
| 2017-10-09 | $11.77 | $11.83 | $11.59 | $11.65 | $10.39 | 31,071 |
| 2017-10-06 | $11.90 | $11.98 | $11.86 | $11.89 | $10.61 | 30,739 |
| 2017-10-05 | $11.95 | $12.10 | $11.90 | $11.97 | $10.68 | 20,994 |
| 2017-10-04 | $12.28 | $12.40 | $11.88 | $11.99 | $10.70 | 54,886 |
| 2017-10-03 | $12.19 | $12.38 | $12.11 | $12.37 | $11.03 | 37,709 |
| 2017-10-02 | $12.07 | $12.22 | $11.97 | $12.22 | $10.90 | 54,572 |
| 2017-09-29 | $11.97 | $12.09 | $11.82 | $11.96 | $10.67 | 36,004 |
| 2017-09-28 | $12.26 | $12.26 | $11.90 | $12.03 | $10.73 | 61,023 |
| 2017-09-27 | $11.96 | $12.32 | $11.96 | $12.23 | $10.91 | 61,170 |
| 2017-09-26 | $11.64 | $12.05 | $11.64 | $11.94 | $10.65 | 34,600 |
| 2017-09-25 | $11.75 | $11.85 | $11.53 | $11.58 | $10.33 | 46,502 |
| 2017-09-22 | $11.45 | $11.77 | $11.45 | $11.75 | $10.48 | 45,300 |
| 2017-09-21 | $11.38 | $11.47 | $11.21 | $11.41 | $10.18 | 48,533 |
| 2017-09-20 | $10.93 | $11.33 | $10.93 | $11.27 | $10.05 | 50,958 |
| 2017-09-19 | $11.21 | $11.21 | $10.95 | $11.03 | $9.84 | 67,617 |
| 2017-09-18 | $10.92 | $11.22 | $10.87 | $11.03 | $9.84 | 81,366 |
| 2017-09-15 | $10.57 | $10.96 | $10.44 | $10.90 | $9.72 | 130,045 |
| 2017-09-14 | $10.53 | $10.69 | $10.49 | $10.55 | $9.41 | 26,419 |
| 2017-09-13 | $10.75 | $10.75 | $10.50 | $10.54 | $9.40 | 24,966 |
| 2017-09-12 | $10.69 | $10.73 | $10.46 | $10.60 | $9.46 | 24,717 |
| 2017-09-11 | $11.05 | $11.10 | $10.46 | $10.49 | $9.36 | 71,739 |
| 2017-09-08 | $11.09 | $11.15 | $10.88 | $10.98 | $9.79 | 76,624 |
| 2017-09-07 | $10.77 | $10.95 | $10.55 | $10.76 | $9.60 | 47,367 |
| 2017-09-06 | $11.01 | $11.03 | $10.69 | $10.74 | $9.58 | 55,394 |
| 2017-09-05 | $10.32 | $10.89 | $10.31 | $10.87 | $9.70 | 73,664 |
| 2017-09-01 | $9.92 | $10.37 | $9.84 | $10.30 | $9.19 | 32,897 |
| 2017-08-31 | $9.71 | $10.17 | $9.71 | $9.92 | $8.85 | 30,008 |
| 2017-08-30 | $9.78 | $9.78 | $9.65 | $9.73 | $8.68 | 18,889 |
| 2017-08-29 | $9.68 | $9.85 | $9.56 | $9.69 | $8.64 | 22,438 |
| 2017-08-28 | $9.45 | $9.93 | $9.41 | $9.82 | $8.76 | 87,144 |
| 2017-08-25 | $9.36 | $9.64 | $9.09 | $9.38 | $8.37 | 26,122 |
| 2017-08-24 | $9.18 | $9.48 | $9.04 | $9.26 | $8.26 | 30,838 |
| 2017-08-23 | $9.15 | $9.29 | $8.92 | $9.08 | $8.10 | 17,738 |
| 2017-08-22 | $8.89 | $9.31 | $8.89 | $9.24 | $8.24 | 50,711 |
| 2017-08-21 | $8.95 | $9.11 | $8.78 | $8.86 | $7.86 | 17,956 |
| 2017-08-18 | $8.73 | $9.17 | $8.73 | $8.97 | $7.96 | 35,689 |
| 2017-08-17 | $9.10 | $9.14 | $8.86 | $8.87 | $7.87 | 24,131 |
| 2017-08-16 | $9.00 | $9.14 | $8.90 | $9.08 | $8.06 | 21,050 |
| 2017-08-15 | $8.88 | $9.11 | $8.76 | $9.00 | $7.98 | 40,181 |
| 2017-08-14 | $8.48 | $8.95 | $8.43 | $8.91 | $7.90 | 123,897 |
| 2017-08-11 | $8.52 | $8.80 | $8.25 | $8.35 | $7.41 | 62,752 |
| 2017-08-10 | $8.36 | $8.84 | $8.36 | $8.54 | $7.58 | 93,394 |
| 2017-08-09 | $8.47 | $8.93 | $8.47 | $8.68 | $7.70 | 26,828 |
| 2017-08-08 | $9.20 | $9.23 | $8.68 | $8.68 | $7.70 | 24,486 |
| 2017-08-07 | $8.93 | $9.21 | $8.93 | $9.18 | $8.14 | 45,344 |
| 2017-08-04 | $8.76 | $9.11 | $8.76 | $8.94 | $7.93 | 8,221 |
| 2017-08-03 | $8.92 | $9.06 | $8.85 | $8.89 | $7.89 | 23,423 |
| 2017-08-02 | $9.17 | $9.17 | $8.86 | $8.89 | $7.89 | 15,931 |
| 2017-08-01 | $9.03 | $9.25 | $8.83 | $9.17 | $8.14 | 13,615 |
| 2017-07-31 | $8.99 | $9.14 | $8.85 | $8.98 | $7.97 | 34,325 |
| 2017-07-28 | $8.93 | $9.29 | $8.93 | $9.08 | $8.06 | 84,296 |
| 2017-07-27 | $8.98 | $9.02 | $8.78 | $8.88 | $7.88 | 21,871 |
| 2017-07-26 | $8.65 | $9.04 | $8.65 | $8.99 | $7.98 | 13,119 |
| 2017-07-25 | $9.00 | $9.16 | $8.94 | $9.01 | $7.99 | 35,985 |
| 2017-07-24 | $8.89 | $8.97 | $8.78 | $8.95 | $7.94 | 18,804 |
| 2017-07-21 | $9.09 | $9.09 | $8.90 | $8.91 | $7.90 | 24,492 |
| 2017-07-20 | $9.09 | $9.12 | $8.68 | $8.77 | $7.78 | 41,288 |
| 2017-07-19 | $9.03 | $9.10 | $8.89 | $9.07 | $8.05 | 23,441 |
| 2017-07-18 | $9.03 | $9.09 | $8.91 | $8.95 | $7.94 | 22,743 |
| 2017-07-17 | $8.94 | $9.12 | $8.90 | $9.07 | $8.05 | 28,558 |
| 2017-07-14 | $8.88 | $9.06 | $8.83 | $8.92 | $7.91 | 11,761 |
| 2017-07-13 | $8.80 | $8.89 | $8.63 | $8.85 | $7.85 | 18,953 |
| 2017-07-12 | $8.53 | $8.87 | $8.52 | $8.79 | $7.80 | 21,579 |
| 2017-07-11 | $8.78 | $9.08 | $8.22 | $8.43 | $7.48 | 70,472 |
| 2017-07-10 | $8.95 | $9.07 | $8.85 | $8.86 | $7.86 | 17,834 |
| 2017-07-07 | $8.93 | $9.22 | $8.93 | $9.01 | $7.99 | 13,566 |
| 2017-07-06 | $8.88 | $9.03 | $8.80 | $8.93 | $7.92 | 29,798 |
| 2017-07-05 | $9.26 | $9.39 | $8.86 | $8.93 | $7.92 | 26,790 |
| 2017-07-03 | $9.25 | $9.36 | $9.19 | $9.29 | $8.24 | 4,803 |
| 2017-06-30 | $9.23 | $9.42 | $9.10 | $9.30 | $8.25 | 19,307 |
| 2017-06-29 | $9.04 | $9.25 | $8.94 | $9.23 | $8.19 | 30,037 |
| 2017-06-28 | $8.98 | $9.31 | $8.95 | $9.01 | $7.99 | 35,570 |
| 2017-06-27 | $9.53 | $9.53 | $8.89 | $8.96 | $7.95 | 26,334 |
| 2017-06-26 | $8.96 | $9.14 | $8.96 | $9.00 | $7.98 | 14,028 |
| 2017-06-23 | $8.90 | $9.06 | $8.80 | $8.96 | $7.95 | 79,166 |
| 2017-06-22 | $8.91 | $9.06 | $8.83 | $8.90 | $7.90 | 65,877 |
| 2017-06-21 | $8.85 | $9.05 | $8.64 | $8.92 | $7.91 | 55,678 |
| 2017-06-20 | $9.06 | $9.15 | $8.82 | $8.85 | $7.85 | 30,224 |
| 2017-06-19 | $9.12 | $9.29 | $9.08 | $9.11 | $8.08 | 24,462 |
| 2017-06-16 | $9.10 | $9.28 | $8.96 | $9.00 | $7.98 | 75,959 |
| 2017-06-15 | $9.23 | $9.46 | $9.09 | $9.22 | $8.18 | 24,211 |
| 2017-06-14 | $9.46 | $9.46 | $9.17 | $9.23 | $8.19 | 14,171 |
| 2017-06-13 | $9.37 | $9.59 | $9.33 | $9.44 | $8.38 | 15,401 |
| 2017-06-12 | $9.90 | $10.02 | $9.26 | $9.38 | $8.32 | 27,425 |
| 2017-06-09 | $9.59 | $9.97 | $9.58 | $9.85 | $8.74 | 30,761 |
| 2017-06-08 | $9.35 | $9.66 | $9.35 | $9.59 | $8.51 | 14,852 |
| 2017-06-07 | $9.28 | $9.52 | $9.23 | $9.35 | $8.30 | 21,404 |
| 2017-06-06 | $9.38 | $9.47 | $9.15 | $9.29 | $8.24 | 11,446 |
| 2017-06-05 | $9.32 | $9.53 | $9.28 | $9.38 | $8.32 | 27,096 |
| 2017-06-02 | $9.60 | $9.75 | $9.31 | $9.41 | $8.35 | 27,564 |
| 2017-06-01 | $9.40 | $9.59 | $9.26 | $9.54 | $8.46 | 32,074 |
| 2017-05-31 | $9.38 | $9.41 | $8.95 | $9.35 | $8.30 | 30,113 |
| 2017-05-30 | $9.06 | $9.50 | $8.87 | $9.39 | $8.33 | 40,981 |
| 2017-05-26 | $9.14 | $9.20 | $8.81 | $9.08 | $8.06 | 18,733 |
| 2017-05-25 | $9.09 | $9.20 | $8.97 | $9.10 | $8.07 | 30,046 |
| 2017-05-24 | $9.03 | $9.36 | $8.87 | $9.03 | $8.01 | 22,235 |
| 2017-05-23 | $8.92 | $9.15 | $8.62 | $9.03 | $8.01 | 57,105 |
| 2017-05-22 | $8.51 | $9.00 | $8.45 | $8.92 | $7.87 | 43,847 |
| 2017-05-19 | $8.83 | $9.05 | $8.60 | $8.71 | $7.68 | 48,542 |
| 2017-05-18 | $9.28 | $9.52 | $8.81 | $8.85 | $7.81 | 21,760 |
| 2017-05-17 | $9.19 | $9.57 | $9.19 | $9.27 | $8.18 | 41,263 |
| 2017-05-16 | $9.33 | $9.52 | $9.25 | $9.44 | $8.33 | 32,430 |
| 2017-05-15 | $9.40 | $9.48 | $9.31 | $9.38 | $8.28 | 20,607 |
| 2017-05-12 | $9.59 | $9.59 | $9.02 | $9.38 | $8.28 | 34,901 |
| 2017-05-11 | $9.47 | $9.76 | $9.13 | $9.58 | $8.45 | 41,052 |
| 2017-05-10 | $9.60 | $9.76 | $9.41 | $9.45 | $8.34 | 38,593 |
| 2017-05-09 | $9.85 | $9.85 | $9.37 | $9.63 | $8.50 | 32,502 |
| 2017-05-08 | $10.74 | $11.17 | $9.80 | $9.88 | $8.72 | 36,545 |
| 2017-05-05 | $11.01 | $11.09 | $10.65 | $10.84 | $9.56 | 21,191 |
| 2017-05-04 | $10.90 | $11.12 | $10.69 | $10.99 | $9.70 | 21,051 |
| 2017-05-03 | $10.80 | $11.26 | $10.62 | $10.91 | $9.63 | 16,918 |
| 2017-05-02 | $10.74 | $10.99 | $10.74 | $10.86 | $9.58 | 17,714 |
| 2017-05-01 | $10.92 | $11.09 | $10.81 | $10.84 | $9.56 | 10,183 |
| 2017-04-28 | $11.09 | $11.29 | $10.87 | $10.91 | $9.63 | 34,823 |
| 2017-04-27 | $11.13 | $11.19 | $10.96 | $11.10 | $9.79 | 33,845 |
| 2017-04-26 | $11.01 | $11.25 | $10.85 | $11.12 | $9.81 | 30,147 |
| 2017-04-25 | $10.94 | $11.22 | $10.47 | $10.87 | $9.59 | 23,495 |
| 2017-04-24 | $10.87 | $11.03 | $10.81 | $10.87 | $9.59 | 23,783 |
| 2017-04-21 | $10.58 | $10.81 | $10.55 | $10.63 | $9.38 | 29,387 |
| 2017-04-20 | $10.54 | $10.75 | $10.49 | $10.55 | $9.31 | 40,728 |
| 2017-04-19 | $10.48 | $10.67 | $10.12 | $10.52 | $9.28 | 30,734 |
| 2017-04-18 | $10.10 | $10.48 | $9.76 | $10.39 | $9.17 | 43,773 |
| 2017-04-17 | $9.90 | $10.15 | $9.70 | $10.12 | $8.93 | 41,557 |
| 2017-04-13 | $9.97 | $10.29 | $9.64 | $9.77 | $8.62 | 51,331 |
| 2017-04-12 | $10.20 | $10.24 | $10.01 | $10.13 | $8.94 | 17,587 |
| 2017-04-11 | $9.92 | $10.27 | $9.92 | $10.21 | $9.01 | 10,123 |
| 2017-04-10 | $9.99 | $10.14 | $9.98 | $10.08 | $8.89 | 28,460 |
| 2017-04-07 | $10.02 | $10.24 | $9.75 | $10.12 | $8.93 | 27,647 |
| 2017-04-06 | $9.60 | $10.18 | $9.49 | $10.12 | $8.93 | 35,495 |
| 2017-04-05 | $9.92 | $9.92 | $9.42 | $9.70 | $8.56 | 43,670 |
| 2017-04-04 | $10.01 | $10.21 | $9.72 | $9.80 | $8.65 | 32,930 |
| 2017-04-03 | $10.02 | $10.20 | $9.93 | $10.10 | $8.91 | 26,773 |
| 2017-03-31 | $9.87 | $10.14 | $9.72 | $10.03 | $8.85 | 33,810 |
| 2017-03-30 | $9.99 | $10.05 | $9.82 | $9.87 | $8.71 | 35,644 |
| 2017-03-29 | $9.68 | $10.18 | $9.68 | $10.09 | $8.90 | 31,028 |
| 2017-03-28 | $9.39 | $9.73 | $9.24 | $9.72 | $8.58 | 17,079 |
| 2017-03-27 | $9.15 | $9.56 | $9.15 | $9.49 | $8.37 | 10,667 |
| 2017-03-24 | $9.39 | $9.78 | $9.32 | $9.42 | $8.31 | 15,173 |
| 2017-03-23 | $9.64 | $9.83 | $9.34 | $9.43 | $8.32 | 24,148 |
| 2017-03-22 | $9.47 | $9.79 | $9.32 | $9.58 | $8.45 | 37,268 |
| 2017-03-21 | $10.02 | $10.02 | $9.55 | $9.60 | $8.47 | 54,543 |
| 2017-03-20 | $9.96 | $10.15 | $9.95 | $10.00 | $8.82 | 34,115 |
| 2017-03-17 | $10.27 | $10.39 | $9.85 | $10.12 | $8.93 | 79,057 |
| 2017-03-16 | $9.83 | $10.38 | $9.74 | $10.22 | $9.02 | 38,846 |
| 2017-03-15 | $8.91 | $9.87 | $8.88 | $9.76 | $8.61 | 43,093 |
| 2017-03-14 | $9.24 | $9.25 | $8.92 | $9.20 | $8.12 | 40,917 |
| 2017-03-13 | $9.14 | $9.39 | $9.10 | $9.29 | $8.20 | 32,004 |
| 2017-03-10 | $9.43 | $9.50 | $9.16 | $9.27 | $8.18 | 28,537 |
| 2017-03-09 | $9.31 | $9.67 | $9.30 | $9.37 | $8.27 | 52,677 |
| 2017-03-08 | $9.06 | $9.45 | $9.00 | $9.29 | $8.20 | 47,128 |
| 2017-03-07 | $9.80 | $10.06 | $9.33 | $9.34 | $8.24 | 56,139 |
| 2017-03-06 | $10.06 | $10.16 | $9.82 | $9.93 | $8.76 | 53,663 |
| 2017-03-03 | $10.52 | $10.63 | $10.20 | $10.24 | $9.03 | 37,041 |
| 2017-03-02 | $10.67 | $10.75 | $10.51 | $10.58 | $9.33 | 37,943 |
| 2017-03-01 | $10.90 | $10.98 | $10.61 | $10.77 | $9.50 | 92,291 |
| 2017-02-28 | $10.89 | $10.89 | $10.46 | $10.82 | $9.55 | 96,713 |
| 2017-02-27 | $10.61 | $11.22 | $10.61 | $10.90 | $9.62 | 71,453 |
| 2017-02-24 | $11.10 | $11.10 | $10.61 | $10.76 | $9.49 | 54,389 |
| 2017-02-23 | $11.28 | $11.41 | $11.14 | $11.14 | $9.83 | 37,439 |
| 2017-02-22 | $11.51 | $11.51 | $11.22 | $11.29 | $9.92 | 34,638 |
| 2017-02-21 | $11.65 | $11.83 | $11.48 | $11.51 | $10.11 | 15,679 |
| 2017-02-17 | $11.80 | $11.80 | $11.57 | $11.65 | $10.23 | 27,748 |
| 2017-02-16 | $11.62 | $11.78 | $11.55 | $11.64 | $10.22 | 26,679 |
| 2017-02-15 | $11.52 | $11.60 | $11.21 | $11.55 | $10.15 | 40,042 |
| 2017-02-14 | $11.60 | $11.84 | $11.50 | $11.59 | $10.18 | 45,355 |
| 2017-02-13 | $11.93 | $11.95 | $11.54 | $11.71 | $10.29 | 25,350 |
| 2017-02-10 | $11.93 | $12.09 | $11.80 | $11.87 | $10.43 | 18,004 |
| 2017-02-09 | $11.65 | $12.10 | $11.65 | $11.98 | $10.52 | 42,685 |
| 2017-02-08 | $11.69 | $11.84 | $11.52 | $11.69 | $10.27 | 33,517 |
| 2017-02-07 | $12.25 | $12.25 | $11.79 | $11.85 | $10.41 | 20,641 |
| 2017-02-06 | $12.05 | $12.34 | $12.03 | $12.14 | $10.66 | 14,119 |
| 2017-02-03 | $12.16 | $12.26 | $11.92 | $12.23 | $10.74 | 20,865 |
| 2017-02-02 | $12.22 | $12.22 | $11.86 | $11.91 | $10.46 | 13,532 |
| 2017-02-01 | $12.26 | $12.34 | $11.99 | $12.06 | $10.59 | 20,190 |
| 2017-01-31 | $11.85 | $12.17 | $11.85 | $12.12 | $10.65 | 35,172 |
| 2017-01-30 | $11.66 | $12.12 | $11.65 | $12.00 | $10.54 | 93,445 |
| 2017-01-27 | $12.11 | $12.11 | $11.74 | $11.86 | $10.42 | 47,498 |
| 2017-01-26 | $12.42 | $12.44 | $12.00 | $12.08 | $10.61 | 14,522 |
| 2017-01-25 | $12.53 | $12.58 | $12.38 | $12.55 | $11.02 | 34,554 |
| 2017-01-24 | $12.03 | $12.45 | $11.84 | $12.39 | $10.88 | 35,632 |
| 2017-01-23 | $11.83 | $12.03 | $11.75 | $11.99 | $10.53 | 30,153 |
| 2017-01-20 | $11.87 | $12.20 | $11.83 | $11.92 | $10.47 | 30,904 |
| 2017-01-19 | $12.06 | $12.06 | $11.79 | $11.84 | $10.40 | 19,812 |
| 2017-01-18 | $12.09 | $12.10 | $11.80 | $12.05 | $10.58 | 37,365 |
| 2017-01-17 | $12.15 | $12.15 | $11.95 | $12.01 | $10.55 | 45,020 |
| 2017-01-13 | $11.72 | $12.22 | $11.72 | $12.14 | $10.66 | 49,612 |
| 2017-01-12 | $11.80 | $11.97 | $11.65 | $11.72 | $10.29 | 36,194 |
| 2017-01-11 | $11.86 | $11.86 | $11.51 | $11.80 | $10.36 | 54,783 |
| 2017-01-10 | $11.50 | $11.81 | $11.13 | $11.81 | $10.37 | 49,971 |
| 2017-01-09 | $12.30 | $12.46 | $11.50 | $11.60 | $10.19 | 85,551 |
| 2017-01-06 | $12.88 | $12.88 | $12.30 | $12.30 | $10.80 | 57,392 |
| 2017-01-05 | $12.93 | $13.01 | $12.70 | $12.74 | $11.19 | 23,119 |
| 2017-01-04 | $12.85 | $13.15 | $12.76 | $12.85 | $11.29 | 38,608 |
| 2017-01-03 | $12.54 | $12.99 | $12.54 | $12.70 | $11.16 | 31,857 |
| 2016-12-30 | $12.99 | $12.99 | $12.51 | $12.56 | $11.03 | 38,684 |
| 2016-12-29 | $12.84 | $12.94 | $12.64 | $12.85 | $11.29 | 16,980 |
| 2016-12-28 | $13.12 | $13.12 | $12.66 | $12.73 | $11.18 | 38,044 |
| 2016-12-27 | $13.30 | $13.41 | $13.00 | $13.04 | $11.45 | 15,460 |
| 2016-12-23 | $12.85 | $13.36 | $12.64 | $13.25 | $11.64 | 29,954 |
| 2016-12-22 | $13.34 | $13.34 | $12.63 | $12.70 | $11.16 | 36,112 |
| 2016-12-21 | $13.48 | $13.48 | $13.18 | $13.23 | $11.62 | 25,488 |
| 2016-12-20 | $13.39 | $13.43 | $13.28 | $13.35 | $11.73 | 38,109 |
| 2016-12-19 | $13.13 | $13.42 | $13.13 | $13.22 | $11.61 | 43,282 |
| 2016-12-16 | $13.46 | $13.87 | $12.99 | $12.99 | $11.41 | 154,227 |
| 2016-12-15 | $12.71 | $13.47 | $12.60 | $13.37 | $11.74 | 63,628 |
| 2016-12-14 | $12.94 | $13.06 | $12.58 | $12.61 | $11.08 | 50,246 |
| 2016-12-13 | $13.63 | $13.73 | $12.89 | $12.95 | $11.37 | 80,177 |
| 2016-12-12 | $13.49 | $13.63 | $13.39 | $13.47 | $11.83 | 63,122 |
| 2016-12-09 | $13.81 | $13.88 | $13.34 | $13.42 | $11.79 | 75,181 |
| 2016-12-08 | $13.63 | $14.37 | $13.51 | $13.66 | $12.00 | 180,110 |
| 2016-12-07 | $13.64 | $13.66 | $13.46 | $13.49 | $11.85 | 38,800 |
| 2016-12-06 | $13.59 | $13.62 | $13.34 | $13.46 | $11.82 | 51,753 |
| 2016-12-05 | $13.39 | $13.57 | $13.32 | $13.46 | $11.82 | 55,253 |
| 2016-12-02 | $13.25 | $13.44 | $13.16 | $13.25 | $11.64 | 21,487 |
| 2016-12-01 | $13.38 | $13.58 | $13.25 | $13.25 | $11.64 | 31,135 |
| 2016-11-30 | $13.50 | $13.50 | $13.21 | $13.21 | $11.60 | 38,907 |
| 2016-11-29 | $13.40 | $13.44 | $13.08 | $13.29 | $11.67 | 51,548 |
| 2016-11-28 | $13.43 | $13.55 | $13.23 | $13.28 | $11.66 | 39,595 |
| 2016-11-25 | $13.44 | $13.44 | $13.16 | $13.30 | $11.68 | 13,491 |
| 2016-11-23 | $13.33 | $13.51 | $13.26 | $13.32 | $11.70 | 21,124 |
| 2016-11-22 | $13.66 | $13.68 | $13.14 | $13.26 | $11.65 | 35,532 |
| 2016-11-21 | $13.52 | $13.56 | $13.32 | $13.54 | $11.89 | 36,207 |
| 2016-11-18 | $13.37 | $13.55 | $13.29 | $13.39 | $11.76 | 50,007 |
| 2016-11-17 | $12.75 | $13.34 | $12.63 | $13.27 | $11.61 | 59,140 |
| 2016-11-16 | $12.51 | $12.75 | $12.51 | $12.73 | $11.14 | 21,142 |
| 2016-11-15 | $12.75 | $12.75 | $12.50 | $12.55 | $10.98 | 61,814 |
| 2016-11-14 | $12.50 | $12.75 | $12.50 | $12.75 | $11.16 | 56,203 |
| 2016-11-11 | $12.24 | $12.50 | $12.10 | $12.50 | $10.94 | 94,932 |
| 2016-11-10 | $11.87 | $12.36 | $11.78 | $12.24 | $10.71 | 69,557 |
| 2016-11-09 | $11.00 | $11.88 | $11.00 | $11.67 | $10.21 | 67,833 |
| 2016-11-08 | $11.05 | $11.28 | $10.96 | $11.23 | $9.83 | 15,996 |
| 2016-11-07 | $11.31 | $11.31 | $10.90 | $11.05 | $9.67 | 34,969 |
| 2016-11-04 | $10.97 | $11.20 | $10.93 | $11.07 | $9.69 | 39,682 |
| 2016-11-03 | $10.93 | $11.07 | $10.81 | $10.98 | $9.61 | 37,453 |
| 2016-11-02 | $10.81 | $11.04 | $10.81 | $10.95 | $9.58 | 44,082 |
| 2016-11-01 | $11.32 | $11.32 | $10.80 | $10.90 | $9.54 | 42,640 |
| 2016-10-31 | $11.59 | $11.67 | $11.22 | $11.25 | $9.84 | 70,325 |
| 2016-10-28 | $11.80 | $12.15 | $11.48 | $11.50 | $10.06 | 41,334 |
| 2016-10-27 | $11.56 | $12.05 | $11.55 | $11.74 | $10.27 | 76,241 |
| 2016-10-26 | $11.63 | $11.67 | $11.51 | $11.56 | $10.12 | 52,324 |
| 2016-10-25 | $11.66 | $11.68 | $11.52 | $11.68 | $10.22 | 24,758 |
| 2016-10-24 | $11.74 | $11.74 | $11.55 | $11.64 | $10.19 | 32,079 |
| 2016-10-21 | $11.60 | $11.69 | $11.57 | $11.62 | $10.17 | 27,983 |
| 2016-10-20 | $11.67 | $11.67 | $11.56 | $11.60 | $10.15 | 40,615 |
| 2016-10-19 | $11.60 | $11.71 | $11.52 | $11.60 | $10.15 | 24,040 |
| 2016-10-18 | $11.73 | $11.73 | $11.48 | $11.57 | $10.12 | 26,139 |
| 2016-10-17 | $11.56 | $11.69 | $11.41 | $11.56 | $10.12 | 55,637 |
| 2016-10-14 | $11.53 | $11.74 | $11.26 | $11.68 | $10.22 | 37,258 |
| 2016-10-13 | $11.60 | $11.68 | $11.42 | $11.44 | $10.01 | 20,850 |
| 2016-10-12 | $11.69 | $11.86 | $11.52 | $11.64 | $10.19 | 23,339 |
| 2016-10-11 | $11.66 | $11.66 | $11.45 | $11.60 | $10.15 | 42,522 |
| 2016-10-10 | $11.86 | $11.89 | $11.64 | $11.67 | $10.21 | 33,146 |
| 2016-10-07 | $11.54 | $11.80 | $11.45 | $11.72 | $10.26 | 50,628 |
| 2016-10-06 | $11.31 | $11.51 | $11.24 | $11.48 | $10.05 | 43,191 |
| 2016-10-05 | $11.40 | $11.51 | $11.27 | $11.45 | $10.02 | 41,765 |
| 2016-10-04 | $11.40 | $11.45 | $11.16 | $11.37 | $9.95 | 24,843 |
| 2016-10-03 | $11.33 | $11.44 | $11.08 | $11.44 | $10.01 | 24,779 |
| 2016-09-30 | $11.24 | $11.39 | $11.04 | $11.35 | $9.93 | 66,816 |
| 2016-09-29 | $11.32 | $11.32 | $11.04 | $11.20 | $9.80 | 46,196 |
| 2016-09-28 | $11.17 | $11.32 | $11.07 | $11.28 | $9.87 | 18,952 |
| 2016-09-27 | $11.06 | $11.24 | $10.74 | $11.22 | $9.82 | 154,863 |
| 2016-09-26 | $10.91 | $11.12 | $10.80 | $11.05 | $9.67 | 40,185 |
| 2016-09-23 | $11.20 | $11.28 | $11.01 | $11.09 | $9.70 | 16,472 |
| 2016-09-22 | $11.43 | $11.45 | $11.30 | $11.31 | $9.90 | 30,225 |
| 2016-09-21 | $11.12 | $11.34 | $10.99 | $11.26 | $9.85 | 29,628 |
| 2016-09-20 | $11.49 | $11.54 | $11.01 | $11.08 | $9.70 | 40,888 |
| 2016-09-19 | $11.03 | $11.40 | $10.99 | $11.35 | $9.93 | 76,280 |
| 2016-09-16 | $11.40 | $11.47 | $10.76 | $10.83 | $9.48 | 173,835 |
| 2016-09-15 | $11.15 | $11.48 | $11.15 | $11.39 | $9.97 | 31,762 |
| 2016-09-14 | $11.05 | $11.24 | $10.90 | $11.15 | $9.76 | 34,286 |
| 2016-09-13 | $11.19 | $11.39 | $11.02 | $11.03 | $9.65 | 49,993 |
| 2016-09-12 | $11.14 | $11.37 | $10.82 | $11.33 | $9.91 | 43,601 |
| 2016-09-09 | $11.33 | $11.37 | $10.71 | $11.13 | $9.74 | 97,734 |
| 2016-09-08 | $11.69 | $11.80 | $11.36 | $11.47 | $10.04 | 46,970 |
| 2016-09-07 | $11.37 | $12.00 | $11.37 | $11.62 | $10.17 | 122,983 |
| 2016-09-06 | $11.44 | $11.55 | $11.25 | $11.38 | $9.96 | 49,674 |
| 2016-09-02 | $11.45 | $11.54 | $11.20 | $11.44 | $10.01 | 31,641 |
| 2016-09-01 | $11.35 | $11.46 | $11.20 | $11.35 | $9.93 | 40,198 |
| 2016-08-31 | $11.47 | $11.54 | $11.22 | $11.34 | $9.92 | 69,309 |
| 2016-08-30 | $11.20 | $11.52 | $11.20 | $11.43 | $10.00 | 28,999 |
| 2016-08-29 | $11.37 | $11.48 | $11.18 | $11.32 | $9.91 | 64,018 |
| 2016-08-26 | $11.45 | $11.45 | $11.06 | $11.25 | $9.84 | 45,681 |
| 2016-08-25 | $11.20 | $11.40 | $10.92 | $11.31 | $9.90 | 45,324 |
| 2016-08-24 | $11.09 | $11.32 | $10.93 | $11.13 | $9.74 | 123,150 |
| 2016-08-23 | $11.29 | $11.40 | $10.90 | $11.11 | $9.72 | 95,245 |
| 2016-08-22 | $11.57 | $11.63 | $11.27 | $11.35 | $9.93 | 69,334 |
| 2016-08-19 | $11.02 | $11.60 | $10.87 | $11.56 | $10.12 | 121,913 |
| 2016-08-18 | $10.68 | $11.17 | $10.59 | $10.98 | $9.61 | 53,804 |
| 2016-08-17 | $10.90 | $10.91 | $10.41 | $10.78 | $9.39 | 24,792 |
| 2016-08-16 | $10.90 | $10.91 | $10.60 | $10.82 | $9.43 | 77,702 |
| 2016-08-15 | $11.09 | $11.22 | $10.50 | $10.80 | $9.41 | 125,053 |
| 2016-08-12 | $11.19 | $11.28 | $10.90 | $11.22 | $9.77 | 50,707 |
| 2016-08-11 | $11.00 | $11.14 | $10.86 | $11.09 | $9.66 | 69,135 |
| 2016-08-10 | $11.25 | $11.25 | $10.89 | $11.00 | $9.58 | 87,311 |
| 2016-08-09 | $11.31 | $11.46 | $11.01 | $11.25 | $9.80 | 66,680 |
| 2016-08-08 | $10.90 | $11.33 | $10.88 | $11.20 | $9.76 | 155,829 |
| 2016-08-05 | $11.11 | $11.29 | $10.85 | $11.07 | $9.64 | 87,943 |
| 2016-08-04 | $10.80 | $11.06 | $10.80 | $10.93 | $9.52 | 60,963 |
| 2016-08-03 | $11.10 | $11.25 | $10.96 | $11.01 | $9.59 | 38,159 |
| 2016-08-02 | $11.16 | $11.28 | $10.92 | $11.03 | $9.61 | 58,019 |
| 2016-08-01 | $11.06 | $11.26 | $10.75 | $11.11 | $9.68 | 85,265 |
| 2016-07-29 | $10.90 | $11.10 | $10.83 | $10.98 | $9.57 | 88,642 |
| 2016-07-28 | $10.93 | $11.13 | $10.63 | $10.95 | $9.54 | 79,109 |
| 2016-07-27 | $11.09 | $11.21 | $10.87 | $11.00 | $9.58 | 177,528 |
| 2016-07-26 | $10.64 | $11.39 | $10.48 | $11.19 | $9.75 | 170,262 |
| 2016-07-25 | $11.04 | $11.04 | $9.93 | $10.81 | $9.42 | 290,801 |
| 2016-07-22 | $11.05 | $11.40 | $10.79 | $11.32 | $9.86 | 106,339 |
| 2016-07-21 | $11.64 | $11.77 | $10.98 | $11.17 | $9.73 | 91,810 |
| 2016-07-20 | $12.05 | $12.20 | $11.74 | $11.81 | $10.29 | 93,813 |
| 2016-07-19 | $12.31 | $12.31 | $11.77 | $11.87 | $10.34 | 140,407 |
| 2016-07-18 | $11.47 | $12.50 | $11.38 | $12.09 | $10.53 | 368,056 |
| 2016-07-15 | $10.79 | $11.33 | $10.67 | $11.21 | $9.77 | 220,696 |
| 2016-07-14 | $11.33 | $11.33 | $10.50 | $10.58 | $9.22 | 108,928 |
| 2016-07-13 | $10.87 | $11.25 | $10.72 | $10.93 | $9.52 | 186,179 |
| 2016-07-12 | $10.50 | $11.00 | $10.30 | $10.70 | $9.32 | 203,787 |
| 2016-07-11 | $9.81 | $10.45 | $9.66 | $10.31 | $8.98 | 305,676 |
| 2016-07-08 | $9.57 | $9.62 | $9.40 | $9.59 | $8.35 | 66,747 |
| 2016-07-07 | $8.94 | $9.59 | $8.94 | $9.38 | $8.17 | 104,271 |
| 2016-07-06 | $8.52 | $9.39 | $8.37 | $9.29 | $8.09 | 121,279 |
| 2016-07-05 | $8.95 | $8.97 | $8.13 | $8.48 | $7.39 | 120,852 |
| 2016-07-01 | $8.53 | $8.79 | $8.36 | $8.72 | $7.60 | 69,567 |
| 2016-06-30 | $8.35 | $8.53 | $8.21 | $8.49 | $7.40 | 81,277 |
| 2016-06-29 | $8.00 | $8.35 | $7.97 | $8.30 | $7.23 | 82,804 |
| 2016-06-28 | $7.93 | $8.35 | $7.84 | $7.88 | $6.86 | 146,642 |
| 2016-06-27 | $7.90 | $8.11 | $7.69 | $7.84 | $6.83 | 158,917 |
| 2016-06-24 | $8.12 | $8.16 | $7.56 | $7.90 | $6.88 | 1,263,021 |
| 2016-06-23 | $8.11 | $8.47 | $7.98 | $8.37 | $7.29 | 92,072 |
| 2016-06-22 | $8.09 | $8.21 | $7.87 | $8.01 | $6.98 | 82,632 |
| 2016-06-21 | $8.38 | $8.38 | $7.98 | $7.98 | $6.95 | 71,527 |
| 2016-06-20 | $8.67 | $8.68 | $8.24 | $8.27 | $7.20 | 80,582 |
| 2016-06-17 | $8.09 | $8.50 | $8.09 | $8.42 | $7.33 | 145,039 |
| 2016-06-16 | $8.04 | $8.10 | $7.76 | $8.07 | $7.03 | 66,698 |
| 2016-06-15 | $7.85 | $8.00 | $7.56 | $7.82 | $6.81 | 50,682 |
| 2016-06-14 | $7.52 | $7.83 | $7.50 | $7.70 | $6.71 | 77,104 |
| 2016-06-13 | $7.82 | $7.92 | $7.40 | $7.49 | $6.52 | 72,799 |
| 2016-06-10 | $7.93 | $8.12 | $7.57 | $7.69 | $6.70 | 65,261 |
| 2016-06-09 | $8.10 | $8.18 | $7.91 | $7.98 | $6.95 | 82,161 |
| 2016-06-08 | $8.32 | $8.32 | $8.04 | $8.12 | $7.07 | 71,053 |
| 2016-06-07 | $8.55 | $8.55 | $8.09 | $8.21 | $7.15 | 36,020 |
| 2016-06-06 | $8.30 | $8.51 | $8.30 | $8.44 | $7.35 | 35,834 |
| 2016-06-03 | $8.41 | $8.41 | $8.00 | $8.18 | $7.13 | 38,764 |
| 2016-06-02 | $8.61 | $8.61 | $8.05 | $8.36 | $7.28 | 43,726 |
| 2016-06-01 | $8.61 | $8.61 | $8.42 | $8.56 | $7.46 | 83,447 |
| 2016-05-31 | $8.25 | $8.60 | $8.25 | $8.57 | $7.47 | 75,026 |
| 2016-05-27 | $8.25 | $8.29 | $8.14 | $8.25 | $7.19 | 39,173 |
| 2016-05-26 | $8.22 | $8.29 | $8.14 | $8.25 | $7.19 | 14,971 |
| 2016-05-25 | $8.00 | $8.22 | $7.88 | $8.22 | $7.16 | 36,361 |
| 2016-05-24 | $7.97 | $8.00 | $7.90 | $7.98 | $6.95 | 67,976 |
| 2016-05-23 | $7.90 | $8.00 | $7.78 | $7.91 | $6.85 | 45,720 |
| 2016-05-20 | $7.68 | $7.78 | $7.52 | $7.73 | $6.69 | 53,893 |
| 2016-05-19 | $7.33 | $7.42 | $7.22 | $7.33 | $6.35 | 37,454 |
| 2016-05-18 | $7.21 | $7.51 | $7.21 | $7.39 | $6.40 | 53,462 |
| 2016-05-17 | $7.68 | $7.69 | $7.12 | $7.19 | $6.22 | 51,629 |
| 2016-05-16 | $7.39 | $7.64 | $7.31 | $7.50 | $6.49 | 65,534 |
| 2016-05-13 | $7.08 | $7.25 | $7.07 | $7.15 | $6.19 | 32,535 |
| 2016-05-12 | $7.08 | $7.14 | $7.02 | $7.03 | $6.09 | 21,477 |
| 2016-05-11 | $7.08 | $7.08 | $6.76 | $6.90 | $5.97 | 37,400 |
| 2016-05-10 | $7.08 | $7.08 | $6.97 | $7.08 | $6.13 | 26,843 |
| 2016-05-09 | $6.50 | $7.09 | $6.50 | $6.94 | $6.01 | 41,669 |
| 2016-05-06 | $6.38 | $6.41 | $6.30 | $6.36 | $5.51 | 18,655 |
| 2016-05-05 | $6.38 | $6.38 | $6.27 | $6.30 | $5.45 | 19,646 |
| 2016-05-04 | $6.20 | $6.43 | $6.16 | $6.26 | $5.42 | 23,804 |
| 2016-05-03 | $6.74 | $6.76 | $6.22 | $6.25 | $5.41 | 39,373 |
| 2016-05-02 | $6.79 | $6.88 | $6.61 | $6.87 | $5.95 | 14,620 |
| 2016-04-29 | $6.77 | $6.86 | $6.58 | $6.74 | $5.83 | 31,465 |
| 2016-04-28 | $6.91 | $6.91 | $6.68 | $6.76 | $5.85 | 19,747 |
| 2016-04-27 | $6.48 | $6.84 | $6.48 | $6.81 | $5.90 | 21,950 |
| 2016-04-26 | $6.27 | $6.55 | $6.14 | $6.52 | $5.64 | 17,037 |
| 2016-04-25 | $6.17 | $6.23 | $6.09 | $6.19 | $5.36 | 14,850 |
| 2016-04-22 | $6.29 | $6.29 | $6.12 | $6.21 | $5.38 | 18,419 |
| 2016-04-21 | $6.27 | $6.27 | $6.08 | $6.19 | $5.36 | 17,088 |
| 2016-04-20 | $6.28 | $6.34 | $6.21 | $6.23 | $5.39 | 8,938 |
| 2016-04-19 | $6.38 | $6.38 | $6.23 | $6.31 | $5.46 | 13,824 |
| 2016-04-18 | $6.25 | $6.39 | $6.21 | $6.35 | $5.50 | 14,966 |
| 2016-04-15 | $6.48 | $6.55 | $6.11 | $6.16 | $5.33 | 27,342 |
| 2016-04-14 | $6.76 | $6.76 | $6.42 | $6.51 | $5.64 | 19,117 |
| 2016-04-13 | $6.40 | $6.74 | $6.40 | $6.73 | $5.83 | 32,229 |
| 2016-04-12 | $6.11 | $6.39 | $6.11 | $6.38 | $5.52 | 18,214 |
| 2016-04-11 | $6.19 | $6.30 | $6.05 | $6.20 | $5.37 | 25,662 |
| 2016-04-08 | $6.03 | $6.29 | $6.03 | $6.14 | $5.32 | 11,221 |
| 2016-04-07 | $6.32 | $6.34 | $6.14 | $6.14 | $5.32 | 16,958 |
| 2016-04-06 | $6.58 | $6.61 | $6.38 | $6.45 | $5.58 | 17,094 |
| 2016-04-05 | $6.79 | $6.81 | $6.58 | $6.59 | $5.71 | 25,553 |
| 2016-04-04 | $6.74 | $6.94 | $6.74 | $6.91 | $5.98 | 26,108 |
| 2016-04-01 | $6.38 | $6.88 | $6.23 | $6.81 | $5.90 | 35,332 |
| 2016-03-31 | $6.49 | $6.53 | $6.43 | $6.48 | $5.61 | 54,274 |
| 2016-03-30 | $6.06 | $6.50 | $6.06 | $6.44 | $5.58 | 38,980 |
| 2016-03-29 | $5.63 | $6.08 | $5.63 | $6.06 | $5.25 | 24,813 |
| 2016-03-28 | $5.71 | $5.85 | $5.71 | $5.75 | $4.98 | 8,526 |
| 2016-03-24 | $5.70 | $5.81 | $5.64 | $5.78 | $5.00 | 10,971 |
| 2016-03-23 | $6.16 | $6.20 | $5.82 | $5.82 | $5.04 | 31,128 |
| 2016-03-22 | $6.24 | $6.25 | $6.14 | $6.15 | $5.32 | 8,496 |
| 2016-03-21 | $6.20 | $6.35 | $6.20 | $6.25 | $5.41 | 46,620 |
| 2016-03-18 | $6.24 | $6.25 | $5.99 | $6.16 | $5.33 | 108,003 |
| 2016-03-17 | $5.84 | $5.98 | $5.75 | $5.95 | $5.15 | 39,880 |
| 2016-03-16 | $5.85 | $5.92 | $5.83 | $5.86 | $5.07 | 18,125 |
| 2016-03-15 | $5.88 | $5.91 | $5.75 | $5.85 | $5.06 | 19,778 |
| 2016-03-14 | $6.02 | $6.09 | $5.90 | $6.00 | $5.19 | 32,054 |
| 2016-03-11 | $5.51 | $6.08 | $5.51 | $6.08 | $5.26 | 36,617 |
| 2016-03-10 | $5.49 | $5.55 | $5.22 | $5.51 | $4.77 | 41,918 |
| 2016-03-09 | $5.25 | $5.39 | $5.20 | $5.23 | $4.53 | 11,523 |
| 2016-03-08 | $5.40 | $5.44 | $5.24 | $5.24 | $4.54 | 32,431 |
| 2016-03-07 | $5.27 | $5.45 | $5.27 | $5.45 | $4.72 | 21,355 |
| 2016-03-04 | $5.10 | $5.35 | $5.10 | $5.28 | $4.57 | 12,916 |
| 2016-03-03 | $5.15 | $5.31 | $5.10 | $5.25 | $4.55 | 32,078 |
| 2016-03-02 | $5.01 | $5.18 | $5.01 | $5.17 | $4.48 | 18,043 |
| 2016-03-01 | $4.96 | $5.08 | $4.96 | $5.03 | $4.35 | 11,322 |
| 2016-02-29 | $4.95 | $5.03 | $4.92 | $4.92 | $4.26 | 24,604 |
| 2016-02-26 | $4.94 | $5.01 | $4.89 | $5.00 | $4.33 | 22,775 |
| 2016-02-25 | $4.83 | $4.85 | $4.82 | $4.84 | $4.19 | 9,212 |
| 2016-02-24 | $4.81 | $4.89 | $4.81 | $4.89 | $4.23 | 14,418 |
| 2016-02-23 | $4.85 | $4.95 | $4.80 | $4.86 | $4.21 | 31,975 |
| 2016-02-22 | $4.83 | $4.99 | $4.72 | $4.86 | $4.16 | 54,236 |
| 2016-02-19 | $4.36 | $4.79 | $4.29 | $4.70 | $4.03 | 151,071 |
| 2016-02-18 | $4.49 | $4.49 | $4.26 | $4.26 | $3.65 | 275,821 |
| 2016-02-17 | $4.47 | $4.72 | $4.47 | $4.50 | $3.86 | 56,852 |
| 2016-02-16 | $4.30 | $4.46 | $4.22 | $4.45 | $3.81 | 26,516 |
| 2016-02-12 | $4.17 | $4.24 | $4.13 | $4.14 | $3.55 | 29,270 |
| 2016-02-11 | $4.04 | $4.16 | $4.03 | $4.11 | $3.52 | 17,053 |
| 2016-02-10 | $4.08 | $4.27 | $4.08 | $4.13 | $3.54 | 65,311 |
| 2016-02-09 | $4.02 | $4.15 | $3.99 | $4.07 | $3.49 | 38,650 |
| 2016-02-08 | $4.14 | $4.21 | $4.02 | $4.08 | $3.50 | 40,726 |
| 2016-02-05 | $4.07 | $4.19 | $4.03 | $4.03 | $3.45 | 79,110 |
| 2016-02-04 | $4.10 | $4.21 | $4.04 | $4.10 | $3.51 | 18,705 |
| 2016-02-03 | $4.27 | $4.27 | $4.08 | $4.09 | $3.50 | 22,401 |
| 2016-02-02 | $4.32 | $4.32 | $4.16 | $4.16 | $3.56 | 30,170 |
| 2016-02-01 | $4.40 | $4.45 | $4.37 | $4.40 | $3.77 | 15,195 |
| 2016-01-29 | $4.44 | $4.60 | $4.44 | $4.55 | $3.90 | 99,050 |
| 2016-01-28 | $4.43 | $4.49 | $4.38 | $4.41 | $3.78 | 25,257 |
| 2016-01-27 | $4.32 | $4.48 | $4.27 | $4.33 | $3.71 | 34,892 |
| 2016-01-26 | $4.35 | $4.54 | $4.32 | $4.35 | $3.73 | 29,426 |
| 2016-01-25 | $4.37 | $4.40 | $4.29 | $4.29 | $3.68 | 21,875 |
| 2016-01-22 | $4.42 | $4.47 | $4.37 | $4.40 | $3.77 | 22,581 |
| 2016-01-21 | $4.53 | $4.53 | $4.34 | $4.36 | $3.74 | 43,196 |
| 2016-01-20 | $4.22 | $4.65 | $4.10 | $4.54 | $3.89 | 46,412 |
| 2016-01-19 | $4.34 | $4.36 | $4.17 | $4.30 | $3.68 | 25,250 |
| 2016-01-15 | $4.42 | $4.52 | $4.35 | $4.38 | $3.75 | 38,192 |
| 2016-01-14 | $4.78 | $4.78 | $4.52 | $4.56 | $3.91 | 41,597 |
| 2016-01-13 | $4.72 | $4.84 | $4.37 | $4.37 | $3.74 | 43,016 |
| 2016-01-12 | $4.85 | $4.91 | $4.66 | $4.72 | $4.04 | 39,351 |
| 2016-01-11 | $4.83 | $4.83 | $4.69 | $4.79 | $4.10 | 8,886 |
| 2016-01-08 | $4.95 | $4.98 | $4.80 | $4.82 | $4.13 | 22,909 |
| 2016-01-07 | $5.02 | $5.07 | $4.95 | $4.97 | $4.26 | 28,712 |
| 2016-01-06 | $5.06 | $5.14 | $5.01 | $5.12 | $4.39 | 32,715 |
| 2016-01-05 | $5.09 | $5.20 | $5.08 | $5.14 | $4.40 | 22,162 |
| 2016-01-04 | $5.20 | $5.32 | $5.03 | $5.06 | $4.34 | 47,622 |
| 2015-12-31 | $5.44 | $5.44 | $5.29 | $5.31 | $4.55 | 35,072 |
| 2015-12-30 | $5.60 | $5.60 | $5.42 | $5.43 | $4.65 | 19,184 |
| 2015-12-29 | $5.65 | $5.65 | $5.52 | $5.56 | $4.76 | 9,366 |
| 2015-12-28 | $5.58 | $5.61 | $5.51 | $5.55 | $4.76 | 12,172 |
| 2015-12-24 | $5.61 | $5.61 | $5.55 | $5.58 | $4.78 | 5,168 |
| 2015-12-23 | $5.37 | $5.65 | $5.37 | $5.65 | $4.84 | 10,833 |
| 2015-12-22 | $5.44 | $5.44 | $5.31 | $5.39 | $4.62 | 10,682 |
| 2015-12-21 | $5.45 | $5.45 | $5.37 | $5.43 | $4.65 | 15,629 |
| 2015-12-18 | $5.59 | $5.60 | $5.33 | $5.36 | $4.59 | 102,197 |
| 2015-12-17 | $5.80 | $5.91 | $5.61 | $5.65 | $4.84 | 20,296 |
| 2015-12-16 | $5.78 | $5.86 | $5.64 | $5.80 | $4.97 | 45,106 |
| 2015-12-15 | $5.72 | $5.77 | $5.66 | $5.77 | $4.94 | 33,088 |
| 2015-12-14 | $5.78 | $5.78 | $5.64 | $5.72 | $4.90 | 42,072 |
| 2015-12-11 | $5.11 | $5.71 | $5.11 | $5.70 | $4.88 | 32,531 |
| 2015-12-10 | $5.75 | $5.88 | $5.71 | $5.73 | $4.91 | 26,837 |
| 2015-12-09 | $5.82 | $5.99 | $5.77 | $5.77 | $4.94 | 20,778 |
| 2015-12-08 | $5.94 | $5.98 | $5.83 | $5.86 | $5.02 | 36,024 |
| 2015-12-07 | $5.91 | $6.06 | $5.87 | $5.99 | $5.13 | 120,759 |
| 2015-12-04 | $5.78 | $6.03 | $5.60 | $6.00 | $5.14 | 17,182 |
| 2015-12-03 | $5.80 | $5.94 | $5.68 | $5.76 | $4.94 | 23,320 |
| 2015-12-02 | $5.98 | $5.98 | $5.78 | $5.80 | $4.97 | 45,238 |
| 2015-12-01 | $5.96 | $6.11 | $5.87 | $5.99 | $5.13 | 108,188 |
| 2015-11-30 | $5.97 | $6.05 | $5.90 | $5.98 | $5.12 | 29,885 |
| 2015-11-27 | $5.84 | $6.02 | $5.84 | $5.95 | $5.10 | 10,670 |
| 2015-11-25 | $5.79 | $5.93 | $5.73 | $5.93 | $5.08 | 11,751 |
| 2015-11-24 | $5.56 | $5.80 | $5.56 | $5.80 | $4.97 | 19,239 |
| 2015-11-23 | $5.49 | $5.62 | $5.49 | $5.60 | $4.80 | 8,244 |
| 2015-11-20 | $5.45 | $5.63 | $5.40 | $5.52 | $4.73 | 26,480 |
| 2015-11-19 | $5.36 | $5.43 | $5.28 | $5.39 | $4.62 | 13,210 |
| 2015-11-18 | $5.29 | $5.43 | $5.26 | $5.43 | $4.61 | 36,769 |
| 2015-11-17 | $5.29 | $5.42 | $5.29 | $5.31 | $4.51 | 14,394 |
| 2015-11-16 | $5.20 | $5.41 | $5.20 | $5.39 | $4.58 | 12,374 |
| 2015-11-13 | $5.10 | $5.45 | $5.10 | $5.30 | $4.50 | 25,914 |
| 2015-11-12 | $5.35 | $5.35 | $5.16 | $5.17 | $4.39 | 20,932 |
| 2015-11-11 | $5.35 | $5.37 | $5.11 | $5.32 | $4.52 | 26,002 |
| 2015-11-10 | $5.86 | $5.86 | $5.28 | $5.38 | $4.57 | 37,517 |
| 2015-11-09 | $6.04 | $6.12 | $5.85 | $5.91 | $5.02 | 19,158 |
| 2015-11-06 | $5.90 | $6.25 | $5.87 | $6.25 | $5.31 | 24,432 |
| 2015-11-05 | $5.84 | $6.09 | $5.84 | $6.09 | $5.17 | 10,959 |
| 2015-11-04 | $6.07 | $6.07 | $5.84 | $6.02 | $5.11 | 25,763 |
| 2015-11-03 | $5.98 | $6.18 | $5.92 | $5.99 | $5.09 | 23,047 |
| 2015-11-02 | $5.98 | $6.09 | $5.98 | $6.03 | $5.12 | 20,969 |
| 2015-10-30 | $6.29 | $6.29 | $5.98 | $6.00 | $5.09 | 22,766 |
| 2015-10-29 | $6.35 | $6.44 | $6.23 | $6.23 | $5.29 | 24,748 |
| 2015-10-28 | $6.08 | $6.30 | $6.08 | $6.29 | $5.34 | 48,864 |
| 2015-10-27 | $6.18 | $6.21 | $5.97 | $5.98 | $5.08 | 21,876 |
| 2015-10-26 | $6.33 | $6.47 | $6.25 | $6.29 | $5.34 | 9,427 |
| 2015-10-23 | $6.54 | $6.54 | $6.28 | $6.45 | $5.48 | 30,453 |
| 2015-10-22 | $6.27 | $6.46 | $6.22 | $6.45 | $5.48 | 55,839 |
| 2015-10-21 | $6.17 | $6.30 | $6.15 | $6.21 | $5.27 | 33,282 |
| 2015-10-20 | $6.04 | $6.29 | $6.04 | $6.23 | $5.29 | 41,775 |
| 2015-10-19 | $6.09 | $6.17 | $6.08 | $6.17 | $5.24 | 35,951 |
| 2015-10-16 | $6.25 | $6.25 | $6.00 | $6.08 | $5.16 | 36,115 |
| 2015-10-15 | $6.09 | $6.19 | $5.93 | $6.19 | $5.26 | 34,457 |
| 2015-10-14 | $6.06 | $6.16 | $5.95 | $5.96 | $5.06 | 23,560 |
| 2015-10-13 | $6.11 | $6.19 | $6.08 | $6.08 | $5.16 | 21,940 |
| 2015-10-12 | $6.00 | $6.17 | $6.00 | $6.14 | $5.21 | 48,071 |
| 2015-10-09 | $6.12 | $6.12 | $5.97 | $6.00 | $5.09 | 45,409 |
| 2015-10-08 | $5.94 | $6.10 | $5.85 | $6.10 | $5.18 | 41,557 |
| 2015-10-07 | $5.85 | $6.04 | $5.85 | $5.94 | $5.04 | 24,676 |
| 2015-10-06 | $5.69 | $5.86 | $5.47 | $5.80 | $4.92 | 41,753 |
| 2015-10-05 | $5.31 | $5.94 | $5.31 | $5.94 | $5.04 | 39,411 |
| 2015-10-02 | $5.06 | $5.30 | $4.97 | $5.30 | $4.50 | 43,093 |
| 2015-10-01 | $5.64 | $5.64 | $4.96 | $5.08 | $4.31 | 42,270 |
| 2015-09-30 | $5.67 | $5.77 | $5.52 | $5.61 | $4.76 | 41,116 |
| 2015-09-29 | $5.80 | $5.80 | $5.58 | $5.62 | $4.77 | 23,838 |
| 2015-09-28 | $5.88 | $5.93 | $5.74 | $5.82 | $4.94 | 26,269 |
| 2015-09-25 | $6.32 | $6.32 | $5.92 | $5.94 | $5.04 | 33,232 |
| 2015-09-24 | $6.04 | $6.29 | $6.03 | $6.24 | $5.30 | 24,669 |
| 2015-09-23 | $6.39 | $6.42 | $6.02 | $6.19 | $5.26 | 29,077 |
| 2015-09-22 | $6.32 | $6.41 | $6.28 | $6.36 | $5.40 | 30,129 |
| 2015-09-21 | $6.55 | $6.62 | $6.28 | $6.35 | $5.39 | 73,667 |
| 2015-09-18 | $5.89 | $6.47 | $5.89 | $6.47 | $5.49 | 333,499 |
| 2015-09-17 | $6.01 | $6.01 | $5.95 | $6.00 | $5.09 | 43,408 |
| 2015-09-16 | $5.97 | $6.03 | $5.91 | $6.00 | $5.09 | 39,460 |
| 2015-09-15 | $5.97 | $6.02 | $5.89 | $6.00 | $5.09 | 37,889 |
| 2015-09-14 | $5.98 | $5.98 | $5.85 | $5.94 | $5.04 | 33,595 |
| 2015-09-11 | $5.90 | $6.02 | $5.81 | $5.96 | $5.06 | 34,618 |
| 2015-09-10 | $5.93 | $6.01 | $5.86 | $5.96 | $5.06 | 35,111 |
| 2015-09-09 | $5.80 | $6.04 | $5.80 | $5.93 | $5.03 | 34,844 |
| 2015-09-08 | $5.80 | $6.01 | $5.80 | $5.93 | $5.03 | 78,629 |
| 2015-09-04 | $5.83 | $5.84 | $4.86 | $5.80 | $4.92 | 55,058 |
| 2015-09-03 | $6.22 | $6.26 | $5.96 | $5.97 | $5.07 | 41,046 |
| 2015-09-02 | $6.29 | $6.35 | $6.20 | $6.22 | $5.28 | 16,389 |
| 2015-09-01 | $6.41 | $6.41 | $6.15 | $6.24 | $5.30 | 60,013 |
| 2015-08-31 | $6.43 | $6.54 | $6.30 | $6.38 | $5.42 | 52,495 |
| 2015-08-28 | $6.62 | $6.63 | $6.48 | $6.56 | $5.57 | 50,728 |
| 2015-08-27 | $6.64 | $6.95 | $6.52 | $6.67 | $5.66 | 71,538 |
| 2015-08-26 | $6.90 | $6.90 | $6.50 | $6.72 | $5.71 | 33,130 |
| 2015-08-25 | $6.78 | $6.78 | $6.44 | $6.51 | $5.53 | 39,911 |
| 2015-08-24 | $6.66 | $6.95 | $6.52 | $6.52 | $5.54 | 67,934 |
| 2015-08-21 | $6.59 | $7.00 | $6.59 | $6.90 | $5.86 | 64,764 |
| 2015-08-20 | $6.70 | $6.91 | $6.70 | $6.70 | $5.69 | 24,708 |
| 2015-08-19 | $6.75 | $6.93 | $6.75 | $6.75 | $5.73 | 20,344 |
| 2015-08-18 | $6.76 | $6.81 | $6.70 | $6.75 | $5.73 | 37,591 |
| 2015-08-17 | $6.72 | $6.91 | $6.71 | $6.80 | $5.77 | 16,177 |
| 2015-08-14 | $6.47 | $6.78 | $6.47 | $6.78 | $5.76 | 64,858 |
| 2015-08-13 | $6.56 | $6.65 | $6.47 | $6.57 | $5.58 | 35,390 |
| 2015-08-12 | $6.57 | $6.66 | $6.56 | $6.65 | $5.60 | 12,139 |
| 2015-08-11 | $6.68 | $6.71 | $6.65 | $6.66 | $5.61 | 21,418 |
| 2015-08-10 | $6.87 | $6.90 | $6.67 | $6.75 | $5.69 | 49,942 |
| 2015-08-07 | $6.60 | $6.92 | $6.60 | $6.84 | $5.76 | 28,316 |
| 2015-08-06 | $6.88 | $6.90 | $6.75 | $6.79 | $5.72 | 21,385 |
Crawford & Co. - Class B (CRD-B) News Headlines
.jpg)
Star promoters confirm Canelo Alvarez, Terence Crawford fight in September
None
reuters.com June 10, 2025.jpg)
.jpg)
Recent Crawford & Co. - Class B (CRD-B) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Crawford & Co. - Class B (CRD-B) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |