CSP Inc (CSPI) Exchange: NASDAQ
Data as of April 26, 2024
$13.58 ($-0.40) -2.86%
CSP Inc - Daily Information
Click for more stock information on CSP Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.54 |
| Previous Close | $13.58 |
| High | $13.98 |
| Low | $13.00 |
| Adjusted Open | $13.54 |
| Previous Adjusted Close | $13.58 |
| Adjusted High | $13.98 |
| Adjusted Low | $13.00 |
About CSP Inc (CSPI)
CSPi (NASDAQ: operates two divisions, each with unique expertise in designing and implementing technology solutions to help their customers use technology as a means to success. The High Performance Product division, including ARIA Cybersecurity Solutions, originated from supporting initiatives for the Department of Defense and Western intelligence agencies related to network monitoring, data protection, and intelligence initiatives. This focused mindset now results in foolproof data protection, enterprise-wide. Our ARIA Software Defined Security solutions set provides enhanced network security, as well as accelerating incident response capabilities, while our Myricom nVoy Series appliances provide automated breach identification and notification, enabled by the 10G dropless packet capture inherent in our Myricom intelligent adapters. CSPi’s Technology Solutions division helps clients achieve their business goals and accelerate time to market through innovative IT solutions and professional services by partnering with best-in-class technology providers. For organizations that want the benefits of an IT department without the cost, we offer a robust catalog of Managed IT Services providing 24×365 proactive support. Our team of engineers have expertise across major industries supporting five key technology areas: Advanced Security; Communication and Collaboration; Data Center; Networking; and Wireless & Mobility. Safe Harbor The Company wishes to take advantage of the “Safe Harbor” provisions of the Private Securities Litigation Reform Act of 1995 with respect to statements that may be deemed to be forward-looking under the Act.
Invest in CSP Inc (CSPI)
Historical Stock Data for CSP Inc (CSPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $13.54 | $13.98 | $13.00 | $13.58 | $13.58 | 69,189 |
| 2024-04-24 | $14.12 | $14.48 | $13.22 | $13.98 | $13.98 | 84,063 |
| 2024-04-23 | $13.79 | $14.52 | $13.76 | $14.33 | $14.33 | 64,461 |
| 2024-04-22 | $14.53 | $15.00 | $13.79 | $13.87 | $13.87 | 104,262 |
| 2024-04-19 | $14.20 | $15.21 | $13.95 | $14.25 | $14.25 | 140,171 |
| 2024-04-18 | $16.19 | $16.40 | $14.11 | $14.24 | $14.24 | 107,952 |
| 2024-04-17 | $17.10 | $17.51 | $16.01 | $16.34 | $16.34 | 54,665 |
| 2024-04-16 | $16.23 | $17.60 | $16.10 | $17.10 | $17.10 | 77,542 |
| 2024-04-15 | $17.33 | $17.77 | $16.01 | $16.21 | $16.21 | 101,128 |
| 2024-04-12 | $19.49 | $19.51 | $17.12 | $17.33 | $17.33 | 74,904 |
| 2024-04-11 | $18.67 | $19.99 | $18.00 | $19.57 | $19.57 | 112,633 |
| 2024-04-10 | $18.44 | $19.65 | $17.87 | $18.39 | $18.39 | 113,814 |
| 2024-04-09 | $18.55 | $20.69 | $18.40 | $19.40 | $19.40 | 275,871 |
| 2024-04-08 | $18.72 | $19.79 | $18.40 | $18.82 | $18.82 | 118,978 |
| 2024-04-05 | $18.39 | $19.34 | $18.00 | $18.86 | $18.86 | 53,784 |
| 2024-04-04 | $18.96 | $20.02 | $18.13 | $18.28 | $18.28 | 66,205 |
| 2024-04-03 | $17.38 | $19.83 | $17.02 | $19.09 | $19.09 | 96,193 |
| 2024-04-02 | $17.98 | $18.36 | $16.88 | $17.77 | $17.77 | 81,731 |
| 2024-04-01 | $19.04 | $19.19 | $17.30 | $17.93 | $17.93 | 71,265 |
| 2024-03-28 | $19.00 | $19.22 | $17.80 | $18.46 | $18.46 | 110,190 |
| 2024-03-27 | $19.48 | $20.36 | $18.30 | $18.77 | $18.77 | 90,331 |
| 2024-03-26 | $21.16 | $21.16 | $19.12 | $19.12 | $19.12 | 84,185 |
| 2024-03-25 | $20.25 | $22.41 | $19.32 | $21.00 | $21.00 | 95,498 |
| 2024-03-22 | $20.84 | $21.29 | $19.99 | $20.74 | $20.74 | 60,815 |
| 2024-03-21 | $21.50 | $24.44 | $20.19 | $21.21 | $21.21 | 213,848 |
| 2024-03-20 | $41.00 | $43.48 | $39.43 | $43.22 | $21.61 | 170,420 |
| 2024-03-19 | $43.00 | $46.38 | $40.34 | $41.05 | $20.53 | 175,216 |
| 2024-03-18 | $41.16 | $47.97 | $41.16 | $43.40 | $21.70 | 259,690 |
| 2024-03-15 | $38.51 | $42.52 | $38.00 | $41.16 | $20.58 | 151,560 |
| 2024-03-14 | $41.00 | $42.78 | $39.69 | $39.94 | $19.97 | 211,972 |
| 2024-03-13 | $40.77 | $42.85 | $39.60 | $41.30 | $20.65 | 210,946 |
| 2024-03-12 | $36.63 | $41.40 | $36.58 | $40.29 | $20.15 | 135,878 |
| 2024-03-11 | $34.73 | $38.37 | $34.31 | $36.99 | $18.50 | 130,370 |
| 2024-03-08 | $39.75 | $41.55 | $35.76 | $35.76 | $17.88 | 142,464 |
| 2024-03-07 | $39.46 | $42.29 | $38.01 | $40.46 | $20.23 | 189,676 |
| 2024-03-06 | $48.00 | $48.00 | $39.66 | $39.70 | $19.85 | 194,996 |
| 2024-03-05 | $46.92 | $50.76 | $45.14 | $46.92 | $23.46 | 220,756 |
| 2024-03-04 | $56.73 | $58.44 | $46.01 | $46.71 | $23.36 | 277,222 |
| 2024-03-01 | $48.81 | $58.01 | $47.84 | $55.90 | $55.90 | 164,804 |
| 2024-02-29 | $45.96 | $49.46 | $45.11 | $48.70 | $48.70 | 101,651 |
| 2024-02-28 | $50.10 | $51.10 | $45.00 | $45.64 | $45.64 | 145,402 |
| 2024-02-27 | $56.81 | $56.81 | $45.18 | $50.01 | $50.01 | 325,973 |
| 2024-02-26 | $47.09 | $59.85 | $47.09 | $54.29 | $54.29 | 328,440 |
| 2024-02-23 | $47.30 | $51.79 | $45.78 | $46.72 | $46.72 | 233,241 |
| 2024-02-22 | $36.32 | $54.92 | $36.01 | $45.10 | $45.05 | 474,684 |
| 2024-02-21 | $30.31 | $34.99 | $29.88 | $33.71 | $33.67 | 125,941 |
| 2024-02-20 | $32.51 | $33.67 | $29.64 | $29.80 | $29.77 | 87,153 |
| 2024-02-16 | $32.68 | $36.48 | $32.00 | $32.90 | $32.86 | 173,988 |
| 2024-02-15 | $29.00 | $33.18 | $29.00 | $32.01 | $31.98 | 144,360 |
| 2024-02-14 | $26.00 | $29.70 | $24.72 | $28.14 | $28.14 | 144,192 |
| 2024-02-13 | $29.97 | $31.50 | $28.45 | $28.73 | $28.73 | 104,487 |
| 2024-02-12 | $26.15 | $29.79 | $25.75 | $29.31 | $29.31 | 192,304 |
| 2024-02-09 | $22.75 | $24.68 | $22.75 | $24.43 | $24.43 | 7,239 |
| 2024-02-08 | $22.78 | $23.75 | $22.60 | $23.01 | $23.01 | 6,205 |
| 2024-02-07 | $21.53 | $23.17 | $21.53 | $22.23 | $22.23 | 9,496 |
| 2024-02-06 | $20.73 | $22.38 | $20.11 | $21.80 | $21.80 | 87,197 |
| 2024-02-05 | $23.50 | $23.50 | $21.20 | $21.30 | $21.30 | 24,261 |
| 2024-02-02 | $24.87 | $25.00 | $22.90 | $23.00 | $23.00 | 34,852 |
| 2024-02-01 | $24.44 | $25.99 | $24.31 | $25.01 | $25.01 | 31,354 |
| 2024-01-31 | $23.83 | $24.72 | $23.75 | $23.90 | $23.90 | 37,091 |
| 2024-01-30 | $23.18 | $24.70 | $23.18 | $23.88 | $23.88 | 31,088 |
| 2024-01-29 | $25.68 | $25.88 | $23.08 | $23.30 | $23.30 | 16,996 |
| 2024-01-26 | $24.20 | $25.10 | $23.81 | $24.71 | $24.71 | 21,770 |
| 2024-01-25 | $24.87 | $24.87 | $23.58 | $24.19 | $24.19 | 30,062 |
| 2024-01-24 | $25.73 | $27.00 | $23.50 | $23.94 | $23.94 | 130,340 |
| 2024-01-23 | $23.56 | $26.00 | $23.36 | $24.88 | $24.88 | 99,493 |
| 2024-01-22 | $22.81 | $24.24 | $21.81 | $23.39 | $23.39 | 117,815 |
| 2024-01-19 | $21.80 | $22.75 | $21.29 | $22.61 | $22.61 | 27,059 |
| 2024-01-18 | $21.25 | $22.05 | $21.00 | $21.50 | $21.50 | 34,816 |
| 2024-01-17 | $20.63 | $21.55 | $20.63 | $21.55 | $21.55 | 5,027 |
| 2024-01-16 | $20.79 | $21.45 | $20.08 | $21.25 | $21.25 | 36,559 |
| 2024-01-12 | $19.98 | $22.39 | $19.81 | $20.83 | $20.83 | 39,606 |
| 2024-01-11 | $19.30 | $20.44 | $19.07 | $19.90 | $19.90 | 90,730 |
| 2024-01-10 | $18.88 | $19.95 | $18.88 | $19.30 | $19.30 | 11,489 |
| 2024-01-09 | $19.02 | $19.34 | $18.72 | $18.99 | $18.99 | 8,102 |
| 2024-01-08 | $18.14 | $19.32 | $18.14 | $18.91 | $18.91 | 9,121 |
| 2024-01-05 | $18.84 | $18.84 | $18.14 | $18.20 | $18.20 | 22,695 |
| 2024-01-04 | $20.47 | $20.47 | $18.80 | $18.84 | $18.84 | 14,453 |
| 2024-01-03 | $20.49 | $21.49 | $19.91 | $20.54 | $20.54 | 39,182 |
| 2024-01-02 | $19.97 | $20.49 | $19.11 | $20.49 | $20.49 | 20,367 |
| 2023-12-29 | $19.46 | $19.75 | $19.25 | $19.49 | $19.49 | 8,895 |
| 2023-12-28 | $19.58 | $20.25 | $18.90 | $19.77 | $19.77 | 30,762 |
| 2023-12-27 | $20.20 | $20.46 | $19.76 | $19.76 | $19.76 | 14,317 |
| 2023-12-26 | $20.49 | $20.75 | $19.75 | $20.15 | $20.15 | 18,786 |
| 2023-12-22 | $20.15 | $21.00 | $20.15 | $20.31 | $20.31 | 7,035 |
| 2023-12-21 | $20.08 | $20.60 | $19.10 | $20.26 | $20.26 | 12,556 |
| 2023-12-20 | $19.40 | $20.35 | $19.37 | $20.09 | $20.05 | 12,096 |
| 2023-12-19 | $19.20 | $19.77 | $19.10 | $19.41 | $19.41 | 15,312 |
| 2023-12-18 | $17.68 | $19.63 | $17.68 | $19.14 | $19.14 | 29,715 |
| 2023-12-15 | $18.00 | $18.21 | $16.70 | $16.70 | $16.70 | 73,767 |
| 2023-12-14 | $19.00 | $19.25 | $17.80 | $18.21 | $18.21 | 70,652 |
| 2023-12-13 | $17.45 | $19.46 | $17.45 | $19.44 | $19.44 | 68,182 |
| 2023-12-12 | $20.96 | $20.96 | $16.43 | $17.90 | $17.90 | 179,788 |
| 2023-12-11 | $22.63 | $23.03 | $21.60 | $22.63 | $22.63 | 58,485 |
| 2023-12-08 | $26.62 | $26.62 | $22.01 | $22.50 | $22.50 | 29,091 |
| 2023-12-07 | $24.33 | $25.00 | $23.25 | $24.49 | $24.49 | 10,834 |
| 2023-12-06 | $25.74 | $25.74 | $23.00 | $24.10 | $24.10 | 15,589 |
| 2023-12-05 | $26.24 | $26.24 | $24.30 | $24.90 | $24.90 | 33,082 |
| 2023-12-04 | $27.98 | $27.98 | $25.26 | $25.26 | $25.26 | 59,465 |
| 2023-12-01 | $25.05 | $27.94 | $24.55 | $27.70 | $27.70 | 40,412 |
| 2023-11-30 | $25.01 | $25.25 | $24.66 | $24.95 | $24.95 | 8,135 |
| 2023-11-29 | $25.69 | $25.69 | $24.98 | $25.00 | $25.00 | 13,850 |
| 2023-11-28 | $24.73 | $25.70 | $24.61 | $25.07 | $25.07 | 16,679 |
| 2023-11-27 | $24.00 | $25.28 | $24.00 | $24.88 | $24.88 | 17,805 |
| 2023-11-24 | $25.75 | $25.95 | $25.03 | $25.14 | $25.14 | 13,772 |
| 2023-11-22 | $25.10 | $25.81 | $24.93 | $25.53 | $25.53 | 28,358 |
| 2023-11-21 | $24.76 | $25.56 | $24.70 | $24.88 | $24.88 | 24,151 |
| 2023-11-20 | $23.99 | $24.80 | $23.36 | $24.80 | $24.80 | 7,311 |
| 2023-11-17 | $22.94 | $24.00 | $22.94 | $24.00 | $24.00 | 19,254 |
| 2023-11-16 | $23.90 | $23.93 | $22.50 | $22.95 | $22.95 | 11,602 |
| 2023-11-15 | $23.98 | $24.25 | $23.21 | $24.25 | $24.25 | 5,682 |
| 2023-11-14 | $23.70 | $24.00 | $21.80 | $23.67 | $23.67 | 12,622 |
| 2023-11-13 | $24.12 | $24.12 | $23.22 | $23.70 | $23.70 | 8,180 |
| 2023-11-10 | $25.00 | $25.00 | $22.80 | $24.00 | $24.00 | 20,582 |
| 2023-11-09 | $20.81 | $24.80 | $20.50 | $24.80 | $24.80 | 28,255 |
| 2023-11-08 | $19.47 | $20.05 | $18.86 | $19.34 | $19.34 | 19,207 |
| 2023-11-07 | $20.99 | $21.04 | $19.56 | $19.56 | $19.56 | 8,632 |
| 2023-11-06 | $20.99 | $21.49 | $20.50 | $20.89 | $20.89 | 28,299 |
| 2023-11-03 | $21.65 | $21.95 | $19.81 | $20.55 | $20.55 | 10,706 |
| 2023-11-02 | $20.09 | $21.45 | $18.94 | $21.40 | $21.40 | 28,192 |
| 2023-11-01 | $20.30 | $20.32 | $19.71 | $20.25 | $20.25 | 4,123 |
| 2023-10-31 | $19.10 | $21.00 | $19.10 | $20.85 | $20.85 | 13,374 |
| 2023-10-30 | $19.00 | $20.30 | $18.81 | $19.50 | $19.50 | 23,384 |
| 2023-10-27 | $19.07 | $19.12 | $17.18 | $17.90 | $17.90 | 9,606 |
| 2023-10-26 | $17.62 | $19.30 | $17.62 | $18.96 | $18.96 | 5,344 |
| 2023-10-25 | $17.35 | $18.25 | $17.34 | $17.79 | $17.79 | 12,135 |
| 2023-10-24 | $17.31 | $18.35 | $17.31 | $17.50 | $17.50 | 13,282 |
| 2023-10-23 | $17.62 | $18.20 | $17.62 | $17.64 | $17.64 | 5,817 |
| 2023-10-20 | $18.85 | $19.19 | $17.13 | $18.05 | $18.05 | 38,899 |
| 2023-10-19 | $18.57 | $19.44 | $18.35 | $18.36 | $18.36 | 33,790 |
| 2023-10-18 | $19.09 | $19.77 | $18.35 | $18.99 | $18.99 | 47,413 |
| 2023-10-17 | $19.34 | $19.59 | $18.62 | $18.62 | $18.62 | 24,864 |
| 2023-10-16 | $20.39 | $20.39 | $19.80 | $19.80 | $19.80 | 4,372 |
| 2023-10-13 | $20.46 | $20.84 | $19.11 | $19.90 | $19.90 | 25,337 |
| 2023-10-12 | $19.11 | $20.94 | $19.11 | $20.94 | $20.94 | 26,837 |
| 2023-10-11 | $18.11 | $19.00 | $17.95 | $18.97 | $18.97 | 21,053 |
| 2023-10-10 | $16.81 | $18.00 | $16.80 | $18.00 | $18.00 | 9,045 |
| 2023-10-09 | $16.96 | $17.38 | $16.51 | $16.51 | $16.51 | 6,753 |
| 2023-10-06 | $16.54 | $17.48 | $16.54 | $17.09 | $17.09 | 3,802 |
| 2023-10-05 | $16.25 | $17.32 | $16.20 | $16.66 | $16.66 | 22,715 |
| 2023-10-04 | $15.84 | $17.46 | $15.52 | $16.51 | $16.51 | 16,876 |
| 2023-10-03 | $17.79 | $17.79 | $16.00 | $16.00 | $16.00 | 12,920 |
| 2023-10-02 | $17.49 | $18.32 | $17.19 | $17.81 | $17.81 | 17,456 |
| 2023-09-29 | $17.59 | $18.47 | $16.50 | $17.50 | $17.50 | 36,077 |
| 2023-09-28 | $18.46 | $18.56 | $17.53 | $17.53 | $17.53 | 7,615 |
| 2023-09-27 | $16.69 | $18.24 | $16.69 | $17.45 | $17.45 | 20,054 |
| 2023-09-26 | $16.41 | $17.12 | $16.41 | $16.90 | $16.90 | 4,902 |
| 2023-09-25 | $17.00 | $17.19 | $16.30 | $16.50 | $16.50 | 19,244 |
| 2023-09-22 | $16.61 | $18.05 | $16.50 | $17.07 | $17.07 | 19,042 |
| 2023-09-21 | $17.26 | $17.81 | $16.30 | $16.72 | $16.72 | 32,245 |
| 2023-09-20 | $19.52 | $19.55 | $16.39 | $17.23 | $17.23 | 80,343 |
| 2023-09-19 | $23.75 | $26.39 | $19.51 | $19.61 | $19.61 | 149,541 |
| 2023-09-18 | $21.83 | $24.25 | $21.20 | $23.59 | $23.59 | 94,754 |
| 2023-09-15 | $21.11 | $21.95 | $20.75 | $21.90 | $21.90 | 51,380 |
| 2023-09-14 | $20.39 | $21.29 | $20.06 | $21.10 | $21.10 | 39,495 |
| 2023-09-13 | $20.81 | $20.81 | $20.00 | $20.38 | $20.38 | 24,965 |
| 2023-09-12 | $19.92 | $20.87 | $19.85 | $20.42 | $20.42 | 42,862 |
| 2023-09-11 | $19.22 | $19.85 | $19.10 | $19.85 | $19.85 | 17,782 |
| 2023-09-08 | $18.98 | $19.71 | $18.51 | $19.30 | $19.30 | 39,014 |
| 2023-09-07 | $18.13 | $19.17 | $17.99 | $18.97 | $18.97 | 44,241 |
| 2023-09-06 | $17.65 | $18.44 | $17.25 | $18.02 | $18.02 | 52,682 |
| 2023-09-05 | $15.40 | $18.36 | $15.40 | $17.69 | $17.69 | 115,746 |
| 2023-09-01 | $15.50 | $16.15 | $15.50 | $16.00 | $16.00 | 42,088 |
| 2023-08-31 | $15.59 | $15.77 | $15.48 | $15.50 | $15.50 | 15,056 |
| 2023-08-30 | $15.54 | $15.78 | $15.31 | $15.56 | $15.56 | 19,773 |
| 2023-08-29 | $14.71 | $15.50 | $14.61 | $15.25 | $15.25 | 47,435 |
| 2023-08-28 | $14.44 | $14.98 | $14.44 | $14.67 | $14.67 | 27,374 |
| 2023-08-25 | $14.48 | $14.48 | $13.61 | $14.10 | $14.10 | 13,527 |
| 2023-08-24 | $14.47 | $14.48 | $14.05 | $14.39 | $14.39 | 9,065 |
| 2023-08-23 | $14.01 | $14.22 | $14.00 | $14.22 | $14.22 | 5,549 |
| 2023-08-22 | $14.70 | $14.74 | $14.01 | $14.11 | $14.11 | 5,857 |
| 2023-08-21 | $14.90 | $14.92 | $14.50 | $14.70 | $14.70 | 9,872 |
| 2023-08-18 | $14.41 | $14.93 | $14.41 | $14.93 | $14.93 | 10,558 |
| 2023-08-17 | $14.87 | $14.91 | $14.60 | $14.65 | $14.65 | 8,101 |
| 2023-08-16 | $13.89 | $14.91 | $13.35 | $14.90 | $14.90 | 14,544 |
| 2023-08-15 | $13.82 | $14.24 | $13.77 | $14.09 | $14.09 | 14,027 |
| 2023-08-14 | $13.22 | $13.88 | $13.22 | $13.70 | $13.70 | 7,566 |
| 2023-08-11 | $13.64 | $13.75 | $13.22 | $13.22 | $13.22 | 11,263 |
| 2023-08-10 | $13.12 | $13.70 | $13.12 | $13.57 | $13.57 | 9,979 |
| 2023-08-09 | $13.10 | $13.79 | $13.10 | $13.59 | $13.59 | 37,332 |
| 2023-08-08 | $13.12 | $13.15 | $12.31 | $12.62 | $12.62 | 14,986 |
| 2023-08-07 | $13.86 | $13.86 | $13.00 | $13.00 | $13.00 | 5,530 |
| 2023-08-04 | $13.33 | $13.84 | $12.96 | $13.08 | $13.08 | 11,431 |
| 2023-08-03 | $12.72 | $13.06 | $12.70 | $12.94 | $12.94 | 3,124 |
| 2023-08-02 | $12.84 | $13.25 | $12.70 | $13.25 | $13.25 | 5,890 |
| 2023-08-01 | $12.91 | $13.15 | $12.60 | $13.15 | $13.15 | 3,574 |
| 2023-07-31 | $12.91 | $13.20 | $12.60 | $12.82 | $12.82 | 2,976 |
| 2023-07-28 | $12.32 | $12.70 | $12.24 | $12.61 | $12.61 | 6,347 |
| 2023-07-27 | $12.34 | $12.54 | $12.29 | $12.54 | $12.54 | 3,464 |
| 2023-07-26 | $11.90 | $12.30 | $11.80 | $12.18 | $12.18 | 10,068 |
| 2023-07-25 | $11.40 | $12.10 | $11.40 | $11.65 | $11.65 | 2,968 |
| 2023-07-24 | $11.25 | $11.60 | $11.20 | $11.38 | $11.38 | 4,023 |
| 2023-07-21 | $11.35 | $11.70 | $11.35 | $11.36 | $11.36 | 4,298 |
| 2023-07-20 | $11.39 | $11.65 | $11.24 | $11.50 | $11.50 | 9,350 |
| 2023-07-19 | $11.01 | $11.21 | $10.85 | $11.21 | $11.21 | 5,506 |
| 2023-07-18 | $10.87 | $11.32 | $10.80 | $11.04 | $11.04 | 1,787 |
| 2023-07-17 | $10.85 | $11.24 | $10.63 | $10.76 | $10.76 | 7,605 |
| 2023-07-14 | $11.00 | $11.03 | $10.75 | $10.75 | $10.75 | 2,673 |
| 2023-07-13 | $10.18 | $11.06 | $10.18 | $10.86 | $10.86 | 20,718 |
| 2023-07-12 | $10.97 | $11.36 | $9.82 | $10.15 | $10.15 | 16,014 |
| 2023-07-11 | $11.45 | $11.45 | $10.77 | $10.77 | $10.77 | 6,250 |
| 2023-07-10 | $11.44 | $12.01 | $11.15 | $11.15 | $11.15 | 3,475 |
| 2023-07-07 | $11.23 | $12.00 | $11.23 | $11.63 | $11.63 | 4,276 |
| 2023-07-06 | $12.04 | $12.11 | $11.00 | $11.34 | $11.34 | 16,203 |
| 2023-07-05 | $12.00 | $12.20 | $11.85 | $12.09 | $12.09 | 4,686 |
| 2023-07-03 | $12.02 | $12.29 | $11.44 | $12.11 | $12.11 | 12,259 |
| 2023-06-30 | $13.08 | $13.21 | $11.33 | $11.91 | $11.91 | 18,911 |
| 2023-06-29 | $13.23 | $13.23 | $12.81 | $12.90 | $12.90 | 5,877 |
| 2023-06-28 | $13.27 | $13.27 | $12.98 | $13.00 | $13.00 | 5,037 |
| 2023-06-27 | $13.13 | $13.82 | $13.13 | $13.21 | $13.21 | 5,205 |
| 2023-06-26 | $13.65 | $13.65 | $13.29 | $13.39 | $13.39 | 4,477 |
| 2023-06-23 | $13.01 | $13.65 | $13.01 | $13.65 | $13.65 | 4,329 |
| 2023-06-22 | $13.30 | $13.30 | $13.16 | $13.16 | $13.16 | 1,878 |
| 2023-06-21 | $13.57 | $13.90 | $13.26 | $13.37 | $13.37 | 11,209 |
| 2023-06-20 | $13.20 | $13.64 | $12.98 | $13.40 | $13.40 | 10,860 |
| 2023-06-16 | $12.76 | $13.74 | $12.63 | $13.74 | $13.74 | 20,679 |
| 2023-06-15 | $12.77 | $13.21 | $12.69 | $12.73 | $12.73 | 6,413 |
| 2023-06-14 | $12.95 | $13.40 | $12.78 | $12.92 | $12.92 | 6,983 |
| 2023-06-13 | $13.00 | $13.56 | $12.56 | $13.01 | $13.01 | 9,981 |
| 2023-06-12 | $12.99 | $13.20 | $12.80 | $12.99 | $12.99 | 2,354 |
| 2023-06-09 | $12.51 | $12.87 | $12.51 | $12.87 | $12.87 | 2,172 |
| 2023-06-08 | $12.97 | $12.97 | $12.30 | $12.52 | $12.52 | 2,499 |
| 2023-06-07 | $12.65 | $13.24 | $12.56 | $12.77 | $12.77 | 5,044 |
| 2023-06-06 | $12.35 | $13.32 | $12.30 | $12.48 | $12.48 | 7,358 |
| 2023-06-05 | $12.41 | $13.60 | $12.17 | $12.37 | $12.37 | 9,735 |
| 2023-06-02 | $12.59 | $12.97 | $12.37 | $12.43 | $12.43 | 5,179 |
| 2023-06-01 | $12.59 | $13.18 | $12.22 | $12.34 | $12.34 | 15,207 |
| 2023-05-31 | $12.22 | $12.59 | $12.10 | $12.32 | $12.32 | 3,320 |
| 2023-05-30 | $12.40 | $12.57 | $12.20 | $12.57 | $12.57 | 5,402 |
| 2023-05-26 | $12.30 | $12.58 | $12.05 | $12.21 | $12.21 | 6,114 |
| 2023-05-25 | $11.98 | $12.43 | $11.95 | $12.29 | $12.29 | 11,745 |
| 2023-05-24 | $11.81 | $11.96 | $10.90 | $11.94 | $11.94 | 37,246 |
| 2023-05-23 | $11.79 | $12.19 | $11.55 | $11.70 | $11.66 | 4,507 |
| 2023-05-22 | $11.75 | $11.97 | $11.71 | $11.90 | $11.86 | 4,940 |
| 2023-05-19 | $11.52 | $12.37 | $11.25 | $11.55 | $11.51 | 13,157 |
| 2023-05-18 | $11.29 | $11.46 | $10.85 | $11.00 | $10.96 | 7,591 |
| 2023-05-17 | $10.46 | $11.38 | $10.46 | $11.00 | $10.96 | 16,141 |
| 2023-05-16 | $11.25 | $11.28 | $10.40 | $10.50 | $10.46 | 11,858 |
| 2023-05-15 | $10.75 | $11.18 | $10.75 | $11.18 | $11.14 | 6,164 |
| 2023-05-12 | $10.60 | $10.96 | $10.32 | $10.80 | $10.76 | 13,072 |
| 2023-05-11 | $11.29 | $11.58 | $10.00 | $10.70 | $10.66 | 8,443 |
| 2023-05-10 | $12.00 | $12.60 | $11.30 | $11.36 | $11.32 | 12,323 |
| 2023-05-09 | $13.13 | $13.13 | $12.35 | $12.43 | $12.39 | 7,616 |
| 2023-05-08 | $12.31 | $12.60 | $12.16 | $12.47 | $12.43 | 11,020 |
| 2023-05-05 | $11.58 | $12.60 | $11.58 | $12.60 | $12.56 | 11,559 |
| 2023-05-04 | $12.38 | $12.40 | $11.44 | $11.73 | $11.69 | 14,079 |
| 2023-05-03 | $12.41 | $12.80 | $12.15 | $12.35 | $12.31 | 9,665 |
| 2023-05-02 | $12.35 | $12.76 | $12.11 | $12.41 | $12.37 | 5,718 |
| 2023-05-01 | $12.51 | $13.66 | $12.21 | $12.41 | $12.37 | 14,067 |
| 2023-04-28 | $12.95 | $13.18 | $12.75 | $12.80 | $12.80 | 4,414 |
| 2023-04-27 | $12.69 | $13.39 | $12.69 | $13.28 | $13.28 | 1,977 |
| 2023-04-26 | $12.98 | $13.14 | $12.41 | $12.90 | $12.90 | 1,811 |
| 2023-04-25 | $13.01 | $13.39 | $12.88 | $12.88 | $12.88 | 5,107 |
| 2023-04-24 | $14.23 | $14.23 | $13.30 | $13.39 | $13.39 | 6,189 |
| 2023-04-21 | $14.04 | $14.59 | $13.96 | $14.23 | $14.23 | 4,500 |
| 2023-04-20 | $14.21 | $14.26 | $14.00 | $14.26 | $14.26 | 1,994 |
| 2023-04-19 | $14.30 | $14.58 | $14.06 | $14.41 | $14.41 | 3,791 |
| 2023-04-18 | $14.50 | $14.75 | $14.06 | $14.62 | $14.62 | 4,899 |
| 2023-04-17 | $14.52 | $14.70 | $14.43 | $14.43 | $14.43 | 3,419 |
| 2023-04-14 | $14.76 | $14.76 | $13.01 | $14.71 | $14.71 | 16,462 |
| 2023-04-13 | $14.28 | $14.98 | $14.16 | $14.80 | $14.80 | 20,109 |
| 2023-04-12 | $13.76 | $14.28 | $13.76 | $14.28 | $14.28 | 8,937 |
| 2023-04-11 | $13.93 | $14.12 | $13.30 | $13.76 | $13.76 | 12,376 |
| 2023-04-10 | $13.83 | $14.26 | $13.83 | $14.21 | $14.21 | 8,059 |
| 2023-04-06 | $14.10 | $14.24 | $13.64 | $14.20 | $14.20 | 5,904 |
| 2023-04-05 | $14.00 | $14.37 | $13.58 | $13.90 | $13.90 | 12,963 |
| 2023-04-04 | $13.69 | $13.99 | $13.69 | $13.90 | $13.90 | 9,139 |
| 2023-04-03 | $13.38 | $13.67 | $13.38 | $13.67 | $13.67 | 8,549 |
| 2023-03-31 | $13.49 | $13.59 | $13.30 | $13.59 | $13.59 | 7,945 |
| 2023-03-30 | $13.40 | $13.48 | $13.13 | $13.43 | $13.43 | 5,674 |
| 2023-03-29 | $13.30 | $13.40 | $13.27 | $13.34 | $13.34 | 7,746 |
| 2023-03-28 | $12.96 | $13.25 | $12.96 | $13.20 | $13.20 | 10,210 |
| 2023-03-27 | $12.44 | $13.40 | $12.39 | $13.03 | $13.03 | 21,705 |
| 2023-03-24 | $12.10 | $12.33 | $12.01 | $12.30 | $12.30 | 7,437 |
| 2023-03-23 | $11.86 | $12.30 | $11.86 | $12.01 | $12.01 | 9,005 |
| 2023-03-22 | $11.83 | $11.83 | $11.70 | $11.75 | $11.75 | 2,430 |
| 2023-03-21 | $12.06 | $12.50 | $11.80 | $11.83 | $11.83 | 7,939 |
| 2023-03-20 | $12.07 | $12.19 | $11.81 | $11.86 | $11.86 | 2,780 |
| 2023-03-17 | $12.45 | $12.45 | $11.90 | $11.90 | $11.90 | 7,527 |
| 2023-03-16 | $11.98 | $12.61 | $11.81 | $12.43 | $12.43 | 32,420 |
| 2023-03-15 | $11.64 | $11.97 | $11.64 | $11.96 | $11.96 | 3,682 |
| 2023-03-14 | $11.77 | $11.97 | $11.67 | $11.76 | $11.76 | 5,811 |
| 2023-03-13 | $11.41 | $11.80 | $11.41 | $11.70 | $11.70 | 4,808 |
| 2023-03-10 | $11.58 | $11.91 | $11.44 | $11.50 | $11.50 | 5,225 |
| 2023-03-09 | $11.99 | $11.99 | $11.55 | $11.75 | $11.75 | 14,134 |
| 2023-03-08 | $11.49 | $11.90 | $11.46 | $11.89 | $11.89 | 5,440 |
| 2023-03-07 | $11.54 | $11.54 | $11.15 | $11.15 | $11.15 | 7,835 |
| 2023-03-06 | $10.96 | $11.37 | $10.90 | $11.24 | $11.24 | 10,572 |
| 2023-03-03 | $11.04 | $11.21 | $10.94 | $11.02 | $11.02 | 4,475 |
| 2023-03-02 | $11.27 | $11.41 | $10.97 | $10.97 | $10.97 | 4,036 |
| 2023-03-01 | $11.18 | $11.59 | $11.17 | $11.26 | $11.26 | 3,861 |
| 2023-02-28 | $11.18 | $11.18 | $11.06 | $11.06 | $11.06 | 3,649 |
| 2023-02-27 | $10.95 | $11.34 | $10.95 | $11.33 | $11.33 | 6,824 |
| 2023-02-24 | $11.82 | $11.82 | $10.89 | $11.26 | $11.26 | 3,151 |
| 2023-02-23 | $11.06 | $11.65 | $11.06 | $11.20 | $11.20 | 8,515 |
| 2023-02-22 | $11.41 | $11.50 | $11.09 | $11.25 | $11.22 | 14,068 |
| 2023-02-21 | $11.67 | $11.85 | $11.26 | $11.26 | $11.23 | 10,894 |
| 2023-02-17 | $11.81 | $11.97 | $11.66 | $11.79 | $11.76 | 4,519 |
| 2023-02-16 | $11.99 | $12.18 | $11.86 | $11.99 | $11.96 | 4,253 |
| 2023-02-15 | $12.30 | $12.34 | $11.54 | $12.05 | $12.02 | 19,683 |
| 2023-02-14 | $12.00 | $12.30 | $11.20 | $12.20 | $12.17 | 16,104 |
| 2023-02-13 | $11.22 | $12.08 | $11.10 | $12.08 | $12.05 | 21,098 |
| 2023-02-10 | $11.11 | $11.16 | $10.94 | $10.95 | $10.92 | 6,202 |
| 2023-02-09 | $11.20 | $11.27 | $10.77 | $10.81 | $10.78 | 15,871 |
| 2023-02-08 | $11.97 | $12.46 | $10.75 | $11.20 | $11.17 | 63,410 |
| 2023-02-07 | $11.33 | $12.06 | $11.30 | $11.61 | $11.58 | 17,523 |
| 2023-02-06 | $11.16 | $11.40 | $11.16 | $11.31 | $11.31 | 5,129 |
| 2023-02-03 | $11.03 | $11.38 | $11.01 | $11.05 | $11.05 | 8,005 |
| 2023-02-02 | $10.95 | $11.15 | $10.94 | $11.02 | $11.02 | 4,494 |
| 2023-02-01 | $10.75 | $10.94 | $10.75 | $10.88 | $10.88 | 8,665 |
| 2023-01-31 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 617 |
| 2023-01-30 | $10.75 | $10.92 | $10.75 | $10.85 | $10.85 | 2,716 |
| 2023-01-27 | $10.85 | $10.93 | $10.85 | $10.88 | $10.88 | 2,598 |
| 2023-01-26 | $11.00 | $11.20 | $10.90 | $11.05 | $11.05 | 4,376 |
| 2023-01-25 | $11.00 | $11.15 | $10.88 | $10.96 | $10.96 | 3,650 |
| 2023-01-24 | $10.79 | $11.03 | $10.79 | $10.86 | $10.86 | 5,245 |
| 2023-01-23 | $11.00 | $11.05 | $10.68 | $11.02 | $11.02 | 8,265 |
| 2023-01-20 | $10.96 | $11.16 | $10.43 | $10.97 | $10.97 | 5,823 |
| 2023-01-19 | $11.26 | $11.26 | $10.74 | $10.74 | $10.74 | 7,802 |
| 2023-01-18 | $10.93 | $11.22 | $10.76 | $11.10 | $11.10 | 11,441 |
| 2023-01-17 | $10.50 | $11.27 | $10.37 | $10.86 | $10.86 | 28,738 |
| 2023-01-13 | $10.45 | $11.45 | $10.32 | $10.50 | $10.50 | 15,767 |
| 2023-01-12 | $10.24 | $10.52 | $10.12 | $10.12 | $10.12 | 5,007 |
| 2023-01-11 | $10.43 | $10.48 | $10.01 | $10.26 | $10.26 | 2,170 |
| 2023-01-10 | $9.99 | $10.30 | $9.99 | $10.26 | $10.26 | 7,687 |
| 2023-01-09 | $10.01 | $10.24 | $9.92 | $10.24 | $10.24 | 12,925 |
| 2023-01-06 | $9.60 | $10.34 | $9.57 | $9.82 | $9.82 | 11,874 |
| 2023-01-05 | $9.62 | $9.72 | $9.41 | $9.65 | $9.65 | 14,422 |
| 2023-01-04 | $9.38 | $9.90 | $9.32 | $9.43 | $9.43 | 12,928 |
| 2023-01-03 | $9.48 | $9.48 | $9.07 | $9.45 | $9.45 | 4,286 |
| 2022-12-30 | $9.22 | $9.43 | $8.80 | $9.43 | $9.43 | 4,359 |
| 2022-12-29 | $9.16 | $9.28 | $9.16 | $9.28 | $9.28 | 2,560 |
| 2022-12-28 | $8.87 | $8.97 | $8.67 | $8.95 | $8.95 | 2,237 |
| 2022-12-27 | $9.59 | $9.59 | $8.87 | $8.96 | $8.96 | 12,790 |
| 2022-12-23 | $9.19 | $9.47 | $9.19 | $9.45 | $9.45 | 6,981 |
| 2022-12-22 | $9.31 | $9.31 | $8.56 | $9.19 | $9.19 | 9,874 |
| 2022-12-21 | $8.99 | $9.41 | $8.83 | $9.15 | $9.15 | 8,783 |
| 2022-12-20 | $9.01 | $9.07 | $8.90 | $9.05 | $9.05 | 2,980 |
| 2022-12-19 | $8.94 | $9.51 | $8.60 | $9.10 | $9.07 | 3,101 |
| 2022-12-16 | $9.20 | $9.20 | $8.73 | $8.94 | $8.91 | 6,464 |
| 2022-12-15 | $9.15 | $9.27 | $9.00 | $9.10 | $9.07 | 3,926 |
| 2022-12-14 | $9.27 | $9.54 | $9.10 | $9.10 | $9.07 | 13,836 |
| 2022-12-13 | $9.30 | $9.30 | $9.20 | $9.20 | $9.17 | 2,662 |
| 2022-12-12 | $9.28 | $9.40 | $9.15 | $9.20 | $9.17 | 4,446 |
| 2022-12-09 | $9.51 | $9.61 | $9.27 | $9.28 | $9.25 | 2,532 |
| 2022-12-08 | $9.15 | $9.43 | $9.13 | $9.41 | $9.38 | 6,500 |
| 2022-12-07 | $9.15 | $9.59 | $8.89 | $9.16 | $9.16 | 10,452 |
| 2022-12-06 | $9.03 | $9.46 | $8.52 | $8.99 | $8.99 | 25,948 |
| 2022-12-05 | $8.45 | $8.45 | $8.37 | $8.37 | $8.37 | 3,344 |
| 2022-12-02 | $8.60 | $8.60 | $8.35 | $8.35 | $8.35 | 2,651 |
| 2022-12-01 | $8.70 | $8.75 | $8.00 | $8.65 | $8.65 | 7,344 |
| 2022-11-30 | $8.25 | $8.85 | $8.25 | $8.71 | $8.71 | 10,317 |
| 2022-11-29 | $7.87 | $8.34 | $7.87 | $8.34 | $8.34 | 2,068 |
| 2022-11-28 | $8.14 | $8.17 | $7.92 | $7.92 | $7.92 | 2,533 |
| 2022-11-25 | $7.80 | $8.26 | $7.72 | $8.13 | $8.13 | 3,626 |
| 2022-11-23 | $7.86 | $7.92 | $7.68 | $7.84 | $7.84 | 2,824 |
| 2022-11-22 | $7.58 | $7.97 | $7.54 | $7.71 | $7.71 | 3,287 |
| 2022-11-21 | $7.46 | $7.95 | $7.44 | $7.92 | $7.92 | 4,287 |
| 2022-11-18 | $7.61 | $7.69 | $7.24 | $7.66 | $7.66 | 5,141 |
| 2022-11-17 | $7.41 | $7.41 | $7.08 | $7.41 | $7.41 | 3,427 |
| 2022-11-16 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 549 |
| 2022-11-15 | $7.58 | $7.97 | $7.47 | $7.48 | $7.48 | 1,612 |
| 2022-11-14 | $7.71 | $7.72 | $7.58 | $7.60 | $7.60 | 1,675 |
| 2022-11-11 | $7.98 | $7.98 | $7.55 | $7.82 | $7.82 | 4,800 |
| 2022-11-10 | $7.67 | $7.97 | $7.56 | $7.69 | $7.69 | 5,704 |
| 2022-11-09 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 643 |
| 2022-11-08 | $7.50 | $7.72 | $7.48 | $7.72 | $7.72 | 2,660 |
| 2022-11-07 | $7.60 | $7.68 | $7.53 | $7.65 | $7.65 | 1,269 |
| 2022-11-04 | $7.47 | $7.70 | $7.36 | $7.36 | $7.36 | 1,250 |
| 2022-11-03 | $7.33 | $7.48 | $7.33 | $7.48 | $7.48 | 1,033 |
| 2022-11-02 | $7.49 | $7.49 | $7.34 | $7.46 | $7.46 | 1,885 |
| 2022-11-01 | $7.44 | $7.58 | $7.44 | $7.45 | $7.45 | 7,257 |
| 2022-10-31 | $7.31 | $7.39 | $7.31 | $7.39 | $7.39 | 1,216 |
| 2022-10-28 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 499 |
| 2022-10-27 | $7.40 | $7.51 | $7.40 | $7.51 | $7.51 | 592 |
| 2022-10-26 | $7.57 | $7.68 | $7.37 | $7.37 | $7.37 | 1,846 |
| 2022-10-25 | $7.39 | $7.56 | $7.36 | $7.43 | $7.43 | 1,405 |
| 2022-10-24 | $7.36 | $7.36 | $7.35 | $7.35 | $7.35 | 719 |
| 2022-10-21 | $7.31 | $7.56 | $7.31 | $7.56 | $7.56 | 526 |
| 2022-10-20 | $7.57 | $7.57 | $7.22 | $7.38 | $7.38 | 2,603 |
| 2022-10-19 | $7.26 | $7.30 | $7.26 | $7.30 | $7.30 | 828 |
| 2022-10-18 | $7.16 | $7.50 | $7.11 | $7.36 | $7.36 | 3,264 |
| 2022-10-17 | $7.36 | $7.36 | $7.16 | $7.19 | $7.19 | 1,376 |
| 2022-10-14 | $7.17 | $7.21 | $7.05 | $7.21 | $7.21 | 2,742 |
| 2022-10-13 | $7.00 | $7.49 | $6.68 | $7.26 | $7.26 | 12,873 |
| 2022-10-12 | $7.05 | $7.05 | $7.02 | $7.02 | $7.02 | 479 |
| 2022-10-11 | $7.23 | $7.23 | $6.82 | $7.01 | $7.01 | 6,774 |
| 2022-10-10 | $7.36 | $7.38 | $7.21 | $7.26 | $7.26 | 7,318 |
| 2022-10-07 | $7.26 | $7.32 | $7.26 | $7.29 | $7.29 | 2,554 |
| 2022-10-06 | $7.48 | $7.62 | $7.48 | $7.52 | $7.52 | 1,826 |
| 2022-10-05 | $7.34 | $7.38 | $7.24 | $7.30 | $7.30 | 2,667 |
| 2022-10-04 | $7.35 | $7.55 | $7.33 | $7.35 | $7.35 | 2,227 |
| 2022-10-03 | $7.34 | $7.44 | $7.21 | $7.40 | $7.40 | 4,504 |
| 2022-09-30 | $7.48 | $7.75 | $7.18 | $7.19 | $7.19 | 20,161 |
| 2022-09-29 | $7.40 | $7.61 | $7.20 | $7.24 | $7.24 | 3,901 |
| 2022-09-28 | $7.19 | $7.32 | $7.19 | $7.25 | $7.25 | 6,491 |
| 2022-09-27 | $7.98 | $8.32 | $7.03 | $7.12 | $7.12 | 36,401 |
| 2022-09-26 | $8.00 | $8.04 | $7.68 | $7.68 | $7.68 | 9,855 |
| 2022-09-23 | $8.01 | $8.10 | $7.82 | $7.89 | $7.89 | 4,293 |
| 2022-09-22 | $8.15 | $8.32 | $8.15 | $8.20 | $8.20 | 4,086 |
| 2022-09-21 | $8.29 | $8.40 | $8.06 | $8.06 | $8.06 | 2,630 |
| 2022-09-20 | $8.24 | $8.36 | $8.22 | $8.22 | $8.22 | 1,773 |
| 2022-09-19 | $8.16 | $8.31 | $8.16 | $8.31 | $8.31 | 1,543 |
| 2022-09-16 | $8.50 | $8.54 | $8.26 | $8.43 | $8.43 | 3,817 |
| 2022-09-15 | $8.40 | $8.53 | $8.20 | $8.29 | $8.29 | 3,406 |
| 2022-09-14 | $8.22 | $8.50 | $8.07 | $8.35 | $8.35 | 9,176 |
| 2022-09-13 | $8.03 | $8.26 | $8.03 | $8.26 | $8.26 | 4,299 |
| 2022-09-12 | $7.85 | $8.38 | $7.84 | $8.22 | $8.22 | 13,929 |
| 2022-09-09 | $7.83 | $8.05 | $7.77 | $8.01 | $8.01 | 9,722 |
| 2022-09-08 | $7.73 | $7.90 | $7.71 | $7.90 | $7.90 | 3,232 |
| 2022-09-07 | $7.71 | $7.92 | $7.70 | $7.92 | $7.92 | 2,460 |
| 2022-09-06 | $7.86 | $8.01 | $7.76 | $7.76 | $7.76 | 677 |
| 2022-09-02 | $8.08 | $8.08 | $7.70 | $7.86 | $7.86 | 1,212 |
| 2022-09-01 | $7.73 | $7.95 | $7.72 | $7.72 | $7.72 | 1,693 |
| 2022-08-31 | $7.82 | $7.98 | $7.75 | $7.76 | $7.76 | 4,836 |
| 2022-08-30 | $7.79 | $7.96 | $7.72 | $7.96 | $7.96 | 1,269 |
| 2022-08-29 | $7.79 | $7.95 | $7.79 | $7.88 | $7.88 | 3,887 |
| 2022-08-26 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 1,307 |
| 2022-08-25 | $7.99 | $8.00 | $7.72 | $8.00 | $8.00 | 5,913 |
| 2022-08-24 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 1,030 |
| 2022-08-23 | $8.04 | $8.13 | $7.95 | $7.95 | $7.95 | 2,700 |
| 2022-08-22 | $8.00 | $8.20 | $8.00 | $8.20 | $8.20 | 2,808 |
| 2022-08-19 | $8.08 | $8.19 | $8.00 | $8.19 | $8.19 | 1,118 |
| 2022-08-18 | $8.13 | $8.13 | $8.11 | $8.12 | $8.09 | 1,727 |
| 2022-08-17 | $8.31 | $8.36 | $8.06 | $8.14 | $8.11 | 6,247 |
| 2022-08-16 | $8.38 | $8.38 | $8.31 | $8.31 | $8.28 | 2,289 |
| 2022-08-15 | $8.45 | $8.60 | $8.00 | $8.28 | $8.25 | 7,465 |
| 2022-08-12 | $8.30 | $8.58 | $8.07 | $8.54 | $8.54 | 8,216 |
| 2022-08-11 | $8.46 | $8.90 | $8.00 | $8.12 | $8.12 | 3,358 |
| 2022-08-10 | $8.32 | $8.90 | $8.18 | $8.45 | $8.45 | 30,655 |
| 2022-08-09 | $8.00 | $8.21 | $8.00 | $8.12 | $8.12 | 1,917 |
| 2022-08-08 | $7.97 | $8.19 | $7.97 | $8.03 | $8.03 | 3,093 |
| 2022-08-05 | $7.73 | $7.99 | $7.73 | $7.94 | $7.94 | 3,550 |
| 2022-08-04 | $8.06 | $8.06 | $7.70 | $7.70 | $7.70 | 3,942 |
| 2022-08-03 | $7.92 | $8.07 | $7.81 | $7.87 | $7.87 | 10,383 |
| 2022-08-02 | $7.75 | $7.87 | $7.66 | $7.84 | $7.84 | 2,241 |
| 2022-08-01 | $8.07 | $8.07 | $7.71 | $7.82 | $7.82 | 4,300 |
| 2022-07-29 | $7.86 | $8.13 | $7.86 | $7.88 | $7.88 | 1,934 |
| 2022-07-28 | $7.95 | $7.98 | $7.76 | $7.87 | $7.87 | 2,996 |
| 2022-07-27 | $8.25 | $8.25 | $8.02 | $8.03 | $8.03 | 2,207 |
| 2022-07-26 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 252 |
| 2022-07-25 | $8.23 | $8.49 | $8.23 | $8.27 | $8.27 | 2,006 |
| 2022-07-22 | $8.20 | $8.37 | $8.19 | $8.19 | $8.19 | 1,241 |
| 2022-07-21 | $8.28 | $8.49 | $8.28 | $8.28 | $8.28 | 3,125 |
| 2022-07-20 | $8.35 | $8.45 | $8.28 | $8.28 | $8.28 | 2,650 |
| 2022-07-19 | $8.65 | $8.65 | $8.32 | $8.32 | $8.32 | 3,247 |
| 2022-07-18 | $8.70 | $8.74 | $8.70 | $8.74 | $8.74 | 727 |
| 2022-07-15 | $8.70 | $8.90 | $8.70 | $8.90 | $8.90 | 5,851 |
| 2022-07-14 | $8.75 | $8.95 | $8.62 | $8.71 | $8.71 | 4,597 |
| 2022-07-13 | $8.70 | $8.80 | $8.67 | $8.80 | $8.80 | 2,859 |
| 2022-07-12 | $8.81 | $8.81 | $8.60 | $8.66 | $8.66 | 3,556 |
| 2022-07-11 | $8.82 | $8.84 | $8.75 | $8.75 | $8.75 | 4,267 |
| 2022-07-08 | $8.80 | $8.80 | $8.71 | $8.71 | $8.71 | 1,176 |
| 2022-07-07 | $8.65 | $8.65 | $8.45 | $8.65 | $8.65 | 3,937 |
| 2022-07-06 | $8.81 | $8.81 | $8.51 | $8.51 | $8.51 | 8,289 |
| 2022-07-05 | $8.85 | $8.93 | $8.56 | $8.76 | $8.76 | 4,205 |
| 2022-07-01 | $8.95 | $9.04 | $8.70 | $8.95 | $8.95 | 3,036 |
| 2022-06-30 | $8.90 | $9.10 | $8.90 | $9.10 | $9.10 | 2,204 |
| 2022-06-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 170 |
| 2022-06-28 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 362 |
| 2022-06-27 | $8.86 | $8.86 | $8.56 | $8.76 | $8.76 | 3,596 |
| 2022-06-24 | $8.62 | $9.07 | $8.50 | $9.07 | $9.07 | 1,811 |
| 2022-06-23 | $8.96 | $8.96 | $8.50 | $8.56 | $8.56 | 3,960 |
| 2022-06-22 | $8.75 | $9.00 | $8.71 | $8.71 | $8.71 | 3,612 |
| 2022-06-21 | $9.15 | $9.22 | $9.15 | $9.22 | $9.22 | 379 |
| 2022-06-17 | $8.95 | $9.34 | $8.71 | $8.87 | $8.87 | 22,156 |
| 2022-06-16 | $8.95 | $8.95 | $8.43 | $8.60 | $8.60 | 8,801 |
| 2022-06-15 | $8.97 | $8.99 | $8.84 | $8.87 | $8.87 | 5,213 |
| 2022-06-14 | $8.99 | $8.99 | $8.70 | $8.77 | $8.77 | 3,633 |
| 2022-06-13 | $8.66 | $9.17 | $8.51 | $9.17 | $9.17 | 6,612 |
| 2022-06-10 | $9.50 | $9.52 | $9.16 | $9.20 | $9.20 | 9,862 |
| 2022-06-09 | $9.42 | $9.65 | $9.40 | $9.65 | $9.65 | 2,851 |
| 2022-06-08 | $9.98 | $9.98 | $9.16 | $9.65 | $9.65 | 11,777 |
| 2022-06-07 | $9.50 | $9.97 | $9.50 | $9.68 | $9.68 | 5,714 |
| 2022-06-06 | $9.21 | $9.65 | $9.21 | $9.50 | $9.50 | 10,293 |
| 2022-06-03 | $9.06 | $9.16 | $9.05 | $9.16 | $9.16 | 847 |
| 2022-06-02 | $8.72 | $9.11 | $8.72 | $9.10 | $9.10 | 8,411 |
| 2022-06-01 | $8.86 | $8.99 | $8.45 | $8.98 | $8.98 | 7,562 |
| 2022-05-31 | $8.42 | $9.00 | $8.42 | $8.95 | $8.95 | 10,978 |
| 2022-05-27 | $8.25 | $8.95 | $8.25 | $8.94 | $8.94 | 6,117 |
| 2022-05-26 | $8.21 | $8.49 | $8.21 | $8.49 | $8.49 | 5,798 |
| 2022-05-25 | $8.26 | $8.44 | $8.25 | $8.26 | $8.26 | 2,692 |
| 2022-05-24 | $8.00 | $8.43 | $7.99 | $8.17 | $8.17 | 3,498 |
| 2022-05-23 | $7.85 | $8.10 | $7.85 | $8.00 | $8.00 | 10,814 |
| 2022-05-20 | $7.97 | $7.99 | $7.80 | $7.91 | $7.91 | 3,310 |
| 2022-05-19 | $7.64 | $7.87 | $7.51 | $7.87 | $7.87 | 9,279 |
| 2022-05-18 | $7.78 | $7.82 | $7.58 | $7.82 | $7.82 | 9,045 |
| 2022-05-17 | $7.84 | $7.85 | $7.50 | $7.64 | $7.64 | 11,133 |
| 2022-05-16 | $7.28 | $7.49 | $7.27 | $7.32 | $7.32 | 11,479 |
| 2022-05-13 | $7.00 | $7.46 | $7.00 | $7.15 | $7.15 | 12,942 |
| 2022-05-12 | $6.95 | $7.00 | $6.81 | $7.00 | $7.00 | 9,501 |
| 2022-05-11 | $7.10 | $7.26 | $7.01 | $7.01 | $7.01 | 19,093 |
| 2022-05-10 | $7.02 | $7.02 | $6.70 | $6.81 | $6.81 | 7,290 |
| 2022-05-09 | $7.07 | $7.10 | $6.86 | $7.01 | $7.01 | 4,925 |
| 2022-05-06 | $7.50 | $7.50 | $7.22 | $7.22 | $7.22 | 1,648 |
| 2022-05-05 | $7.07 | $7.52 | $7.07 | $7.32 | $7.32 | 8,284 |
| 2022-05-04 | $7.24 | $7.69 | $7.00 | $7.55 | $7.55 | 16,233 |
| 2022-05-03 | $7.18 | $7.48 | $7.09 | $7.48 | $7.48 | 11,846 |
| 2022-05-02 | $7.15 | $7.30 | $7.00 | $7.11 | $7.11 | 8,038 |
| 2022-04-29 | $7.18 | $7.31 | $7.03 | $7.03 | $7.03 | 8,403 |
| 2022-04-28 | $6.90 | $7.27 | $6.85 | $7.19 | $7.19 | 30,932 |
| 2022-04-27 | $7.52 | $7.52 | $6.81 | $6.90 | $6.90 | 19,713 |
| 2022-04-26 | $7.42 | $7.49 | $7.17 | $7.17 | $7.17 | 5,058 |
| 2022-04-25 | $7.50 | $7.70 | $7.26 | $7.49 | $7.49 | 3,334 |
| 2022-04-22 | $7.33 | $7.67 | $7.25 | $7.50 | $7.50 | 13,828 |
| 2022-04-21 | $7.60 | $7.83 | $7.12 | $7.40 | $7.40 | 19,188 |
| 2022-04-20 | $7.26 | $7.65 | $7.11 | $7.65 | $7.65 | 17,445 |
| 2022-04-19 | $7.51 | $7.68 | $7.18 | $7.41 | $7.41 | 27,275 |
| 2022-04-18 | $7.15 | $7.69 | $7.01 | $7.40 | $7.40 | 26,785 |
| 2022-04-14 | $7.10 | $7.28 | $7.00 | $7.00 | $7.00 | 12,349 |
| 2022-04-13 | $7.18 | $7.47 | $7.02 | $7.06 | $7.06 | 44,087 |
| 2022-04-12 | $7.29 | $7.29 | $7.12 | $7.12 | $7.12 | 1,790 |
| 2022-04-11 | $7.08 | $7.31 | $7.08 | $7.31 | $7.31 | 1,847 |
| 2022-04-08 | $7.40 | $7.50 | $7.30 | $7.47 | $7.47 | 2,712 |
| 2022-04-07 | $7.52 | $7.52 | $7.10 | $7.48 | $7.48 | 29,717 |
| 2022-04-06 | $7.49 | $7.59 | $7.31 | $7.31 | $7.31 | 16,517 |
| 2022-04-05 | $7.76 | $7.80 | $7.64 | $7.64 | $7.64 | 2,567 |
| 2022-04-04 | $7.77 | $7.98 | $7.67 | $7.74 | $7.74 | 13,724 |
| 2022-04-01 | $7.80 | $7.88 | $7.64 | $7.69 | $7.69 | 4,419 |
| 2022-03-31 | $7.85 | $7.96 | $7.62 | $7.88 | $7.88 | 6,096 |
| 2022-03-30 | $7.66 | $8.03 | $7.60 | $8.02 | $8.02 | 9,049 |
| 2022-03-29 | $7.85 | $7.93 | $7.61 | $7.66 | $7.66 | 7,474 |
| 2022-03-28 | $7.34 | $7.73 | $7.34 | $7.39 | $7.39 | 41,023 |
| 2022-03-25 | $7.62 | $7.66 | $7.45 | $7.50 | $7.50 | 1,952 |
| 2022-03-24 | $7.75 | $7.99 | $7.35 | $7.67 | $7.67 | 50,404 |
| 2022-03-23 | $7.37 | $8.10 | $7.35 | $7.74 | $7.74 | 62,768 |
| 2022-03-22 | $7.40 | $7.65 | $7.22 | $7.45 | $7.45 | 11,237 |
| 2022-03-21 | $7.25 | $7.74 | $7.10 | $7.40 | $7.40 | 28,904 |
| 2022-03-18 | $7.19 | $7.45 | $7.19 | $7.26 | $7.26 | 14,307 |
| 2022-03-17 | $7.38 | $7.50 | $7.25 | $7.25 | $7.25 | 7,385 |
| 2022-03-16 | $7.40 | $7.78 | $7.22 | $7.26 | $7.26 | 3,825 |
| 2022-03-15 | $7.84 | $7.84 | $7.13 | $7.48 | $7.48 | 35,081 |
| 2022-03-14 | $7.35 | $7.97 | $7.35 | $7.71 | $7.71 | 4,488 |
| 2022-03-11 | $7.50 | $7.50 | $7.32 | $7.47 | $7.47 | 7,370 |
| 2022-03-10 | $7.57 | $8.00 | $7.37 | $7.55 | $7.55 | 25,029 |
| 2022-03-09 | $7.97 | $8.01 | $7.42 | $7.72 | $7.72 | 13,181 |
| 2022-03-08 | $7.12 | $8.45 | $7.09 | $8.03 | $8.03 | 137,280 |
| 2022-03-07 | $7.26 | $7.34 | $6.91 | $7.08 | $7.08 | 26,163 |
| 2022-03-04 | $7.16 | $7.34 | $6.96 | $7.27 | $7.27 | 37,615 |
| 2022-03-03 | $6.99 | $7.33 | $6.89 | $7.16 | $7.16 | 30,256 |
| 2022-03-02 | $7.27 | $7.27 | $6.86 | $6.99 | $6.99 | 33,259 |
| 2022-03-01 | $8.04 | $8.04 | $6.65 | $7.07 | $7.07 | 170,755 |
| 2022-02-28 | $8.42 | $8.52 | $7.80 | $8.25 | $8.25 | 143,052 |
| 2022-02-25 | $7.27 | $9.29 | $7.20 | $8.90 | $8.90 | 1,458,884 |
| 2022-02-24 | $7.30 | $7.30 | $6.61 | $7.18 | $7.18 | 15,275 |
| 2022-02-23 | $7.58 | $7.58 | $7.13 | $7.37 | $7.37 | 40,099 |
| 2022-02-22 | $7.69 | $7.86 | $7.49 | $7.71 | $7.71 | 9,857 |
| 2022-02-18 | $7.85 | $7.85 | $7.56 | $7.69 | $7.69 | 10,391 |
| 2022-02-17 | $8.00 | $8.04 | $7.81 | $8.03 | $8.03 | 6,886 |
| 2022-02-16 | $7.89 | $8.05 | $7.80 | $8.00 | $8.00 | 8,675 |
| 2022-02-15 | $8.01 | $8.24 | $7.80 | $7.89 | $7.89 | 27,447 |
| 2022-02-14 | $7.99 | $8.76 | $7.86 | $8.00 | $8.00 | 37,017 |
| 2022-02-11 | $7.85 | $8.18 | $7.85 | $8.07 | $8.07 | 14,223 |
| 2022-02-10 | $7.95 | $8.18 | $7.76 | $7.95 | $7.95 | 26,761 |
| 2022-02-09 | $8.26 | $8.44 | $7.88 | $7.90 | $7.90 | 42,137 |
| 2022-02-08 | $8.53 | $8.89 | $8.39 | $8.61 | $8.61 | 20,342 |
| 2022-02-07 | $8.80 | $8.80 | $8.36 | $8.72 | $8.72 | 16,919 |
| 2022-02-04 | $8.33 | $8.50 | $8.22 | $8.46 | $8.46 | 6,510 |
| 2022-02-03 | $8.39 | $8.40 | $8.22 | $8.40 | $8.40 | 3,038 |
| 2022-02-02 | $8.51 | $8.51 | $8.18 | $8.22 | $8.22 | 2,376 |
| 2022-02-01 | $8.32 | $8.47 | $8.13 | $8.47 | $8.47 | 6,707 |
| 2022-01-31 | $8.32 | $8.32 | $8.25 | $8.30 | $8.30 | 2,051 |
| 2022-01-28 | $8.21 | $8.30 | $8.21 | $8.27 | $8.27 | 1,777 |
| 2022-01-27 | $8.38 | $8.43 | $8.14 | $8.31 | $8.31 | 5,697 |
| 2022-01-26 | $8.25 | $8.42 | $8.24 | $8.40 | $8.40 | 4,682 |
| 2022-01-25 | $8.39 | $8.43 | $8.07 | $8.07 | $8.07 | 5,149 |
| 2022-01-24 | $8.33 | $8.56 | $8.06 | $8.36 | $8.36 | 11,905 |
| 2022-01-21 | $8.64 | $8.64 | $8.27 | $8.40 | $8.40 | 6,843 |
| 2022-01-20 | $8.59 | $8.94 | $8.35 | $8.36 | $8.36 | 14,753 |
| 2022-01-19 | $8.41 | $8.93 | $8.41 | $8.63 | $8.63 | 12,211 |
| 2022-01-18 | $8.48 | $8.80 | $8.29 | $8.44 | $8.44 | 4,516 |
| 2022-01-14 | $8.60 | $8.70 | $8.43 | $8.65 | $8.65 | 3,406 |
| 2022-01-13 | $8.68 | $8.83 | $8.44 | $8.64 | $8.64 | 7,740 |
| 2022-01-12 | $8.70 | $8.94 | $8.60 | $8.60 | $8.60 | 6,686 |
| 2022-01-11 | $8.60 | $8.96 | $8.42 | $8.87 | $8.87 | 9,756 |
| 2022-01-10 | $8.57 | $8.83 | $8.39 | $8.58 | $8.58 | 5,866 |
| 2022-01-07 | $8.76 | $8.89 | $8.49 | $8.69 | $8.69 | 7,569 |
| 2022-01-06 | $8.54 | $8.80 | $8.39 | $8.80 | $8.80 | 15,083 |
| 2022-01-05 | $9.00 | $9.00 | $8.58 | $8.82 | $8.82 | 7,228 |
| 2022-01-04 | $8.82 | $8.93 | $8.78 | $8.93 | $8.93 | 1,259 |
| 2022-01-03 | $8.80 | $8.94 | $8.64 | $8.94 | $8.94 | 2,421 |
| 2021-12-31 | $8.77 | $8.98 | $8.77 | $8.79 | $8.79 | 2,421 |
| 2021-12-30 | $8.39 | $8.88 | $8.39 | $8.73 | $8.73 | 5,640 |
| 2021-12-29 | $8.49 | $9.00 | $8.17 | $8.26 | $8.26 | 40,578 |
| 2021-12-28 | $8.54 | $8.54 | $8.12 | $8.37 | $8.37 | 11,682 |
| 2021-12-27 | $8.63 | $8.74 | $8.23 | $8.23 | $8.23 | 9,847 |
| 2021-12-23 | $8.62 | $8.77 | $8.30 | $8.59 | $8.59 | 5,818 |
| 2021-12-22 | $8.25 | $8.32 | $7.97 | $8.32 | $8.32 | 4,554 |
| 2021-12-21 | $8.05 | $8.55 | $8.05 | $8.29 | $8.29 | 5,127 |
| 2021-12-20 | $8.02 | $8.36 | $8.00 | $8.12 | $8.12 | 6,953 |
| 2021-12-17 | $8.00 | $8.58 | $8.00 | $8.26 | $8.26 | 4,355 |
| 2021-12-16 | $8.23 | $8.68 | $8.11 | $8.21 | $8.21 | 10,920 |
| 2021-12-15 | $8.14 | $8.21 | $8.05 | $8.09 | $8.09 | 8,266 |
| 2021-12-14 | $8.61 | $8.61 | $8.07 | $8.13 | $8.13 | 4,479 |
| 2021-12-13 | $8.31 | $8.54 | $8.30 | $8.30 | $8.30 | 11,337 |
| 2021-12-10 | $8.54 | $8.79 | $8.44 | $8.56 | $8.56 | 9,917 |
| 2021-12-09 | $8.90 | $8.90 | $8.40 | $8.47 | $8.47 | 15,193 |
| 2021-12-08 | $8.90 | $8.99 | $8.61 | $8.85 | $8.85 | 15,892 |
| 2021-12-07 | $8.84 | $9.05 | $8.63 | $9.03 | $9.03 | 16,984 |
| 2021-12-06 | $8.84 | $8.92 | $8.65 | $8.85 | $8.85 | 5,845 |
| 2021-12-03 | $8.69 | $8.80 | $8.64 | $8.80 | $8.80 | 5,690 |
| 2021-12-02 | $8.80 | $8.88 | $8.71 | $8.72 | $8.72 | 4,611 |
| 2021-12-01 | $8.76 | $8.89 | $8.71 | $8.80 | $8.80 | 3,075 |
| 2021-11-30 | $8.87 | $8.87 | $8.66 | $8.73 | $8.73 | 1,483 |
| 2021-11-29 | $8.65 | $9.03 | $8.65 | $8.81 | $8.81 | 5,313 |
| 2021-11-26 | $8.71 | $9.03 | $8.65 | $9.03 | $9.03 | 7,001 |
| 2021-11-24 | $8.78 | $8.96 | $8.69 | $8.80 | $8.80 | 7,691 |
| 2021-11-23 | $8.86 | $8.86 | $8.65 | $8.75 | $8.75 | 775 |
| 2021-11-22 | $8.61 | $9.00 | $8.37 | $8.89 | $8.89 | 18,416 |
| 2021-11-19 | $8.75 | $8.89 | $8.60 | $8.61 | $8.61 | 17,108 |
| 2021-11-18 | $8.98 | $8.98 | $8.54 | $8.72 | $8.72 | 9,257 |
| 2021-11-17 | $8.60 | $9.05 | $8.60 | $8.79 | $8.79 | 4,403 |
| 2021-11-16 | $8.95 | $9.18 | $8.88 | $8.93 | $8.93 | 8,073 |
| 2021-11-15 | $8.95 | $9.21 | $8.50 | $8.93 | $8.93 | 22,098 |
| 2021-11-12 | $8.95 | $9.33 | $8.90 | $9.30 | $9.30 | 23,837 |
| 2021-11-11 | $8.70 | $8.83 | $8.52 | $8.68 | $8.68 | 6,342 |
| 2021-11-10 | $8.70 | $8.73 | $8.51 | $8.73 | $8.73 | 2,287 |
| 2021-11-09 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 197 |
| 2021-11-08 | $8.72 | $8.89 | $8.65 | $8.65 | $8.65 | 1,251 |
| 2021-11-05 | $8.50 | $8.72 | $8.50 | $8.71 | $8.71 | 4,915 |
| 2021-11-04 | $8.62 | $8.65 | $8.62 | $8.65 | $8.65 | 355 |
| 2021-11-03 | $8.71 | $8.71 | $8.64 | $8.64 | $8.64 | 704 |
| 2021-11-02 | $8.58 | $8.67 | $8.58 | $8.64 | $8.64 | 6,635 |
| 2021-11-01 | $8.55 | $8.64 | $8.55 | $8.56 | $8.56 | 6,416 |
| 2021-10-29 | $8.56 | $8.74 | $8.52 | $8.52 | $8.52 | 3,464 |
| 2021-10-28 | $8.50 | $8.82 | $8.50 | $8.52 | $8.52 | 1,372 |
| 2021-10-27 | $8.51 | $8.73 | $8.51 | $8.63 | $8.63 | 2,267 |
| 2021-10-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 420 |
| 2021-10-25 | $8.91 | $8.91 | $8.58 | $8.60 | $8.60 | 4,369 |
| 2021-10-22 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 171 |
| 2021-10-21 | $8.87 | $8.87 | $8.62 | $8.62 | $8.62 | 406 |
| 2021-10-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 316 |
| 2021-10-19 | $8.61 | $8.75 | $8.60 | $8.75 | $8.75 | 688 |
| 2021-10-18 | $8.81 | $8.81 | $8.54 | $8.59 | $8.59 | 1,635 |
| 2021-10-15 | $8.75 | $8.81 | $8.57 | $8.81 | $8.81 | 1,706 |
| 2021-10-14 | $8.67 | $8.70 | $8.65 | $8.65 | $8.65 | 2,014 |
| 2021-10-13 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 197 |
| 2021-10-12 | $8.85 | $9.10 | $8.65 | $8.66 | $8.66 | 1,898 |
| 2021-10-11 | $9.05 | $9.10 | $9.05 | $9.10 | $9.10 | 949 |
| 2021-10-08 | $8.75 | $9.10 | $8.63 | $8.91 | $8.91 | 1,812 |
| 2021-10-07 | $8.51 | $8.99 | $8.51 | $8.56 | $8.56 | 7,973 |
| 2021-10-06 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 52 |
| 2021-10-05 | $9.13 | $9.13 | $8.51 | $8.74 | $8.74 | 1,023 |
| 2021-10-04 | $8.58 | $8.58 | $8.54 | $8.54 | $8.54 | 893 |
| 2021-10-01 | $8.85 | $8.94 | $8.51 | $8.51 | $8.51 | 1,423 |
| 2021-09-30 | $8.63 | $9.04 | $8.51 | $8.93 | $8.93 | 1,778 |
| 2021-09-29 | $8.65 | $8.70 | $8.51 | $8.70 | $8.70 | 1,255 |
| 2021-09-28 | $8.88 | $8.88 | $8.84 | $8.87 | $8.87 | 5,328 |
| 2021-09-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 344 |
| 2021-09-24 | $8.90 | $8.90 | $8.71 | $8.89 | $8.89 | 1,631 |
| 2021-09-23 | $8.60 | $8.80 | $8.60 | $8.74 | $8.74 | 1,256 |
| 2021-09-22 | $8.95 | $8.97 | $8.62 | $8.83 | $8.83 | 2,319 |
| 2021-09-21 | $8.99 | $9.17 | $8.75 | $8.75 | $8.75 | 5,175 |
| 2021-09-20 | $9.09 | $9.09 | $8.95 | $9.04 | $9.04 | 2,469 |
| 2021-09-17 | $9.14 | $9.14 | $8.98 | $8.98 | $8.98 | 2,937 |
| 2021-09-16 | $9.01 | $9.07 | $8.95 | $8.99 | $8.99 | 4,839 |
| 2021-09-15 | $9.14 | $9.26 | $9.14 | $9.26 | $9.26 | 2,114 |
| 2021-09-14 | $9.07 | $9.24 | $9.02 | $9.07 | $9.07 | 2,845 |
| 2021-09-13 | $9.33 | $9.33 | $9.07 | $9.11 | $9.11 | 2,527 |
| 2021-09-10 | $9.29 | $9.44 | $8.96 | $9.44 | $9.44 | 2,462 |
| 2021-09-09 | $9.16 | $9.27 | $9.02 | $9.02 | $9.02 | 3,448 |
| 2021-09-08 | $9.28 | $9.35 | $9.00 | $9.25 | $9.25 | 5,390 |
| 2021-09-07 | $9.25 | $9.34 | $9.08 | $9.31 | $9.31 | 8,572 |
| 2021-09-03 | $9.40 | $9.48 | $9.20 | $9.20 | $9.20 | 2,929 |
| 2021-09-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 57 |
| 2021-09-01 | $9.40 | $9.48 | $9.19 | $9.48 | $9.48 | 3,057 |
| 2021-08-31 | $9.20 | $9.43 | $9.20 | $9.28 | $9.28 | 1,599 |
| 2021-08-30 | $9.35 | $9.35 | $9.05 | $9.28 | $9.28 | 1,494 |
| 2021-08-27 | $9.38 | $9.40 | $9.12 | $9.12 | $9.12 | 3,424 |
| 2021-08-26 | $9.10 | $9.50 | $9.04 | $9.36 | $9.36 | 4,297 |
| 2021-08-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 506 |
| 2021-08-24 | $9.03 | $9.40 | $8.95 | $9.18 | $9.18 | 10,373 |
| 2021-08-23 | $8.95 | $9.10 | $8.95 | $9.05 | $9.05 | 1,622 |
| 2021-08-20 | $9.09 | $9.09 | $8.88 | $8.88 | $8.88 | 613 |
| 2021-08-19 | $8.98 | $9.07 | $8.88 | $8.88 | $8.88 | 5,651 |
| 2021-08-18 | $8.50 | $9.27 | $8.50 | $9.22 | $9.22 | 1,335 |
| 2021-08-17 | $9.10 | $9.44 | $8.50 | $8.88 | $8.88 | 15,673 |
| 2021-08-16 | $9.35 | $9.67 | $9.35 | $9.61 | $9.61 | 3,746 |
| 2021-08-13 | $9.67 | $9.67 | $9.30 | $9.30 | $9.30 | 830 |
| 2021-08-12 | $9.53 | $9.89 | $9.10 | $9.89 | $9.89 | 14,921 |
| 2021-08-11 | $9.85 | $9.85 | $9.46 | $9.46 | $9.46 | 2,138 |
| 2021-08-10 | $10.12 | $10.39 | $9.75 | $9.94 | $9.94 | 6,372 |
| 2021-08-09 | $10.44 | $10.46 | $9.99 | $10.45 | $10.45 | 4,195 |
| 2021-08-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 13 |
| 2021-08-05 | $10.26 | $10.29 | $9.83 | $10.29 | $10.29 | 14,566 |
| 2021-08-04 | $10.57 | $10.57 | $9.92 | $10.24 | $10.24 | 1,480 |
| 2021-08-03 | $10.19 | $10.20 | $10.02 | $10.04 | $10.04 | 2,256 |
| 2021-08-02 | $10.25 | $10.30 | $10.18 | $10.22 | $10.22 | 3,068 |
| 2021-07-30 | $10.40 | $10.92 | $10.18 | $10.18 | $10.18 | 4,031 |
| 2021-07-29 | $10.98 | $10.98 | $10.12 | $10.71 | $10.71 | 2,973 |
| 2021-07-28 | $10.99 | $10.99 | $10.20 | $10.20 | $10.20 | 1,360 |
| 2021-07-27 | $10.36 | $10.90 | $10.10 | $10.60 | $10.60 | 3,791 |
| 2021-07-26 | $10.44 | $10.65 | $10.32 | $10.32 | $10.32 | 863 |
| 2021-07-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 44 |
| 2021-07-22 | $10.12 | $10.92 | $10.02 | $10.25 | $10.25 | 2,789 |
| 2021-07-21 | $10.50 | $10.99 | $10.35 | $10.38 | $10.38 | 2,748 |
| 2021-07-20 | $10.92 | $10.94 | $10.42 | $10.42 | $10.42 | 4,006 |
| 2021-07-19 | $10.11 | $11.03 | $10.04 | $10.49 | $10.49 | 4,433 |
| 2021-07-16 | $10.29 | $10.50 | $10.14 | $10.14 | $10.14 | 1,634 |
| 2021-07-15 | $10.11 | $10.55 | $10.11 | $10.20 | $10.20 | 6,559 |
| 2021-07-14 | $10.60 | $10.60 | $10.25 | $10.38 | $10.38 | 4,166 |
| 2021-07-13 | $10.54 | $11.12 | $10.53 | $10.82 | $10.82 | 11,477 |
| 2021-07-12 | $10.17 | $10.41 | $10.10 | $10.39 | $10.39 | 7,906 |
| 2021-07-09 | $11.03 | $11.03 | $10.16 | $10.55 | $10.55 | 2,293 |
| 2021-07-08 | $10.50 | $10.50 | $9.92 | $10.09 | $10.09 | 8,506 |
| 2021-07-07 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 277 |
| 2021-07-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 567 |
| 2021-07-02 | $10.93 | $10.96 | $10.50 | $10.58 | $10.58 | 2,506 |
| 2021-07-01 | $10.50 | $10.84 | $10.50 | $10.50 | $10.50 | 3,337 |
| 2021-06-30 | $11.20 | $11.21 | $10.55 | $10.56 | $10.56 | 15,429 |
| 2021-06-29 | $11.88 | $11.92 | $11.10 | $11.42 | $11.42 | 23,432 |
| 2021-06-28 | $11.34 | $11.85 | $11.25 | $11.50 | $11.50 | 7,409 |
| 2021-06-25 | $11.49 | $11.94 | $11.30 | $11.60 | $11.60 | 4,715 |
| 2021-06-24 | $11.45 | $11.62 | $11.45 | $11.60 | $11.60 | 4,065 |
| 2021-06-23 | $11.19 | $11.90 | $10.96 | $11.44 | $11.44 | 10,451 |
| 2021-06-22 | $11.34 | $11.50 | $10.90 | $11.20 | $11.20 | 10,453 |
| 2021-06-21 | $10.60 | $11.70 | $10.50 | $10.93 | $10.93 | 13,772 |
| 2021-06-18 | $10.74 | $10.74 | $10.73 | $10.73 | $10.73 | 809 |
| 2021-06-17 | $11.02 | $11.02 | $10.81 | $10.81 | $10.81 | 2,684 |
| 2021-06-16 | $11.35 | $11.35 | $10.95 | $10.95 | $10.95 | 2,114 |
| 2021-06-15 | $11.25 | $11.33 | $10.91 | $11.14 | $11.14 | 3,104 |
| 2021-06-14 | $11.03 | $11.74 | $10.98 | $11.28 | $11.28 | 16,100 |
| 2021-06-11 | $10.72 | $11.61 | $10.71 | $11.32 | $11.32 | 20,936 |
| 2021-06-10 | $11.46 | $11.46 | $10.95 | $11.38 | $11.38 | 7,382 |
| 2021-06-09 | $10.95 | $11.79 | $10.95 | $11.38 | $11.38 | 5,099 |
| 2021-06-08 | $11.44 | $11.44 | $10.91 | $11.21 | $11.21 | 2,050 |
| 2021-06-07 | $11.81 | $11.81 | $11.27 | $11.29 | $11.29 | 1,367 |
| 2021-06-04 | $10.60 | $11.55 | $10.60 | $10.80 | $10.80 | 5,916 |
| 2021-06-03 | $11.11 | $11.11 | $10.75 | $10.76 | $10.76 | 3,150 |
| 2021-06-02 | $10.14 | $10.48 | $10.14 | $10.48 | $10.48 | 2,556 |
| 2021-06-01 | $10.39 | $10.54 | $10.11 | $10.23 | $10.23 | 4,863 |
| 2021-05-28 | $10.34 | $10.35 | $10.06 | $10.21 | $10.21 | 5,358 |
| 2021-05-27 | $10.06 | $10.75 | $10.00 | $10.00 | $10.00 | 9,990 |
| 2021-05-26 | $10.46 | $10.52 | $10.01 | $10.23 | $10.23 | 15,388 |
| 2021-05-25 | $10.47 | $11.08 | $10.34 | $10.75 | $10.75 | 10,341 |
| 2021-05-24 | $10.64 | $10.93 | $10.57 | $10.57 | $10.57 | 3,000 |
| 2021-05-21 | $10.93 | $10.93 | $10.82 | $10.90 | $10.90 | 1,365 |
| 2021-05-20 | $11.00 | $11.24 | $10.66 | $10.79 | $10.79 | 3,625 |
| 2021-05-19 | $11.00 | $11.00 | $10.75 | $10.95 | $10.95 | 8,917 |
| 2021-05-18 | $10.61 | $11.93 | $10.53 | $11.05 | $11.05 | 25,793 |
| 2021-05-17 | $10.34 | $10.94 | $10.18 | $10.85 | $10.85 | 26,244 |
| 2021-05-14 | $10.00 | $10.45 | $9.94 | $10.35 | $10.35 | 6,639 |
| 2021-05-13 | $9.68 | $9.99 | $9.55 | $9.87 | $9.87 | 11,154 |
| 2021-05-12 | $9.43 | $9.66 | $9.31 | $9.58 | $9.58 | 11,004 |
| 2021-05-11 | $9.24 | $9.54 | $8.90 | $9.25 | $9.25 | 35,900 |
| 2021-05-10 | $9.09 | $9.24 | $8.54 | $9.24 | $9.24 | 18,133 |
| 2021-05-07 | $8.52 | $8.65 | $8.50 | $8.65 | $8.65 | 7,086 |
| 2021-05-06 | $8.70 | $8.71 | $8.68 | $8.68 | $8.68 | 4,925 |
| 2021-05-05 | $8.62 | $8.79 | $8.50 | $8.79 | $8.79 | 3,249 |
| 2021-05-04 | $9.08 | $9.08 | $8.70 | $8.72 | $8.72 | 3,455 |
| 2021-05-03 | $8.98 | $9.16 | $8.59 | $8.59 | $8.59 | 1,208 |
| 2021-04-30 | $9.30 | $9.30 | $8.56 | $8.98 | $8.98 | 20,265 |
| 2021-04-29 | $9.77 | $9.77 | $9.30 | $9.50 | $9.50 | 8,041 |
| 2021-04-28 | $9.80 | $9.80 | $9.63 | $9.70 | $9.70 | 2,332 |
| 2021-04-27 | $9.80 | $9.80 | $9.55 | $9.55 | $9.55 | 2,715 |
| 2021-04-26 | $9.50 | $9.86 | $9.50 | $9.50 | $9.50 | 9,414 |
| 2021-04-23 | $9.32 | $9.65 | $9.32 | $9.48 | $9.48 | 6,930 |
| 2021-04-22 | $9.23 | $9.54 | $9.17 | $9.54 | $9.54 | 2,486 |
| 2021-04-21 | $9.52 | $9.52 | $9.30 | $9.31 | $9.31 | 2,303 |
| 2021-04-20 | $9.28 | $9.59 | $9.28 | $9.57 | $9.57 | 6,813 |
| 2021-04-19 | $9.08 | $9.40 | $9.05 | $9.26 | $9.26 | 4,310 |
| 2021-04-16 | $8.93 | $9.01 | $8.58 | $8.99 | $8.99 | 7,570 |
| 2021-04-15 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 103 |
| 2021-04-14 | $8.70 | $8.75 | $8.60 | $8.61 | $8.61 | 2,648 |
| 2021-04-13 | $8.54 | $8.72 | $8.52 | $8.57 | $8.57 | 8,872 |
| 2021-04-12 | $8.69 | $8.69 | $8.47 | $8.47 | $8.47 | 18,116 |
| 2021-04-09 | $8.62 | $8.73 | $8.57 | $8.70 | $8.70 | 7,488 |
| 2021-04-08 | $8.82 | $9.00 | $8.56 | $8.57 | $8.57 | 11,264 |
| 2021-04-07 | $8.85 | $9.00 | $8.82 | $8.82 | $8.82 | 9,672 |
| 2021-04-06 | $8.86 | $8.88 | $8.83 | $8.86 | $8.86 | 7,332 |
| 2021-04-05 | $8.96 | $9.00 | $8.71 | $8.80 | $8.80 | 4,529 |
| 2021-04-01 | $8.85 | $8.85 | $8.70 | $8.72 | $8.72 | 2,546 |
| 2021-03-31 | $8.66 | $8.95 | $8.66 | $8.70 | $8.70 | 2,640 |
| 2021-03-30 | $8.50 | $8.88 | $8.50 | $8.57 | $8.57 | 26,284 |
| 2021-03-29 | $7.98 | $8.66 | $7.98 | $8.02 | $8.02 | 4,508 |
| 2021-03-26 | $8.12 | $8.12 | $7.95 | $7.96 | $7.96 | 5,839 |
| 2021-03-25 | $8.05 | $8.61 | $8.00 | $8.00 | $8.00 | 5,246 |
| 2021-03-24 | $8.08 | $8.40 | $8.08 | $8.15 | $8.15 | 2,346 |
| 2021-03-23 | $8.48 | $8.48 | $8.00 | $8.00 | $8.00 | 6,508 |
| 2021-03-22 | $8.69 | $8.69 | $8.45 | $8.50 | $8.50 | 1,921 |
| 2021-03-19 | $8.65 | $8.99 | $8.52 | $8.87 | $8.87 | 5,979 |
| 2021-03-18 | $8.53 | $8.83 | $8.53 | $8.53 | $8.53 | 3,664 |
| 2021-03-17 | $8.25 | $8.65 | $8.25 | $8.52 | $8.52 | 10,235 |
| 2021-03-16 | $8.50 | $8.75 | $8.45 | $8.51 | $8.51 | 4,626 |
| 2021-03-15 | $8.59 | $8.65 | $8.43 | $8.64 | $8.64 | 4,217 |
| 2021-03-12 | $8.71 | $8.83 | $8.49 | $8.60 | $8.60 | 6,066 |
| 2021-03-11 | $8.93 | $8.93 | $8.33 | $8.42 | $8.42 | 7,689 |
| 2021-03-10 | $8.17 | $8.25 | $8.01 | $8.20 | $8.20 | 7,056 |
| 2021-03-09 | $8.30 | $8.30 | $7.97 | $7.98 | $7.98 | 8,514 |
| 2021-03-08 | $8.14 | $8.14 | $7.92 | $7.97 | $7.97 | 13,453 |
| 2021-03-05 | $8.00 | $8.31 | $7.91 | $8.00 | $8.00 | 12,649 |
| 2021-03-04 | $8.20 | $8.29 | $7.96 | $7.99 | $7.99 | 6,958 |
| 2021-03-03 | $8.68 | $8.97 | $8.09 | $8.09 | $8.09 | 22,662 |
| 2021-03-02 | $8.44 | $8.96 | $8.28 | $8.46 | $8.46 | 39,217 |
| 2021-03-01 | $9.07 | $9.07 | $8.12 | $8.12 | $8.12 | 5,220 |
| 2021-02-26 | $8.77 | $8.77 | $8.39 | $8.39 | $8.39 | 14,553 |
| 2021-02-25 | $8.86 | $8.86 | $8.62 | $8.69 | $8.69 | 6,181 |
| 2021-02-24 | $8.65 | $8.79 | $8.36 | $8.79 | $8.79 | 8,953 |
| 2021-02-23 | $8.60 | $8.60 | $7.77 | $8.22 | $8.22 | 49,203 |
| 2021-02-22 | $9.20 | $9.20 | $8.56 | $8.65 | $8.65 | 37,252 |
| 2021-02-19 | $9.20 | $9.31 | $9.04 | $9.19 | $9.19 | 7,968 |
| 2021-02-18 | $9.95 | $9.95 | $9.00 | $9.10 | $9.10 | 34,387 |
| 2021-02-17 | $10.13 | $10.34 | $9.74 | $10.11 | $10.11 | 16,938 |
| 2021-02-16 | $10.42 | $10.94 | $9.83 | $10.39 | $10.39 | 37,360 |
| 2021-02-12 | $11.38 | $11.41 | $10.01 | $10.01 | $10.01 | 26,863 |
| 2021-02-11 | $12.42 | $12.42 | $10.66 | $10.81 | $10.81 | 43,153 |
| 2021-02-10 | $12.38 | $12.38 | $11.91 | $12.00 | $12.00 | 10,130 |
| 2021-02-09 | $10.95 | $12.53 | $10.89 | $11.67 | $11.67 | 32,855 |
| 2021-02-08 | $10.96 | $11.32 | $10.84 | $11.13 | $11.13 | 12,365 |
| 2021-02-05 | $10.50 | $11.08 | $10.46 | $10.55 | $10.55 | 11,406 |
| 2021-02-04 | $9.95 | $10.44 | $9.95 | $10.14 | $10.14 | 5,279 |
| 2021-02-03 | $10.32 | $10.90 | $9.90 | $10.45 | $10.45 | 12,107 |
| 2021-02-02 | $10.70 | $10.80 | $10.25 | $10.25 | $10.25 | 9,911 |
| 2021-02-01 | $10.00 | $10.61 | $9.65 | $10.40 | $10.40 | 28,531 |
| 2021-01-29 | $10.00 | $10.97 | $9.53 | $9.95 | $9.95 | 10,731 |
| 2021-01-28 | $10.72 | $10.93 | $9.95 | $10.10 | $10.10 | 10,044 |
| 2021-01-27 | $10.11 | $10.80 | $10.11 | $10.41 | $10.41 | 3,835 |
| 2021-01-26 | $10.58 | $10.79 | $9.66 | $10.33 | $10.33 | 25,096 |
| 2021-01-25 | $11.09 | $11.29 | $10.51 | $10.61 | $10.61 | 13,989 |
| 2021-01-22 | $11.85 | $12.32 | $10.51 | $11.30 | $11.30 | 34,908 |
| 2021-01-21 | $12.52 | $12.55 | $11.63 | $12.06 | $12.06 | 18,834 |
| 2021-01-20 | $13.03 | $13.84 | $11.45 | $12.11 | $12.11 | 27,831 |
| 2021-01-19 | $11.00 | $14.33 | $10.77 | $12.76 | $12.76 | 76,832 |
| 2021-01-15 | $10.40 | $11.44 | $10.25 | $11.43 | $11.43 | 21,467 |
| 2021-01-14 | $9.50 | $10.40 | $9.50 | $10.40 | $10.40 | 13,476 |
| 2021-01-13 | $9.74 | $9.93 | $9.10 | $9.93 | $9.93 | 7,626 |
| 2021-01-12 | $9.34 | $9.94 | $9.33 | $9.94 | $9.94 | 16,426 |
| 2021-01-11 | $9.02 | $9.35 | $8.80 | $9.35 | $9.35 | 18,241 |
| 2021-01-08 | $9.04 | $9.04 | $8.92 | $8.99 | $8.99 | 3,264 |
| 2021-01-07 | $8.87 | $8.99 | $8.82 | $8.91 | $8.91 | 8,295 |
| 2021-01-06 | $8.69 | $9.11 | $8.69 | $8.74 | $8.74 | 13,297 |
| 2021-01-05 | $7.82 | $8.75 | $7.82 | $8.69 | $8.69 | 20,624 |
| 2021-01-04 | $7.73 | $8.14 | $7.73 | $8.04 | $8.04 | 10,857 |
| 2020-12-31 | $7.80 | $7.90 | $7.70 | $7.73 | $7.73 | 31,839 |
| 2020-12-30 | $7.11 | $7.90 | $7.11 | $7.80 | $7.80 | 27,005 |
| 2020-12-29 | $8.00 | $8.13 | $7.79 | $7.80 | $7.80 | 33,852 |
| 2020-12-28 | $7.74 | $8.00 | $7.66 | $7.88 | $7.88 | 30,294 |
| 2020-12-24 | $7.57 | $8.02 | $7.50 | $7.79 | $7.79 | 11,278 |
| 2020-12-23 | $7.95 | $7.95 | $7.79 | $7.79 | $7.79 | 5,264 |
| 2020-12-22 | $7.90 | $8.10 | $7.78 | $7.82 | $7.82 | 78,267 |
| 2020-12-21 | $7.58 | $7.66 | $7.50 | $7.50 | $7.50 | 5,380 |
| 2020-12-18 | $7.80 | $7.80 | $7.49 | $7.49 | $7.49 | 6,492 |
| 2020-12-17 | $7.85 | $8.08 | $7.78 | $7.84 | $7.84 | 8,950 |
| 2020-12-16 | $7.62 | $8.00 | $7.62 | $7.81 | $7.81 | 3,170 |
| 2020-12-15 | $7.93 | $8.13 | $7.88 | $7.88 | $7.88 | 6,025 |
| 2020-12-14 | $8.08 | $8.12 | $7.94 | $7.94 | $7.94 | 4,588 |
| 2020-12-11 | $7.90 | $8.01 | $7.90 | $7.92 | $7.92 | 3,543 |
| 2020-12-10 | $7.81 | $7.90 | $7.81 | $7.90 | $7.90 | 1,514 |
| 2020-12-09 | $7.86 | $8.04 | $7.84 | $7.87 | $7.87 | 12,350 |
| 2020-12-08 | $7.57 | $7.95 | $7.52 | $7.94 | $7.94 | 5,975 |
| 2020-12-07 | $7.41 | $7.60 | $7.41 | $7.55 | $7.55 | 4,517 |
| 2020-12-04 | $7.59 | $7.91 | $7.56 | $7.69 | $7.69 | 5,328 |
| 2020-12-03 | $7.50 | $7.68 | $7.50 | $7.56 | $7.56 | 4,009 |
| 2020-12-02 | $7.75 | $7.75 | $7.20 | $7.50 | $7.50 | 9,577 |
| 2020-12-01 | $7.96 | $8.04 | $7.52 | $7.61 | $7.61 | 11,121 |
| 2020-11-30 | $7.97 | $7.99 | $7.86 | $7.99 | $7.99 | 723 |
| 2020-11-27 | $8.19 | $8.19 | $8.03 | $8.06 | $8.06 | 4,784 |
| 2020-11-25 | $8.17 | $8.23 | $8.06 | $8.20 | $8.20 | 2,113 |
| 2020-11-24 | $8.23 | $8.33 | $7.88 | $8.21 | $8.21 | 13,169 |
| 2020-11-23 | $8.18 | $8.18 | $8.14 | $8.14 | $8.14 | 858 |
| 2020-11-20 | $7.77 | $8.57 | $7.77 | $8.01 | $8.01 | 5,341 |
| 2020-11-19 | $7.85 | $7.97 | $7.75 | $7.85 | $7.85 | 871 |
| 2020-11-18 | $7.75 | $7.93 | $7.73 | $7.76 | $7.76 | 4,860 |
| 2020-11-17 | $7.84 | $7.84 | $7.69 | $7.72 | $7.72 | 7,725 |
| 2020-11-16 | $7.82 | $7.85 | $7.68 | $7.76 | $7.76 | 2,285 |
| 2020-11-13 | $7.82 | $7.82 | $7.75 | $7.75 | $7.75 | 554 |
| 2020-11-12 | $7.66 | $7.89 | $7.56 | $7.56 | $7.56 | 4,935 |
| 2020-11-11 | $7.73 | $7.73 | $7.72 | $7.72 | $7.72 | 1,989 |
| 2020-11-10 | $7.39 | $7.49 | $7.36 | $7.49 | $7.49 | 1,556 |
| 2020-11-09 | $7.39 | $7.45 | $7.24 | $7.36 | $7.36 | 4,188 |
| 2020-11-06 | $7.60 | $7.60 | $7.12 | $7.17 | $7.17 | 8,880 |
| 2020-11-05 | $7.70 | $7.76 | $7.50 | $7.66 | $7.66 | 4,135 |
| 2020-11-04 | $7.76 | $7.82 | $7.64 | $7.64 | $7.64 | 999 |
| 2020-11-03 | $7.79 | $7.79 | $7.49 | $7.64 | $7.64 | 2,554 |
| 2020-11-02 | $7.87 | $7.87 | $7.56 | $7.80 | $7.80 | 5,457 |
| 2020-10-30 | $7.15 | $7.30 | $6.95 | $7.09 | $7.09 | 7,341 |
| 2020-10-29 | $7.19 | $7.69 | $7.19 | $7.38 | $7.38 | 1,950 |
| 2020-10-28 | $7.16 | $7.45 | $7.16 | $7.43 | $7.43 | 3,761 |
| 2020-10-27 | $7.21 | $7.78 | $7.21 | $7.73 | $7.73 | 1,020 |
| 2020-10-26 | $7.57 | $7.66 | $7.06 | $7.34 | $7.34 | 13,977 |
| 2020-10-23 | $7.86 | $7.88 | $7.58 | $7.73 | $7.73 | 7,246 |
| 2020-10-22 | $7.81 | $8.22 | $7.81 | $7.85 | $7.85 | 1,425 |
| 2020-10-21 | $7.97 | $7.97 | $7.88 | $7.88 | $7.88 | 909 |
| 2020-10-20 | $7.77 | $8.51 | $7.77 | $7.88 | $7.88 | 2,898 |
| 2020-10-19 | $8.49 | $8.62 | $7.73 | $7.90 | $7.90 | 13,489 |
| 2020-10-16 | $8.40 | $8.58 | $8.34 | $8.34 | $8.34 | 3,853 |
| 2020-10-15 | $8.43 | $8.62 | $8.36 | $8.40 | $8.40 | 966 |
| 2020-10-14 | $8.51 | $8.62 | $8.33 | $8.62 | $8.62 | 3,463 |
| 2020-10-13 | $8.44 | $8.61 | $8.32 | $8.61 | $8.61 | 2,102 |
| 2020-10-12 | $8.58 | $8.64 | $8.41 | $8.50 | $8.50 | 2,233 |
| 2020-10-09 | $8.42 | $8.46 | $8.35 | $8.46 | $8.46 | 2,901 |
| 2020-10-08 | $8.58 | $8.71 | $8.58 | $8.71 | $8.71 | 1,389 |
| 2020-10-07 | $8.75 | $8.75 | $8.40 | $8.40 | $8.40 | 665 |
| 2020-10-06 | $8.62 | $8.62 | $8.32 | $8.35 | $8.35 | 1,463 |
| 2020-10-05 | $8.37 | $8.53 | $8.37 | $8.52 | $8.52 | 695 |
| 2020-10-02 | $8.28 | $8.57 | $8.28 | $8.55 | $8.55 | 2,221 |
| 2020-10-01 | $8.60 | $8.60 | $8.43 | $8.52 | $8.52 | 1,154 |
| 2020-09-30 | $8.60 | $8.86 | $8.60 | $8.63 | $8.63 | 16,822 |
| 2020-09-29 | $8.70 | $8.76 | $8.70 | $8.76 | $8.76 | 1,056 |
| 2020-09-28 | $8.91 | $8.91 | $8.58 | $8.83 | $8.83 | 2,239 |
| 2020-09-25 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 985 |
| 2020-09-24 | $8.63 | $8.77 | $8.63 | $8.77 | $8.77 | 460 |
| 2020-09-23 | $9.09 | $9.09 | $8.84 | $8.84 | $8.84 | 560 |
| 2020-09-22 | $8.86 | $9.09 | $8.86 | $9.05 | $9.05 | 431 |
| 2020-09-21 | $8.58 | $8.76 | $8.58 | $8.76 | $8.76 | 1,140 |
| 2020-09-18 | $8.90 | $8.92 | $8.68 | $8.89 | $8.89 | 2,991 |
| 2020-09-17 | $8.63 | $8.86 | $8.63 | $8.77 | $8.77 | 6,941 |
| 2020-09-16 | $8.59 | $9.19 | $8.59 | $8.74 | $8.74 | 3,620 |
| 2020-09-15 | $8.71 | $9.24 | $8.60 | $8.97 | $8.97 | 1,929 |
| 2020-09-14 | $8.61 | $9.17 | $8.61 | $9.17 | $9.17 | 837 |
| 2020-09-11 | $8.91 | $9.04 | $8.66 | $8.66 | $8.66 | 798 |
| 2020-09-10 | $8.61 | $8.95 | $8.61 | $8.95 | $8.95 | 847 |
| 2020-09-09 | $8.55 | $8.90 | $8.55 | $8.89 | $8.89 | 1,386 |
| 2020-09-08 | $8.55 | $8.86 | $8.55 | $8.86 | $8.86 | 1,993 |
| 2020-09-04 | $8.60 | $9.00 | $8.60 | $8.89 | $8.89 | 1,014 |
| 2020-09-03 | $9.16 | $9.16 | $8.77 | $8.77 | $8.77 | 2,094 |
| 2020-09-02 | $9.50 | $9.50 | $9.00 | $9.30 | $9.30 | 6,923 |
| 2020-09-01 | $9.34 | $9.70 | $9.27 | $9.59 | $9.59 | 3,740 |
| 2020-08-31 | $9.28 | $9.70 | $9.15 | $9.70 | $9.70 | 1,208 |
| 2020-08-28 | $9.68 | $9.68 | $9.49 | $9.49 | $9.49 | 1,092 |
| 2020-08-27 | $9.62 | $9.68 | $9.05 | $9.49 | $9.49 | 2,883 |
| 2020-08-26 | $9.50 | $9.75 | $9.45 | $9.75 | $9.75 | 8,494 |
| 2020-08-25 | $9.31 | $9.75 | $9.27 | $9.70 | $9.70 | 4,724 |
| 2020-08-24 | $9.15 | $9.74 | $9.11 | $9.72 | $9.72 | 3,471 |
| 2020-08-21 | $9.20 | $9.41 | $9.20 | $9.41 | $9.41 | 1,050 |
| 2020-08-20 | $9.10 | $9.75 | $9.10 | $9.47 | $9.47 | 3,408 |
| 2020-08-19 | $9.43 | $9.97 | $9.23 | $9.52 | $9.52 | 11,242 |
| 2020-08-18 | $9.77 | $9.99 | $9.39 | $9.82 | $9.82 | 8,107 |
| 2020-08-17 | $9.34 | $11.56 | $8.79 | $9.75 | $9.75 | 24,438 |
| 2020-08-14 | $8.40 | $9.83 | $8.38 | $9.31 | $9.31 | 11,115 |
| 2020-08-13 | $7.59 | $8.23 | $7.59 | $8.23 | $8.23 | 5,968 |
| 2020-08-12 | $7.50 | $8.34 | $7.50 | $7.90 | $7.90 | 11,813 |
| 2020-08-11 | $7.65 | $7.90 | $7.56 | $7.58 | $7.58 | 11,787 |
| 2020-08-10 | $7.60 | $7.66 | $7.60 | $7.66 | $7.66 | 694 |
| 2020-08-07 | $7.65 | $7.89 | $7.11 | $7.80 | $7.80 | 6,111 |
| 2020-08-06 | $7.42 | $7.89 | $7.42 | $7.89 | $7.89 | 288 |
| 2020-08-05 | $7.50 | $7.84 | $7.44 | $7.84 | $7.84 | 2,344 |
| 2020-08-04 | $7.58 | $7.68 | $7.38 | $7.39 | $7.39 | 6,369 |
| 2020-08-03 | $7.66 | $7.95 | $7.66 | $7.66 | $7.66 | 864 |
| 2020-07-31 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 8,433 |
| 2020-07-30 | $7.45 | $7.64 | $7.37 | $7.37 | $7.37 | 973 |
| 2020-07-29 | $7.36 | $7.64 | $7.36 | $7.49 | $7.49 | 5,726 |
| 2020-07-28 | $7.53 | $7.64 | $7.29 | $7.36 | $7.36 | 9,705 |
| 2020-07-27 | $7.57 | $7.57 | $7.55 | $7.57 | $7.57 | 534 |
| 2020-07-24 | $7.53 | $7.55 | $7.51 | $7.55 | $7.55 | 1,123 |
| 2020-07-23 | $7.64 | $7.64 | $7.52 | $7.53 | $7.53 | 1,623 |
| 2020-07-22 | $7.57 | $7.63 | $7.54 | $7.54 | $7.54 | 2,199 |
| 2020-07-21 | $7.57 | $7.65 | $7.57 | $7.64 | $7.64 | 1,024 |
| 2020-07-20 | $7.56 | $7.67 | $7.56 | $7.57 | $7.57 | 4,221 |
| 2020-07-17 | $7.57 | $7.71 | $7.57 | $7.57 | $7.57 | 1,800 |
| 2020-07-16 | $7.57 | $7.75 | $7.57 | $7.71 | $7.71 | 2,700 |
| 2020-07-15 | $7.75 | $7.75 | $7.62 | $7.74 | $7.74 | 1,800 |
| 2020-07-14 | $7.63 | $7.80 | $7.63 | $7.75 | $7.75 | 4,000 |
| 2020-07-13 | $7.95 | $7.95 | $7.66 | $7.79 | $7.79 | 2,400 |
| 2020-07-10 | $7.82 | $7.94 | $7.57 | $7.94 | $7.94 | 4,700 |
| 2020-07-09 | $7.78 | $7.85 | $7.78 | $7.85 | $7.85 | 630 |
| 2020-07-08 | $8.80 | $8.80 | $7.81 | $7.93 | $7.93 | 6,100 |
| 2020-07-07 | $8.06 | $8.57 | $7.55 | $8.32 | $8.32 | 7,300 |
| 2020-07-06 | $8.05 | $8.08 | $8.05 | $8.08 | $8.08 | 1,100 |
| 2020-07-02 | $8.10 | $8.45 | $8.07 | $8.07 | $8.07 | 2,700 |
| 2020-07-01 | $8.06 | $8.37 | $8.05 | $8.23 | $8.23 | 1,700 |
| 2020-06-30 | $8.41 | $8.73 | $8.06 | $8.27 | $8.27 | 1,800 |
| 2020-06-29 | $7.80 | $8.67 | $7.80 | $8.06 | $8.06 | 8,900 |
| 2020-06-26 | $8.25 | $8.25 | $7.51 | $7.89 | $7.89 | 3,741 |
| 2020-06-25 | $8.01 | $8.12 | $7.56 | $8.12 | $8.12 | 5,542 |
| 2020-06-24 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 585 |
| 2020-06-23 | $8.41 | $8.75 | $8.05 | $8.38 | $8.38 | 6,996 |
| 2020-06-22 | $8.82 | $9.07 | $8.42 | $8.52 | $8.52 | 9,367 |
| 2020-06-19 | $8.98 | $9.12 | $8.67 | $8.67 | $8.67 | 1,821 |
| 2020-06-18 | $9.59 | $9.59 | $8.78 | $9.01 | $9.01 | 3,070 |
| 2020-06-17 | $8.32 | $9.60 | $8.32 | $8.79 | $8.79 | 11,737 |
| 2020-06-16 | $8.38 | $9.77 | $8.31 | $9.77 | $9.77 | 4,042 |
| 2020-06-15 | $8.30 | $8.34 | $7.85 | $8.34 | $8.34 | 2,925 |
| 2020-06-12 | $8.14 | $8.57 | $7.97 | $8.35 | $8.35 | 2,725 |
| 2020-06-11 | $7.99 | $8.59 | $7.63 | $8.28 | $8.28 | 4,494 |
| 2020-06-10 | $8.30 | $8.70 | $8.21 | $8.23 | $8.23 | 1,952 |
| 2020-06-09 | $8.25 | $8.79 | $8.15 | $8.50 | $8.50 | 1,836 |
| 2020-06-08 | $7.98 | $8.32 | $7.94 | $8.32 | $8.32 | 5,054 |
| 2020-06-05 | $7.99 | $8.18 | $7.88 | $8.02 | $8.02 | 12,581 |
| 2020-06-04 | $7.99 | $8.20 | $7.71 | $8.20 | $8.20 | 7,006 |
| 2020-06-03 | $7.79 | $8.20 | $7.79 | $8.02 | $8.02 | 5,108 |
| 2020-06-02 | $8.10 | $8.10 | $7.75 | $7.75 | $7.75 | 2,720 |
| 2020-06-01 | $7.91 | $7.97 | $7.75 | $7.75 | $7.75 | 1,227 |
| 2020-05-29 | $8.09 | $8.09 | $7.79 | $7.79 | $7.79 | 1,343 |
| 2020-05-28 | $8.33 | $8.33 | $7.95 | $7.95 | $7.95 | 825 |
| 2020-05-27 | $8.01 | $8.25 | $7.90 | $8.25 | $8.25 | 3,820 |
| 2020-05-26 | $7.98 | $8.51 | $7.94 | $8.02 | $8.02 | 4,366 |
| 2020-05-22 | $7.57 | $8.19 | $7.57 | $7.98 | $7.98 | 2,094 |
| 2020-05-21 | $8.24 | $8.24 | $7.84 | $7.85 | $7.85 | 4,661 |
| 2020-05-20 | $8.19 | $8.42 | $7.86 | $8.34 | $8.34 | 3,938 |
| 2020-05-19 | $7.59 | $7.95 | $7.59 | $7.95 | $7.95 | 5,898 |
| 2020-05-18 | $7.64 | $8.40 | $7.45 | $7.61 | $7.61 | 12,679 |
| 2020-05-15 | $8.10 | $8.39 | $7.95 | $8.02 | $8.02 | 9,582 |
| 2020-05-14 | $8.50 | $9.58 | $6.75 | $7.95 | $7.95 | 49,042 |
| 2020-05-13 | $10.50 | $10.59 | $10.20 | $10.20 | $10.20 | 1,690 |
| 2020-05-12 | $10.29 | $10.77 | $10.29 | $10.60 | $10.60 | 3,433 |
| 2020-05-11 | $10.26 | $10.26 | $10.07 | $10.07 | $10.07 | 2,208 |
| 2020-05-08 | $9.45 | $10.38 | $9.45 | $10.37 | $10.37 | 2,283 |
| 2020-05-07 | $10.01 | $10.17 | $9.96 | $10.17 | $10.17 | 1,050 |
| 2020-05-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 760 |
| 2020-05-05 | $10.53 | $10.53 | $9.65 | $9.89 | $9.89 | 1,860 |
| 2020-05-04 | $9.80 | $10.28 | $9.80 | $9.85 | $9.85 | 3,377 |
| 2020-05-01 | $10.87 | $10.87 | $9.70 | $10.17 | $10.17 | 6,611 |
| 2020-04-30 | $10.58 | $11.13 | $10.26 | $10.84 | $10.84 | 3,001 |
| 2020-04-29 | $10.84 | $12.31 | $10.50 | $10.57 | $10.57 | 8,091 |
| 2020-04-28 | $11.54 | $11.74 | $10.71 | $11.02 | $11.02 | 3,299 |
| 2020-04-27 | $11.05 | $12.00 | $8.80 | $10.96 | $10.96 | 23,061 |
| 2020-04-24 | $10.23 | $12.00 | $10.23 | $11.25 | $11.25 | 9,231 |
| 2020-04-23 | $9.94 | $11.47 | $9.94 | $10.60 | $10.60 | 7,915 |
| 2020-04-22 | $9.10 | $10.05 | $9.10 | $9.94 | $9.94 | 2,761 |
| 2020-04-21 | $9.66 | $9.69 | $9.45 | $9.69 | $9.69 | 4,311 |
| 2020-04-20 | $9.51 | $9.51 | $9.36 | $9.41 | $9.41 | 1,949 |
| 2020-04-17 | $9.00 | $9.59 | $9.00 | $9.59 | $9.59 | 458 |
| 2020-04-16 | $9.68 | $9.71 | $9.00 | $9.04 | $9.04 | 4,472 |
| 2020-04-15 | $9.44 | $9.44 | $8.71 | $8.90 | $8.90 | 849 |
| 2020-04-14 | $8.14 | $10.15 | $8.14 | $9.38 | $9.38 | 5,110 |
| 2020-04-13 | $8.75 | $9.24 | $8.60 | $9.10 | $9.10 | 1,638 |
| 2020-04-09 | $8.62 | $9.79 | $8.14 | $8.72 | $8.72 | 7,078 |
| 2020-04-08 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 697 |
| 2020-04-07 | $6.58 | $8.36 | $6.58 | $7.68 | $7.68 | 7,865 |
| 2020-04-06 | $6.72 | $6.99 | $6.40 | $6.63 | $6.63 | 2,553 |
| 2020-04-03 | $6.20 | $6.46 | $6.15 | $6.46 | $6.46 | 1,386 |
| 2020-04-02 | $6.44 | $6.48 | $6.30 | $6.40 | $6.40 | 1,636 |
| 2020-04-01 | $6.61 | $6.64 | $5.89 | $6.45 | $6.45 | 9,596 |
| 2020-03-31 | $6.53 | $6.99 | $6.53 | $6.99 | $6.99 | 3,854 |
| 2020-03-30 | $6.87 | $6.99 | $6.76 | $6.83 | $6.83 | 1,581 |
| 2020-03-27 | $6.50 | $6.92 | $6.50 | $6.85 | $6.85 | 2,377 |
| 2020-03-26 | $6.36 | $6.80 | $6.36 | $6.70 | $6.70 | 3,443 |
| 2020-03-25 | $6.48 | $6.99 | $6.23 | $6.65 | $6.65 | 5,804 |
| 2020-03-24 | $6.79 | $6.87 | $5.76 | $6.58 | $6.58 | 6,479 |
| 2020-03-23 | $6.03 | $6.46 | $5.33 | $5.90 | $5.90 | 4,662 |
| 2020-03-20 | $4.77 | $5.49 | $4.77 | $5.49 | $5.49 | 9,274 |
| 2020-03-19 | $4.75 | $5.59 | $4.51 | $5.59 | $5.59 | 25,357 |
| 2020-03-18 | $6.00 | $6.00 | $5.00 | $5.01 | $5.01 | 17,456 |
| 2020-03-17 | $5.97 | $6.25 | $5.56 | $6.15 | $6.15 | 15,699 |
| 2020-03-16 | $7.75 | $7.75 | $6.00 | $6.00 | $6.00 | 9,237 |
| 2020-03-13 | $9.57 | $9.57 | $8.02 | $8.02 | $8.02 | 5,153 |
| 2020-03-12 | $9.17 | $9.35 | $8.55 | $9.35 | $9.35 | 11,611 |
| 2020-03-11 | $10.24 | $10.64 | $9.60 | $10.14 | $10.14 | 10,263 |
| 2020-03-10 | $10.87 | $10.98 | $10.27 | $10.60 | $10.60 | 8,930 |
| 2020-03-09 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 500 |
| 2020-03-06 | $11.35 | $12.11 | $11.35 | $11.72 | $11.72 | 2,489 |
| 2020-03-05 | $12.50 | $12.63 | $12.30 | $12.30 | $12.30 | 4,995 |
| 2020-03-04 | $12.30 | $13.28 | $12.06 | $13.19 | $13.19 | 4,522 |
| 2020-03-03 | $13.05 | $13.05 | $12.50 | $12.82 | $12.82 | 7,472 |
| 2020-03-02 | $13.20 | $13.43 | $12.90 | $13.33 | $13.33 | 10,618 |
| 2020-02-28 | $12.86 | $13.52 | $12.50 | $13.52 | $13.52 | 18,624 |
| 2020-02-27 | $13.01 | $13.48 | $12.86 | $13.15 | $13.15 | 3,868 |
| 2020-02-26 | $13.10 | $13.72 | $13.10 | $13.67 | $13.52 | 3,823 |
| 2020-02-25 | $13.05 | $13.73 | $13.00 | $13.40 | $13.25 | 3,576 |
| 2020-02-24 | $13.80 | $13.80 | $13.50 | $13.66 | $13.51 | 3,154 |
| 2020-02-21 | $14.25 | $14.25 | $14.25 | $14.25 | $14.09 | 370 |
| 2020-02-20 | $13.82 | $14.26 | $13.82 | $14.25 | $14.09 | 1,558 |
| 2020-02-19 | $14.20 | $14.28 | $13.78 | $14.07 | $13.91 | 9,529 |
| 2020-02-18 | $13.75 | $15.30 | $13.26 | $14.28 | $14.12 | 7,345 |
| 2020-02-14 | $13.22 | $14.59 | $13.22 | $13.87 | $13.71 | 22,149 |
| 2020-02-13 | $13.20 | $13.46 | $12.96 | $13.45 | $13.29 | 6,325 |
| 2020-02-12 | $12.93 | $13.38 | $12.93 | $13.34 | $13.18 | 1,386 |
| 2020-02-11 | $13.06 | $13.34 | $13.05 | $13.34 | $13.19 | 925 |
| 2020-02-10 | $13.30 | $13.89 | $13.10 | $13.30 | $13.15 | 4,013 |
| 2020-02-07 | $13.43 | $13.98 | $13.43 | $13.60 | $13.45 | 1,049 |
| 2020-02-06 | $14.00 | $14.00 | $13.82 | $13.82 | $13.67 | 1,561 |
| 2020-02-05 | $13.85 | $14.10 | $13.85 | $14.10 | $13.94 | 557 |
| 2020-02-04 | $13.91 | $13.91 | $13.07 | $13.81 | $13.65 | 5,752 |
| 2020-02-03 | $14.50 | $14.50 | $14.50 | $14.50 | $14.34 | 155 |
| 2020-01-31 | $14.15 | $14.50 | $14.15 | $14.50 | $14.34 | 834 |
| 2020-01-30 | $14.44 | $14.44 | $14.44 | $14.44 | $14.28 | 656 |
| 2020-01-29 | $14.21 | $14.40 | $14.00 | $14.27 | $14.11 | 1,407 |
| 2020-01-28 | $13.31 | $14.23 | $13.31 | $14.00 | $13.84 | 1,257 |
| 2020-01-27 | $13.69 | $14.50 | $13.27 | $13.27 | $13.12 | 7,145 |
| 2020-01-24 | $14.41 | $15.85 | $14.41 | $14.55 | $14.39 | 6,015 |
| 2020-01-23 | $15.20 | $15.20 | $14.38 | $14.57 | $14.41 | 11,160 |
| 2020-01-22 | $14.05 | $14.50 | $13.37 | $14.50 | $14.33 | 3,442 |
| 2020-01-21 | $13.12 | $14.96 | $13.12 | $14.96 | $14.79 | 16,857 |
| 2020-01-17 | $13.30 | $13.30 | $13.15 | $13.30 | $13.15 | 1,981 |
| 2020-01-16 | $13.08 | $13.16 | $13.08 | $13.12 | $12.97 | 3,303 |
| 2020-01-15 | $12.81 | $13.03 | $12.80 | $12.95 | $12.80 | 3,768 |
| 2020-01-14 | $13.00 | $13.01 | $12.90 | $12.90 | $12.75 | 3,160 |
| 2020-01-13 | $13.05 | $13.13 | $12.88 | $13.13 | $12.98 | 6,047 |
| 2020-01-10 | $13.07 | $13.11 | $12.95 | $13.00 | $12.85 | 8,954 |
| 2020-01-09 | $13.07 | $13.14 | $13.01 | $13.14 | $12.99 | 27,996 |
| 2020-01-08 | $13.23 | $13.23 | $12.96 | $13.04 | $12.89 | 46,176 |
| 2020-01-07 | $13.14 | $13.32 | $13.10 | $13.24 | $13.09 | 8,515 |
| 2020-01-06 | $13.14 | $13.41 | $13.09 | $13.09 | $12.94 | 4,523 |
| 2020-01-03 | $13.11 | $13.11 | $13.11 | $13.11 | $12.96 | 308 |
| 2020-01-02 | $13.06 | $13.42 | $13.05 | $13.42 | $13.27 | 1,295 |
| 2019-12-31 | $13.08 | $13.43 | $12.86 | $13.05 | $12.90 | 2,034 |
| 2019-12-30 | $13.14 | $13.45 | $13.11 | $13.21 | $13.06 | 1,823 |
| 2019-12-27 | $13.39 | $13.44 | $13.04 | $13.08 | $12.79 | 2,877 |
| 2019-12-26 | $13.50 | $13.50 | $13.30 | $13.41 | $13.11 | 486 |
| 2019-12-24 | $13.25 | $13.30 | $13.25 | $13.30 | $13.00 | 853 |
| 2019-12-23 | $13.59 | $13.59 | $13.25 | $13.44 | $13.14 | 813 |
| 2019-12-20 | $13.30 | $13.45 | $13.15 | $13.45 | $13.15 | 1,220 |
| 2019-12-19 | $13.20 | $13.45 | $13.20 | $13.45 | $13.15 | 1,477 |
| 2019-12-18 | $13.45 | $13.45 | $13.20 | $13.41 | $13.11 | 2,741 |
| 2019-12-17 | $13.41 | $13.60 | $13.20 | $13.25 | $12.95 | 7,130 |
| 2019-12-16 | $13.15 | $13.95 | $13.15 | $13.60 | $13.30 | 16,943 |
| 2019-12-13 | $13.27 | $13.43 | $13.10 | $13.43 | $13.13 | 1,888 |
| 2019-12-12 | $13.22 | $13.47 | $12.94 | $13.25 | $12.95 | 12,989 |
| 2019-12-11 | $12.90 | $13.25 | $12.80 | $13.25 | $12.95 | 16,791 |
| 2019-12-10 | $12.50 | $12.90 | $12.40 | $12.90 | $12.61 | 5,384 |
| 2019-12-09 | $12.52 | $12.85 | $12.52 | $12.80 | $12.52 | 1,921 |
| 2019-12-06 | $12.30 | $12.79 | $12.00 | $12.53 | $12.25 | 1,931 |
| 2019-12-05 | $12.50 | $12.69 | $12.40 | $12.69 | $12.41 | 1,060 |
| 2019-12-04 | $12.62 | $12.62 | $12.62 | $12.62 | $12.34 | 386 |
| 2019-12-03 | $12.45 | $12.81 | $12.45 | $12.81 | $12.52 | 927 |
| 2019-12-02 | $12.56 | $12.90 | $12.11 | $12.83 | $12.55 | 13,727 |
| 2019-11-29 | $12.68 | $12.83 | $12.68 | $12.83 | $12.54 | 752 |
| 2019-11-27 | $12.57 | $12.85 | $12.57 | $12.85 | $12.56 | 1,215 |
| 2019-11-26 | $12.80 | $12.90 | $12.80 | $12.90 | $12.61 | 632 |
| 2019-11-25 | $12.58 | $12.90 | $12.58 | $12.90 | $12.61 | 215 |
| 2019-11-22 | $12.31 | $12.90 | $12.31 | $12.90 | $12.61 | 1,474 |
| 2019-11-21 | $12.40 | $12.64 | $12.08 | $12.54 | $12.26 | 3,365 |
| 2019-11-20 | $12.21 | $12.58 | $12.01 | $12.01 | $11.74 | 3,432 |
| 2019-11-19 | $12.50 | $12.86 | $12.50 | $12.86 | $12.57 | 999 |
| 2019-11-18 | $12.68 | $12.77 | $12.57 | $12.77 | $12.48 | 1,222 |
| 2019-11-15 | $12.53 | $12.79 | $12.50 | $12.65 | $12.36 | 3,232 |
| 2019-11-14 | $12.72 | $12.90 | $11.59 | $12.90 | $12.61 | 2,580 |
| 2019-11-13 | $12.54 | $12.88 | $12.54 | $12.88 | $12.59 | 3,658 |
| 2019-11-12 | $12.78 | $12.90 | $12.64 | $12.90 | $12.61 | 6,778 |
| 2019-11-11 | $12.61 | $12.72 | $12.61 | $12.70 | $12.42 | 955 |
| 2019-11-08 | $12.71 | $12.71 | $12.30 | $12.65 | $12.36 | 1,501 |
| 2019-11-07 | $12.56 | $12.81 | $12.56 | $12.75 | $12.46 | 1,030 |
| 2019-11-06 | $12.50 | $12.82 | $12.50 | $12.82 | $12.53 | 206 |
| 2019-11-05 | $12.80 | $12.85 | $12.70 | $12.85 | $12.56 | 392 |
| 2019-11-04 | $12.83 | $12.89 | $12.32 | $12.89 | $12.60 | 787 |
| 2019-11-01 | $12.31 | $12.73 | $12.31 | $12.73 | $12.44 | 632 |
| 2019-10-31 | $12.96 | $13.05 | $12.42 | $12.42 | $12.14 | 4,835 |
| 2019-10-30 | $12.94 | $13.16 | $12.92 | $13.16 | $12.87 | 1,145 |
| 2019-10-29 | $13.01 | $13.17 | $12.96 | $12.96 | $12.67 | 897 |
| 2019-10-28 | $13.12 | $13.12 | $13.12 | $13.12 | $12.83 | 18 |
| 2019-10-25 | $13.12 | $13.12 | $13.12 | $13.12 | $12.83 | 211 |
| 2019-10-24 | $13.15 | $13.15 | $13.15 | $13.15 | $12.85 | 850 |
| 2019-10-23 | $13.23 | $13.23 | $13.14 | $13.23 | $12.93 | 1,100 |
| 2019-10-22 | $13.11 | $13.11 | $13.11 | $13.11 | $12.82 | 400 |
| 2019-10-21 | $13.09 | $13.17 | $12.98 | $13.17 | $12.88 | 648 |
| 2019-10-18 | $12.90 | $12.98 | $12.90 | $12.98 | $12.69 | 860 |
| 2019-10-17 | $13.06 | $13.20 | $13.04 | $13.12 | $12.83 | 1,578 |
| 2019-10-16 | $13.04 | $13.08 | $13.03 | $13.07 | $12.78 | 1,473 |
| 2019-10-15 | $12.75 | $13.19 | $12.75 | $13.19 | $12.89 | 1,702 |
| 2019-10-14 | $13.00 | $13.24 | $12.90 | $13.24 | $12.94 | 650 |
| 2019-10-11 | $13.25 | $13.25 | $12.96 | $13.25 | $12.95 | 2,678 |
| 2019-10-10 | $12.78 | $13.24 | $12.69 | $13.21 | $12.91 | 6,738 |
| 2019-10-09 | $12.95 | $13.09 | $12.85 | $13.09 | $12.80 | 1,724 |
| 2019-10-08 | $12.85 | $12.98 | $12.51 | $12.84 | $12.55 | 9,490 |
| 2019-10-07 | $13.15 | $13.15 | $13.15 | $13.15 | $12.86 | 2 |
| 2019-10-04 | $12.90 | $13.15 | $12.75 | $13.15 | $12.86 | 1,772 |
| 2019-10-03 | $13.03 | $13.15 | $12.45 | $13.15 | $12.85 | 1,777 |
| 2019-10-02 | $13.00 | $13.25 | $12.85 | $12.85 | $12.56 | 1,287 |
| 2019-10-01 | $13.17 | $13.55 | $13.17 | $13.55 | $13.25 | 523 |
| 2019-09-30 | $13.17 | $13.42 | $13.17 | $13.42 | $13.12 | 278 |
| 2019-09-27 | $13.28 | $13.55 | $13.10 | $13.30 | $13.00 | 1,132 |
| 2019-09-26 | $13.07 | $13.07 | $13.07 | $13.07 | $12.78 | 276 |
| 2019-09-25 | $13.47 | $13.47 | $12.81 | $12.81 | $12.52 | 1,724 |
| 2019-09-24 | $13.38 | $13.38 | $13.37 | $13.37 | $13.07 | 845 |
| 2019-09-23 | $13.44 | $13.44 | $13.44 | $13.44 | $13.14 | 148 |
| 2019-09-20 | $12.80 | $13.44 | $12.56 | $13.44 | $13.14 | 4,589 |
| 2019-09-19 | $12.70 | $13.09 | $12.70 | $12.96 | $12.67 | 2,373 |
| 2019-09-18 | $13.01 | $13.12 | $12.80 | $12.80 | $12.51 | 1,174 |
| 2019-09-17 | $12.56 | $13.02 | $12.56 | $12.90 | $12.61 | 903 |
| 2019-09-16 | $12.80 | $13.34 | $12.71 | $13.29 | $12.99 | 1,035 |
| 2019-09-13 | $13.05 | $13.30 | $13.00 | $13.30 | $13.00 | 1,868 |
| 2019-09-12 | $12.32 | $13.44 | $12.32 | $13.44 | $13.14 | 3,009 |
| 2019-09-11 | $13.56 | $13.64 | $13.53 | $13.64 | $13.33 | 747 |
| 2019-09-10 | $13.57 | $13.57 | $13.57 | $13.57 | $13.27 | 1 |
| 2019-09-09 | $12.21 | $13.57 | $12.21 | $13.57 | $13.27 | 2,652 |
| 2019-09-06 | $13.03 | $13.58 | $13.03 | $13.58 | $13.27 | 1,798 |
| 2019-09-05 | $13.03 | $13.58 | $13.03 | $13.40 | $13.10 | 2,254 |
| 2019-09-04 | $12.85 | $13.44 | $12.66 | $13.44 | $13.14 | 984 |
| 2019-09-03 | $13.65 | $13.65 | $13.65 | $13.65 | $13.34 | 2 |
| 2019-08-30 | $13.17 | $13.65 | $13.17 | $13.65 | $13.34 | 329 |
| 2019-08-29 | $13.33 | $13.59 | $13.30 | $13.59 | $13.28 | 969 |
| 2019-08-28 | $13.19 | $13.48 | $13.00 | $13.48 | $13.03 | 629 |
| 2019-08-27 | $12.86 | $13.50 | $12.86 | $13.35 | $12.91 | 680 |
| 2019-08-26 | $13.45 | $13.51 | $13.45 | $13.51 | $13.06 | 652 |
| 2019-08-23 | $13.41 | $13.41 | $13.41 | $13.41 | $12.97 | 84 |
| 2019-08-22 | $13.36 | $13.41 | $13.36 | $13.41 | $12.97 | 403 |
| 2019-08-21 | $13.40 | $13.40 | $13.30 | $13.30 | $12.86 | 746 |
| 2019-08-20 | $13.62 | $13.62 | $13.62 | $13.62 | $13.17 | 515 |
| 2019-08-19 | $13.75 | $13.75 | $13.40 | $13.40 | $12.96 | 1,045 |
| 2019-08-16 | $13.64 | $13.64 | $13.64 | $13.64 | $13.19 | 479 |
| 2019-08-15 | $13.50 | $13.50 | $13.50 | $13.50 | $13.06 | 112 |
| 2019-08-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.06 | 243 |
| 2019-08-13 | $13.40 | $13.50 | $13.40 | $13.50 | $13.06 | 789 |
| 2019-08-12 | $13.30 | $13.30 | $13.30 | $13.30 | $12.86 | 424 |
| 2019-08-09 | $13.56 | $13.62 | $13.56 | $13.62 | $13.17 | 537 |
| 2019-08-08 | $13.40 | $13.75 | $13.38 | $13.70 | $13.25 | 5,842 |
| 2019-08-07 | $13.25 | $13.44 | $12.50 | $13.44 | $13.00 | 9,319 |
| 2019-08-06 | $13.83 | $13.83 | $13.44 | $13.75 | $13.29 | 1,926 |
| 2019-08-05 | $13.99 | $13.99 | $13.91 | $13.91 | $13.45 | 1,053 |
| 2019-08-02 | $13.40 | $14.66 | $13.40 | $14.66 | $14.18 | 243 |
| 2019-08-01 | $13.99 | $13.99 | $13.50 | $13.50 | $13.05 | 1,428 |
| 2019-07-31 | $13.92 | $14.79 | $13.66 | $13.66 | $13.21 | 3,257 |
| 2019-07-30 | $14.03 | $14.03 | $13.92 | $13.92 | $13.46 | 905 |
| 2019-07-29 | $13.94 | $14.08 | $13.63 | $13.75 | $13.30 | 1,660 |
| 2019-07-26 | $14.12 | $14.12 | $13.98 | $13.98 | $13.52 | 1,627 |
| 2019-07-25 | $14.11 | $14.12 | $14.05 | $14.08 | $13.61 | 1,466 |
| 2019-07-24 | $14.06 | $14.18 | $13.90 | $14.18 | $13.71 | 716 |
| 2019-07-23 | $13.83 | $14.12 | $13.83 | $14.12 | $13.65 | 1,701 |
| 2019-07-22 | $13.75 | $14.12 | $13.75 | $14.12 | $13.65 | 814 |
| 2019-07-19 | $14.00 | $14.20 | $14.00 | $14.15 | $13.68 | 803 |
| 2019-07-18 | $13.75 | $13.82 | $13.75 | $13.80 | $13.34 | 637 |
| 2019-07-17 | $13.76 | $14.21 | $13.76 | $14.21 | $13.74 | 731 |
| 2019-07-16 | $14.15 | $14.15 | $14.03 | $14.10 | $13.63 | 2,393 |
| 2019-07-15 | $14.47 | $14.59 | $13.94 | $13.94 | $13.48 | 916 |
| 2019-07-12 | $14.49 | $14.52 | $14.06 | $14.06 | $13.60 | 3,438 |
| 2019-07-11 | $14.48 | $14.57 | $14.48 | $14.57 | $14.08 | 1,445 |
| 2019-07-10 | $13.99 | $14.35 | $13.99 | $14.35 | $13.88 | 1,529 |
| 2019-07-09 | $14.07 | $14.37 | $13.89 | $14.37 | $13.90 | 1,289 |
| 2019-07-08 | $14.36 | $14.45 | $14.01 | $14.45 | $13.97 | 1,639 |
| 2019-07-05 | $14.25 | $15.09 | $14.25 | $14.93 | $14.44 | 544 |
| 2019-07-03 | $14.93 | $14.93 | $14.93 | $14.93 | $14.44 | 115 |
| 2019-07-02 | $15.10 | $15.10 | $13.61 | $14.51 | $14.03 | 7,226 |
| 2019-07-01 | $15.18 | $15.18 | $14.96 | $15.10 | $14.60 | 1,073 |
| 2019-06-28 | $15.01 | $15.25 | $14.86 | $15.25 | $14.75 | 2,325 |
| 2019-06-27 | $14.93 | $15.18 | $14.93 | $15.11 | $14.61 | 1,568 |
| 2019-06-26 | $14.77 | $14.96 | $14.77 | $14.89 | $14.40 | 3,555 |
| 2019-06-25 | $14.86 | $14.86 | $14.86 | $14.86 | $14.36 | 78 |
| 2019-06-24 | $15.24 | $15.24 | $14.86 | $14.86 | $14.36 | 1,844 |
| 2019-06-21 | $14.95 | $14.95 | $14.95 | $14.95 | $14.46 | 343 |
| 2019-06-20 | $15.22 | $15.22 | $15.22 | $15.22 | $14.72 | 125 |
| 2019-06-19 | $15.06 | $15.24 | $14.75 | $15.24 | $14.73 | 2,139 |
| 2019-06-18 | $15.15 | $15.23 | $14.96 | $15.23 | $14.73 | 3,533 |
| 2019-06-17 | $15.07 | $15.50 | $14.02 | $15.20 | $14.70 | 8,146 |
| 2019-06-14 | $15.00 | $15.50 | $14.11 | $15.07 | $14.57 | 3,397 |
| 2019-06-13 | $14.85 | $15.28 | $14.38 | $14.38 | $13.90 | 1,605 |
| 2019-06-12 | $14.50 | $14.50 | $14.48 | $14.50 | $14.02 | 4,027 |
| 2019-06-11 | $14.37 | $15.20 | $14.37 | $15.12 | $14.62 | 1,549 |
| 2019-06-10 | $14.52 | $14.95 | $14.52 | $14.95 | $14.45 | 676 |
| 2019-06-07 | $14.80 | $15.21 | $14.67 | $15.20 | $14.70 | 2,890 |
| 2019-06-06 | $14.55 | $14.99 | $14.55 | $14.99 | $14.49 | 360 |
| 2019-06-05 | $15.06 | $15.06 | $14.20 | $14.48 | $14.00 | 4,232 |
| 2019-06-04 | $13.81 | $15.45 | $13.81 | $15.04 | $14.54 | 8,310 |
| 2019-06-03 | $13.88 | $14.17 | $13.75 | $14.10 | $13.63 | 5,669 |
| 2019-05-31 | $13.65 | $13.94 | $13.60 | $13.94 | $13.48 | 1,284 |
| 2019-05-30 | $13.81 | $13.93 | $13.70 | $13.70 | $13.25 | 1,575 |
| 2019-05-29 | $13.54 | $13.73 | $13.54 | $13.73 | $13.13 | 335 |
| 2019-05-28 | $14.07 | $14.07 | $14.07 | $14.07 | $13.46 | 151 |
| 2019-05-24 | $13.89 | $13.89 | $13.60 | $13.76 | $13.16 | 1,990 |
| 2019-05-23 | $14.00 | $14.00 | $13.81 | $13.93 | $13.32 | 8,563 |
| 2019-05-22 | $14.10 | $14.41 | $14.03 | $14.35 | $13.72 | 9,627 |
| 2019-05-21 | $14.10 | $14.60 | $14.10 | $14.60 | $13.96 | 2,383 |
| 2019-05-20 | $14.59 | $14.59 | $14.10 | $14.33 | $13.70 | 1,058 |
| 2019-05-17 | $13.98 | $14.99 | $13.98 | $14.70 | $14.06 | 10,201 |
| 2019-05-16 | $12.84 | $14.45 | $12.84 | $14.10 | $13.49 | 7,612 |
| 2019-05-15 | $13.25 | $13.92 | $12.87 | $13.91 | $13.30 | 9,454 |
| 2019-05-14 | $12.94 | $13.80 | $12.93 | $13.34 | $12.76 | 12,081 |
| 2019-05-13 | $12.54 | $13.65 | $12.41 | $13.00 | $12.43 | 6,685 |
| 2019-05-10 | $12.20 | $12.85 | $12.20 | $12.78 | $12.22 | 1,987 |
| 2019-05-09 | $12.85 | $12.85 | $12.85 | $12.85 | $12.29 | 112 |
| 2019-05-08 | $13.00 | $13.00 | $11.21 | $12.85 | $12.29 | 13,300 |
| 2019-05-07 | $13.20 | $13.65 | $13.20 | $13.65 | $13.06 | 1,649 |
| 2019-05-06 | $13.70 | $13.70 | $13.50 | $13.50 | $12.91 | 2,455 |
| 2019-05-03 | $13.39 | $14.04 | $13.39 | $14.04 | $13.43 | 705 |
| 2019-05-02 | $13.15 | $13.28 | $12.67 | $13.02 | $12.46 | 1,910 |
| 2019-05-01 | $13.17 | $13.17 | $13.17 | $13.17 | $12.60 | 147 |
| 2019-04-30 | $13.04 | $13.45 | $13.04 | $13.17 | $12.60 | 1,290 |
| 2019-04-29 | $12.56 | $12.94 | $12.56 | $12.94 | $12.38 | 200 |
| 2019-04-26 | $12.82 | $12.82 | $12.82 | $12.82 | $12.26 | 580 |
| 2019-04-25 | $12.58 | $12.58 | $12.58 | $12.58 | $12.03 | 270 |
| 2019-04-24 | $12.42 | $12.65 | $12.42 | $12.58 | $12.03 | 1,101 |
| 2019-04-23 | $12.29 | $12.87 | $12.29 | $12.67 | $12.12 | 7,204 |
| 2019-04-22 | $12.21 | $12.49 | $12.08 | $12.40 | $11.86 | 4,586 |
| 2019-04-18 | $12.42 | $12.42 | $11.95 | $12.26 | $11.72 | 2,916 |
| 2019-04-17 | $11.80 | $11.80 | $11.80 | $11.80 | $11.29 | 301 |
| 2019-04-16 | $11.86 | $12.77 | $11.86 | $12.03 | $11.51 | 1,215 |
| 2019-04-15 | $12.17 | $12.17 | $12.02 | $12.02 | $11.50 | 251 |
| 2019-04-12 | $12.10 | $12.31 | $11.62 | $12.03 | $11.51 | 10,031 |
| 2019-04-11 | $12.48 | $12.48 | $11.74 | $12.01 | $11.49 | 3,960 |
| 2019-04-10 | $11.88 | $12.90 | $11.79 | $12.20 | $11.67 | 17,539 |
| 2019-04-09 | $12.20 | $12.48 | $11.91 | $12.21 | $11.68 | 8,644 |
| 2019-04-08 | $11.44 | $12.47 | $11.43 | $12.47 | $11.93 | 5,304 |
| 2019-04-05 | $11.33 | $11.94 | $11.33 | $11.80 | $11.29 | 1,088 |
| 2019-04-04 | $11.45 | $11.98 | $11.20 | $11.21 | $10.72 | 3,290 |
| 2019-04-03 | $10.80 | $12.13 | $10.80 | $11.99 | $11.47 | 5,061 |
| 2019-04-02 | $10.96 | $11.75 | $10.81 | $11.57 | $11.07 | 8,648 |
| 2019-04-01 | $11.00 | $11.44 | $10.30 | $11.29 | $10.80 | 15,823 |
| 2019-03-29 | $11.37 | $11.37 | $11.06 | $11.15 | $10.66 | 729 |
| 2019-03-28 | $10.91 | $11.35 | $10.91 | $11.35 | $10.85 | 1,232 |
| 2019-03-27 | $11.01 | $11.48 | $11.00 | $11.40 | $10.90 | 5,627 |
| 2019-03-26 | $11.66 | $11.92 | $10.70 | $11.49 | $10.99 | 2,197 |
| 2019-03-25 | $10.50 | $10.99 | $10.40 | $10.99 | $10.51 | 7,239 |
| 2019-03-22 | $10.79 | $10.91 | $10.54 | $10.70 | $10.23 | 4,261 |
| 2019-03-21 | $10.65 | $10.90 | $10.46 | $10.65 | $10.19 | 3,700 |
| 2019-03-20 | $10.33 | $10.85 | $10.33 | $10.85 | $10.38 | 3,935 |
| 2019-03-19 | $11.00 | $11.00 | $10.19 | $10.59 | $10.13 | 13,422 |
| 2019-03-18 | $10.48 | $11.53 | $10.44 | $10.53 | $10.07 | 4,357 |
| 2019-03-15 | $10.75 | $10.75 | $10.36 | $10.36 | $9.91 | 6,699 |
| 2019-03-14 | $10.60 | $10.80 | $10.35 | $10.36 | $9.91 | 9,651 |
| 2019-03-13 | $10.34 | $10.53 | $10.34 | $10.41 | $9.96 | 2,419 |
| 2019-03-12 | $10.06 | $10.60 | $10.06 | $10.27 | $9.82 | 3,578 |
| 2019-03-11 | $10.58 | $10.58 | $10.34 | $10.34 | $9.89 | 558 |
| 2019-03-08 | $10.11 | $10.29 | $10.11 | $10.29 | $9.84 | 1,609 |
| 2019-03-07 | $10.10 | $10.20 | $10.01 | $10.20 | $9.76 | 7,377 |
| 2019-03-06 | $10.19 | $10.19 | $10.09 | $10.10 | $9.66 | 1,788 |
| 2019-03-05 | $10.10 | $10.15 | $10.07 | $10.12 | $9.67 | 4,968 |
| 2019-03-04 | $10.10 | $10.10 | $9.95 | $10.09 | $9.65 | 1,148 |
| 2019-03-01 | $10.00 | $10.10 | $9.95 | $10.10 | $9.66 | 3,771 |
| 2019-02-28 | $10.12 | $10.12 | $10.12 | $10.12 | $9.68 | 33 |
| 2019-02-27 | $10.15 | $10.15 | $9.80 | $10.12 | $9.68 | 1,642 |
| 2019-02-26 | $10.17 | $10.24 | $9.97 | $10.12 | $9.54 | 7,323 |
| 2019-02-25 | $10.01 | $10.17 | $9.85 | $10.17 | $9.59 | 1,135 |
| 2019-02-22 | $9.77 | $10.19 | $9.77 | $10.19 | $9.60 | 8,574 |
| 2019-02-21 | $9.76 | $10.01 | $9.76 | $10.01 | $9.44 | 1,444 |
| 2019-02-20 | $9.97 | $9.97 | $9.91 | $9.91 | $9.34 | 1,967 |
| 2019-02-19 | $9.57 | $10.25 | $9.57 | $9.93 | $9.36 | 9,942 |
| 2019-02-15 | $9.73 | $9.85 | $9.31 | $9.55 | $9.00 | 12,269 |
| 2019-02-14 | $9.71 | $9.75 | $9.52 | $9.52 | $8.97 | 4,929 |
| 2019-02-13 | $9.50 | $9.64 | $9.35 | $9.50 | $8.95 | 10,098 |
| 2019-02-12 | $9.51 | $9.51 | $9.51 | $9.51 | $8.97 | 262 |
| 2019-02-11 | $9.52 | $9.58 | $9.36 | $9.36 | $8.82 | 3,920 |
| 2019-02-08 | $9.48 | $9.48 | $9.34 | $9.42 | $8.88 | 2,123 |
| 2019-02-07 | $9.35 | $9.51 | $9.35 | $9.43 | $8.89 | 1,459 |
| 2019-02-06 | $9.47 | $9.58 | $9.41 | $9.41 | $8.87 | 1,786 |
| 2019-02-05 | $9.50 | $9.52 | $9.35 | $9.35 | $8.81 | 22,720 |
| 2019-02-04 | $10.14 | $10.14 | $9.71 | $9.73 | $9.17 | 4,983 |
| 2019-02-01 | $9.95 | $10.10 | $9.70 | $10.10 | $9.52 | 1,589 |
| 2019-01-31 | $9.90 | $9.95 | $9.75 | $9.81 | $9.25 | 2,114 |
| 2019-01-30 | $9.95 | $9.95 | $9.74 | $9.95 | $9.38 | 567 |
| 2019-01-29 | $10.19 | $10.19 | $10.19 | $10.19 | $9.60 | 212 |
| 2019-01-28 | $9.70 | $10.01 | $9.65 | $9.95 | $9.38 | 5,234 |
| 2019-01-25 | $9.65 | $9.75 | $9.50 | $9.60 | $9.05 | 6,076 |
| 2019-01-24 | $9.82 | $9.82 | $9.62 | $9.72 | $9.16 | 856 |
| 2019-01-23 | $9.94 | $9.94 | $9.60 | $9.61 | $9.06 | 3,652 |
| 2019-01-22 | $9.85 | $9.94 | $9.66 | $9.94 | $9.37 | 1,704 |
| 2019-01-18 | $10.19 | $10.19 | $9.51 | $9.51 | $8.96 | 664 |
| 2019-01-17 | $9.79 | $10.00 | $9.54 | $9.58 | $9.03 | 2,522 |
| 2019-01-16 | $9.47 | $10.19 | $9.47 | $9.83 | $9.26 | 1,827 |
| 2019-01-15 | $9.62 | $9.76 | $9.53 | $9.63 | $9.07 | 1,641 |
| 2019-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.43 | 167 |
| 2019-01-11 | $10.09 | $10.60 | $9.73 | $10.00 | $9.43 | 8,441 |
| 2019-01-10 | $9.86 | $9.86 | $9.69 | $9.77 | $9.21 | 1,891 |
| 2019-01-09 | $9.90 | $9.90 | $9.80 | $9.80 | $9.24 | 1,963 |
| 2019-01-08 | $9.81 | $9.81 | $9.69 | $9.74 | $9.18 | 2,688 |
| 2019-01-07 | $9.71 | $9.74 | $9.53 | $9.53 | $8.98 | 514 |
| 2019-01-04 | $9.94 | $10.05 | $9.59 | $9.80 | $9.24 | 7,923 |
| 2019-01-03 | $9.46 | $10.30 | $9.46 | $10.09 | $9.37 | 9,482 |
| 2019-01-02 | $9.61 | $9.99 | $9.40 | $9.99 | $9.27 | 1,690 |
| 2018-12-31 | $9.82 | $10.10 | $9.70 | $9.81 | $9.11 | 3,020 |
| 2018-12-28 | $9.65 | $9.72 | $9.10 | $9.72 | $9.03 | 13,144 |
| 2018-12-27 | $9.30 | $9.38 | $8.78 | $9.15 | $8.49 | 22,097 |
| 2018-12-26 | $9.48 | $10.18 | $9.25 | $10.18 | $9.45 | 14,851 |
| 2018-12-24 | $9.80 | $10.44 | $9.30 | $10.18 | $9.45 | 9,482 |
| 2018-12-21 | $10.65 | $10.65 | $9.80 | $10.36 | $9.61 | 7,762 |
| 2018-12-20 | $10.05 | $10.69 | $9.14 | $10.04 | $9.32 | 12,693 |
| 2018-12-19 | $10.44 | $10.66 | $10.24 | $10.58 | $9.82 | 2,194 |
| 2018-12-18 | $10.69 | $10.69 | $10.11 | $10.40 | $9.65 | 1,119 |
| 2018-12-17 | $10.49 | $10.76 | $10.24 | $10.71 | $9.94 | 3,108 |
| 2018-12-14 | $11.69 | $11.69 | $10.05 | $10.40 | $9.65 | 14,635 |
| 2018-12-13 | $11.91 | $11.91 | $11.51 | $11.65 | $10.81 | 3,005 |
| 2018-12-12 | $12.12 | $12.12 | $11.56 | $11.77 | $10.93 | 4,828 |
| 2018-12-11 | $11.80 | $12.43 | $11.50 | $11.92 | $11.06 | 12,072 |
| 2018-12-10 | $11.83 | $12.43 | $11.83 | $12.43 | $11.54 | 1,104 |
| 2018-12-07 | $12.02 | $12.02 | $11.50 | $11.75 | $10.91 | 1,794 |
| 2018-12-06 | $11.92 | $11.92 | $11.50 | $11.55 | $10.72 | 2,076 |
| 2018-12-04 | $12.42 | $12.42 | $11.83 | $12.27 | $11.39 | 870 |
| 2018-12-03 | $11.51 | $11.93 | $11.51 | $11.93 | $11.08 | 755 |
| 2018-11-30 | $11.81 | $12.41 | $11.51 | $11.51 | $10.68 | 1,725 |
| 2018-11-29 | $11.50 | $12.01 | $11.50 | $12.01 | $11.15 | 1,073 |
| 2018-11-28 | $12.13 | $12.13 | $11.68 | $11.68 | $10.84 | 517 |
| 2018-11-27 | $11.75 | $12.05 | $11.75 | $12.05 | $11.19 | 379 |
| 2018-11-26 | $11.52 | $11.75 | $11.50 | $11.75 | $10.91 | 5,550 |
| 2018-11-23 | $11.32 | $11.80 | $11.07 | $11.56 | $10.74 | 2,547 |
| 2018-11-21 | $12.04 | $12.04 | $10.86 | $11.34 | $10.53 | 3,270 |
| 2018-11-20 | $12.20 | $12.20 | $10.69 | $11.15 | $10.35 | 2,296 |
| 2018-11-19 | $10.40 | $11.89 | $10.40 | $10.70 | $9.93 | 2,938 |
| 2018-11-16 | $10.38 | $10.69 | $10.05 | $10.33 | $9.59 | 4,418 |
| 2018-11-15 | $10.63 | $12.76 | $10.25 | $10.37 | $9.63 | 38,834 |
| 2018-11-14 | $11.17 | $11.53 | $10.41 | $10.60 | $9.84 | 8,473 |
| 2018-11-13 | $11.94 | $11.95 | $10.05 | $11.95 | $11.09 | 18,799 |
| 2018-11-12 | $11.97 | $12.34 | $11.42 | $11.59 | $10.76 | 4,900 |
| 2018-11-09 | $12.21 | $12.46 | $11.19 | $11.61 | $10.77 | 6,713 |
| 2018-11-08 | $12.19 | $12.95 | $11.52 | $12.34 | $11.46 | 6,365 |
| 2018-11-07 | $11.52 | $12.36 | $11.16 | $12.10 | $11.23 | 5,999 |
| 2018-11-06 | $12.03 | $12.05 | $10.26 | $11.54 | $10.71 | 8,305 |
| 2018-11-05 | $11.95 | $12.25 | $11.50 | $11.90 | $11.05 | 6,455 |
| 2018-11-02 | $12.02 | $12.64 | $11.79 | $11.95 | $11.09 | 2,803 |
| 2018-11-01 | $12.22 | $12.76 | $11.70 | $12.00 | $11.14 | 6,896 |
| 2018-10-31 | $13.05 | $13.09 | $12.80 | $12.80 | $11.88 | 1,913 |
| 2018-10-30 | $13.05 | $13.05 | $13.05 | $13.05 | $12.11 | 576 |
| 2018-10-29 | $13.17 | $13.17 | $13.17 | $13.17 | $12.23 | 1 |
| 2018-10-26 | $13.17 | $13.17 | $13.17 | $13.17 | $12.23 | 145 |
| 2018-10-25 | $13.16 | $13.17 | $13.09 | $13.17 | $12.23 | 1,391 |
| 2018-10-24 | $13.23 | $13.27 | $13.19 | $13.27 | $12.31 | 745 |
| 2018-10-23 | $13.10 | $13.16 | $13.10 | $13.15 | $12.21 | 1,326 |
| 2018-10-22 | $13.30 | $13.32 | $13.10 | $13.10 | $12.16 | 2,742 |
| 2018-10-19 | $13.06 | $13.06 | $13.06 | $13.06 | $12.12 | 138 |
| 2018-10-18 | $13.07 | $13.07 | $13.07 | $13.07 | $12.13 | 229 |
| 2018-10-17 | $13.10 | $13.40 | $13.10 | $13.40 | $12.44 | 551 |
| 2018-10-16 | $13.43 | $13.43 | $13.18 | $13.29 | $12.34 | 2,004 |
| 2018-10-15 | $13.10 | $13.10 | $13.10 | $13.10 | $12.16 | 624 |
| 2018-10-12 | $13.25 | $13.29 | $13.20 | $13.20 | $12.25 | 1,080 |
| 2018-10-11 | $13.20 | $13.20 | $13.20 | $13.20 | $12.25 | 1,159 |
| 2018-10-10 | $13.27 | $13.39 | $13.20 | $13.21 | $12.26 | 1,889 |
| 2018-10-09 | $13.44 | $13.44 | $13.18 | $13.18 | $12.23 | 621 |
| 2018-10-08 | $13.16 | $13.16 | $13.16 | $13.16 | $12.21 | 455 |
| 2018-10-05 | $13.16 | $13.39 | $13.16 | $13.39 | $12.43 | 336 |
| 2018-10-04 | $13.23 | $13.41 | $13.23 | $13.41 | $12.44 | 784 |
| 2018-10-03 | $13.45 | $13.45 | $13.25 | $13.25 | $12.30 | 2,970 |
| 2018-10-02 | $13.44 | $13.44 | $13.44 | $13.44 | $12.48 | 259 |
| 2018-10-01 | $13.16 | $13.39 | $13.15 | $13.37 | $12.41 | 4,913 |
| 2018-09-28 | $13.10 | $13.42 | $13.10 | $13.12 | $12.18 | 2,111 |
| 2018-09-27 | $13.15 | $13.55 | $13.10 | $13.48 | $12.52 | 1,593 |
| 2018-09-26 | $13.64 | $13.64 | $13.64 | $13.64 | $12.66 | 39 |
| 2018-09-25 | $13.42 | $13.65 | $13.07 | $13.64 | $12.66 | 1,837 |
| 2018-09-24 | $13.51 | $13.51 | $13.19 | $13.20 | $12.25 | 1,952 |
| 2018-09-21 | $13.12 | $13.65 | $13.12 | $13.65 | $12.67 | 8,478 |
| 2018-09-20 | $13.11 | $13.63 | $13.11 | $13.28 | $12.33 | 8,564 |
| 2018-09-19 | $13.57 | $13.58 | $13.06 | $13.30 | $12.35 | 3,880 |
| 2018-09-18 | $13.35 | $13.91 | $13.05 | $13.84 | $12.85 | 4,752 |
| 2018-09-17 | $13.06 | $13.80 | $13.05 | $13.16 | $12.22 | 5,577 |
| 2018-09-14 | $13.05 | $13.39 | $13.05 | $13.15 | $12.21 | 2,076 |
| 2018-09-13 | $13.20 | $13.40 | $13.05 | $13.05 | $12.11 | 507 |
| 2018-09-12 | $13.09 | $13.87 | $13.05 | $13.15 | $12.21 | 3,057 |
| 2018-09-11 | $13.88 | $13.90 | $13.22 | $13.23 | $12.28 | 634 |
| 2018-09-10 | $13.80 | $13.85 | $13.50 | $13.50 | $12.53 | 3,519 |
| 2018-09-07 | $13.79 | $13.85 | $13.50 | $13.85 | $12.86 | 3,770 |
| 2018-09-06 | $13.50 | $14.10 | $13.50 | $13.61 | $12.63 | 2,176 |
| 2018-09-05 | $13.76 | $13.76 | $13.50 | $13.50 | $12.53 | 1,718 |
| 2018-09-04 | $13.65 | $14.10 | $13.52 | $13.52 | $12.55 | 3,357 |
| 2018-08-31 | $13.62 | $13.90 | $13.16 | $13.23 | $12.28 | 7,883 |
| 2018-08-30 | $13.16 | $13.50 | $13.15 | $13.50 | $12.53 | 1,160 |
| 2018-08-29 | $14.15 | $14.79 | $13.18 | $13.65 | $12.53 | 8,871 |
| 2018-08-28 | $12.29 | $14.87 | $12.29 | $14.71 | $13.51 | 15,500 |
| 2018-08-27 | $11.83 | $12.89 | $11.79 | $12.55 | $11.52 | 20,388 |
| 2018-08-24 | $11.75 | $12.13 | $11.39 | $11.95 | $10.97 | 25,832 |
| 2018-08-23 | $11.45 | $12.05 | $11.15 | $11.55 | $10.60 | 7,217 |
| 2018-08-22 | $12.02 | $12.02 | $11.20 | $11.50 | $10.56 | 9,072 |
| 2018-08-21 | $11.88 | $11.93 | $11.67 | $11.67 | $10.71 | 1,958 |
| 2018-08-20 | $11.60 | $11.70 | $11.58 | $11.58 | $10.63 | 3,330 |
| 2018-08-17 | $11.47 | $11.88 | $10.75 | $11.69 | $10.73 | 17,447 |
| 2018-08-16 | $11.48 | $11.49 | $11.25 | $11.28 | $10.36 | 7,106 |
| 2018-08-15 | $10.91 | $11.45 | $10.90 | $11.25 | $10.33 | 13,073 |
| 2018-08-14 | $10.65 | $11.50 | $10.64 | $10.85 | $9.96 | 8,279 |
| 2018-08-13 | $11.00 | $11.25 | $10.13 | $10.81 | $9.92 | 31,450 |
| 2018-08-10 | $10.66 | $10.93 | $10.65 | $10.65 | $9.78 | 1,619 |
| 2018-08-09 | $11.15 | $11.15 | $10.65 | $10.65 | $9.78 | 3,423 |
| 2018-08-08 | $10.60 | $10.65 | $10.60 | $10.65 | $9.78 | 3,479 |
| 2018-08-07 | $10.60 | $10.77 | $10.60 | $10.61 | $9.74 | 3,539 |
| 2018-08-06 | $10.53 | $11.06 | $10.53 | $10.79 | $9.91 | 3,289 |
| 2018-08-03 | $10.87 | $11.10 | $10.87 | $11.10 | $10.19 | 363 |
| 2018-08-02 | $10.87 | $11.24 | $10.46 | $11.19 | $10.27 | 1,548 |
| 2018-08-01 | $10.60 | $11.45 | $10.15 | $10.58 | $9.71 | 8,134 |
| 2018-07-31 | $11.44 | $11.45 | $10.80 | $10.80 | $9.92 | 3,853 |
| 2018-07-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.08 | 47 |
| 2018-07-27 | $10.92 | $10.98 | $10.53 | $10.98 | $10.08 | 1,239 |
| 2018-07-26 | $10.50 | $11.47 | $10.50 | $11.47 | $10.53 | 1,480 |
| 2018-07-25 | $10.46 | $10.54 | $10.46 | $10.54 | $9.68 | 1,702 |
| 2018-07-24 | $10.51 | $10.51 | $10.51 | $10.51 | $9.65 | 547 |
| 2018-07-23 | $10.45 | $10.49 | $10.45 | $10.48 | $9.62 | 1,471 |
| 2018-07-20 | $10.66 | $10.66 | $10.45 | $10.55 | $9.69 | 7,458 |
| 2018-07-19 | $10.50 | $10.80 | $10.46 | $10.46 | $9.60 | 2,507 |
| 2018-07-18 | $10.90 | $11.19 | $10.46 | $10.46 | $9.60 | 5,171 |
| 2018-07-17 | $10.64 | $11.36 | $10.52 | $10.90 | $10.01 | 5,901 |
| 2018-07-16 | $10.37 | $10.50 | $10.37 | $10.47 | $9.61 | 3,107 |
| 2018-07-13 | $10.29 | $10.44 | $10.11 | $10.26 | $9.42 | 8,616 |
| 2018-07-12 | $10.09 | $10.17 | $10.09 | $10.10 | $9.27 | 1,410 |
| 2018-07-11 | $10.00 | $10.00 | $9.90 | $9.91 | $9.10 | 1,586 |
| 2018-07-10 | $10.00 | $10.03 | $9.75 | $9.95 | $9.14 | 11,461 |
| 2018-07-09 | $9.97 | $9.97 | $9.97 | $9.97 | $9.15 | 393 |
| 2018-07-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.14 | 201 |
| 2018-07-05 | $9.95 | $9.98 | $9.81 | $9.81 | $9.01 | 801 |
| 2018-07-03 | $10.02 | $10.02 | $9.76 | $9.88 | $9.07 | 5,414 |
| 2018-07-02 | $9.83 | $9.83 | $9.71 | $9.72 | $8.92 | 1,628 |
| 2018-06-29 | $9.75 | $9.85 | $9.75 | $9.85 | $9.04 | 2,953 |
| 2018-06-28 | $9.64 | $9.84 | $9.62 | $9.62 | $8.83 | 1,937 |
| 2018-06-27 | $9.62 | $9.96 | $9.62 | $9.82 | $9.02 | 5,007 |
| 2018-06-26 | $9.61 | $9.62 | $9.60 | $9.62 | $8.83 | 8,090 |
| 2018-06-25 | $9.74 | $9.74 | $9.74 | $9.74 | $8.94 | 1,238 |
| 2018-06-22 | $9.62 | $9.70 | $9.39 | $9.69 | $8.90 | 13,939 |
| 2018-06-21 | $9.53 | $9.76 | $9.50 | $9.66 | $8.87 | 1,422 |
| 2018-06-20 | $9.71 | $9.71 | $9.71 | $9.71 | $8.91 | 218 |
| 2018-06-19 | $9.71 | $9.72 | $9.60 | $9.66 | $8.87 | 1,060 |
| 2018-06-18 | $9.35 | $9.95 | $9.35 | $9.61 | $8.82 | 1,663 |
| 2018-06-15 | $10.04 | $10.04 | $9.55 | $9.62 | $8.83 | 1,713 |
| 2018-06-14 | $9.53 | $9.55 | $9.53 | $9.55 | $8.77 | 543 |
| 2018-06-13 | $9.55 | $9.65 | $9.55 | $9.59 | $8.80 | 7,756 |
| 2018-06-12 | $9.63 | $9.63 | $9.51 | $9.55 | $8.77 | 1,994 |
| 2018-06-11 | $9.50 | $9.73 | $9.47 | $9.48 | $8.70 | 1,767 |
| 2018-06-08 | $9.45 | $9.62 | $9.45 | $9.50 | $8.72 | 2,979 |
| 2018-06-07 | $9.63 | $9.63 | $9.45 | $9.45 | $8.68 | 2,156 |
| 2018-06-06 | $9.35 | $9.54 | $9.35 | $9.41 | $8.64 | 2,988 |
| 2018-06-05 | $9.51 | $9.73 | $9.50 | $9.51 | $8.73 | 1,743 |
| 2018-06-04 | $9.34 | $9.69 | $9.34 | $9.61 | $8.82 | 1,847 |
| 2018-06-01 | $9.50 | $9.64 | $9.50 | $9.64 | $8.85 | 4,009 |
| 2018-05-31 | $9.56 | $9.61 | $9.51 | $9.61 | $8.82 | 1,586 |
| 2018-05-30 | $9.69 | $9.84 | $9.51 | $9.56 | $8.78 | 6,496 |
| 2018-05-29 | $9.72 | $9.80 | $9.59 | $9.76 | $8.86 | 6,080 |
| 2018-05-25 | $9.72 | $9.91 | $9.67 | $9.91 | $8.99 | 3,174 |
| 2018-05-24 | $9.67 | $9.95 | $9.51 | $9.95 | $9.03 | 13,584 |
| 2018-05-23 | $10.06 | $10.06 | $9.53 | $9.60 | $8.71 | 11,194 |
| 2018-05-22 | $9.85 | $9.85 | $9.56 | $9.56 | $8.68 | 837 |
| 2018-05-21 | $9.77 | $9.96 | $9.62 | $9.95 | $9.03 | 8,632 |
| 2018-05-18 | $9.65 | $10.10 | $9.02 | $9.42 | $8.55 | 24,843 |
| 2018-05-17 | $9.58 | $9.63 | $9.58 | $9.63 | $8.74 | 1,797 |
| 2018-05-16 | $9.65 | $9.65 | $9.55 | $9.55 | $8.67 | 9,795 |
| 2018-05-15 | $9.70 | $9.89 | $9.56 | $9.56 | $8.68 | 7,635 |
| 2018-05-14 | $9.96 | $9.96 | $9.53 | $9.67 | $8.78 | 4,541 |
| 2018-05-11 | $9.81 | $10.10 | $9.65 | $9.95 | $9.03 | 37,731 |
| 2018-05-10 | $9.85 | $9.99 | $9.50 | $9.54 | $8.66 | 35,305 |
| 2018-05-09 | $9.05 | $9.90 | $8.75 | $9.75 | $8.85 | 37,328 |
| 2018-05-08 | $10.99 | $11.01 | $10.91 | $10.91 | $9.90 | 3,378 |
| 2018-05-07 | $10.84 | $11.00 | $10.56 | $10.99 | $9.98 | 8,757 |
| 2018-05-04 | $10.75 | $10.99 | $10.45 | $10.77 | $9.78 | 44,534 |
| 2018-05-03 | $10.86 | $10.98 | $9.83 | $10.74 | $9.75 | 52,733 |
| 2018-05-02 | $10.75 | $10.80 | $10.53 | $10.79 | $9.79 | 5,589 |
| 2018-05-01 | $10.97 | $11.14 | $10.77 | $10.99 | $9.98 | 13,285 |
| 2018-04-30 | $10.76 | $11.20 | $10.76 | $11.20 | $10.17 | 566 |
| 2018-04-27 | $11.20 | $11.20 | $10.89 | $10.89 | $9.88 | 4,881 |
| 2018-04-26 | $11.30 | $11.43 | $11.01 | $11.26 | $10.22 | 40,273 |
| 2018-04-25 | $10.90 | $11.35 | $10.90 | $11.15 | $10.12 | 46,079 |
| 2018-04-24 | $10.93 | $10.93 | $10.93 | $10.93 | $9.92 | 179 |
| 2018-04-23 | $10.98 | $11.17 | $10.93 | $10.95 | $9.94 | 4,713 |
| 2018-04-20 | $10.96 | $11.46 | $10.81 | $11.46 | $10.40 | 10,408 |
| 2018-04-19 | $11.37 | $11.37 | $10.95 | $11.01 | $9.99 | 1,350 |
| 2018-04-18 | $10.78 | $11.11 | $10.78 | $11.00 | $9.98 | 4,786 |
| 2018-04-17 | $11.29 | $11.29 | $11.09 | $11.10 | $10.07 | 2,925 |
| 2018-04-16 | $11.50 | $11.54 | $11.40 | $11.54 | $10.47 | 5,870 |
| 2018-04-13 | $11.47 | $11.57 | $11.47 | $11.54 | $10.47 | 1,228 |
| 2018-04-12 | $11.31 | $11.70 | $11.31 | $11.70 | $10.62 | 2,516 |
| 2018-04-11 | $11.05 | $11.62 | $11.00 | $11.40 | $10.35 | 40,536 |
| 2018-04-10 | $11.75 | $11.75 | $10.77 | $11.44 | $10.38 | 48,788 |
| 2018-04-09 | $10.84 | $11.52 | $10.84 | $11.07 | $10.05 | 941 |
| 2018-04-06 | $11.70 | $11.70 | $11.58 | $11.58 | $10.51 | 301 |
| 2018-04-05 | $11.49 | $11.69 | $11.02 | $11.57 | $10.50 | 4,986 |
| 2018-04-04 | $11.14 | $11.92 | $11.14 | $11.53 | $10.47 | 427 |
| 2018-04-03 | $11.83 | $12.18 | $11.02 | $11.15 | $10.12 | 7,081 |
| 2018-04-02 | $10.75 | $11.04 | $10.75 | $10.75 | $9.76 | 9,133 |
| 2018-03-29 | $11.29 | $11.65 | $10.41 | $10.75 | $9.76 | 45,387 |
| 2018-03-28 | $11.50 | $12.17 | $11.11 | $11.11 | $10.08 | 55,884 |
| 2018-03-27 | $12.26 | $12.26 | $11.50 | $12.04 | $10.93 | 8,692 |
| 2018-03-26 | $12.30 | $12.33 | $11.66 | $11.95 | $10.85 | 9,162 |
| 2018-03-23 | $11.55 | $12.10 | $11.55 | $12.10 | $10.98 | 2,563 |
| 2018-03-22 | $12.15 | $12.18 | $11.28 | $11.50 | $10.44 | 49,166 |
| 2018-03-21 | $12.50 | $12.50 | $10.90 | $12.07 | $10.96 | 33,649 |
| 2018-03-20 | $11.65 | $12.10 | $11.65 | $12.10 | $10.98 | 872 |
| 2018-03-19 | $11.55 | $12.18 | $11.37 | $11.65 | $10.57 | 11,133 |
| 2018-03-16 | $12.33 | $12.33 | $11.55 | $11.60 | $10.53 | 21,260 |
| 2018-03-15 | $12.36 | $12.58 | $12.10 | $12.10 | $10.98 | 8,209 |
| 2018-03-14 | $12.31 | $12.52 | $12.23 | $12.33 | $11.19 | 3,237 |
| 2018-03-13 | $12.59 | $12.73 | $12.32 | $12.34 | $11.20 | 3,533 |
| 2018-03-12 | $12.27 | $12.65 | $12.27 | $12.57 | $11.41 | 6,817 |
| 2018-03-09 | $12.41 | $12.62 | $12.10 | $12.47 | $11.32 | 2,577 |
| 2018-03-08 | $12.29 | $12.40 | $12.02 | $12.39 | $11.24 | 7,984 |
| 2018-03-07 | $12.19 | $12.34 | $11.91 | $12.00 | $10.89 | 13,527 |
| 2018-03-06 | $12.27 | $12.27 | $12.05 | $12.05 | $10.94 | 5,711 |
| 2018-03-05 | $12.01 | $12.29 | $12.01 | $12.27 | $11.14 | 16,402 |
| 2018-03-02 | $12.09 | $12.15 | $11.79 | $12.10 | $10.98 | 6,735 |
| 2018-03-01 | $11.65 | $12.21 | $11.64 | $12.01 | $10.90 | 10,013 |
| 2018-02-28 | $12.28 | $12.37 | $11.74 | $11.74 | $10.66 | 8,752 |
| 2018-02-27 | $12.25 | $12.44 | $12.05 | $12.20 | $11.07 | 8,120 |
| 2018-02-26 | $12.12 | $12.53 | $12.12 | $12.22 | $10.99 | 8,262 |
| 2018-02-23 | $12.35 | $12.65 | $12.24 | $12.41 | $11.16 | 2,362 |
| 2018-02-22 | $12.11 | $12.76 | $12.10 | $12.69 | $11.41 | 9,396 |
| 2018-02-21 | $12.09 | $12.20 | $11.91 | $12.20 | $10.97 | 18,078 |
| 2018-02-20 | $12.05 | $12.30 | $11.42 | $12.09 | $10.88 | 16,764 |
| 2018-02-16 | $12.72 | $12.79 | $12.50 | $12.50 | $11.24 | 8,443 |
| 2018-02-15 | $12.94 | $12.99 | $12.51 | $12.92 | $11.62 | 15,629 |
| 2018-02-14 | $12.45 | $13.07 | $12.05 | $13.07 | $11.76 | 35,323 |
| 2018-02-13 | $13.50 | $13.50 | $12.27 | $12.72 | $11.44 | 60,964 |
| 2018-02-12 | $14.83 | $14.97 | $12.30 | $12.96 | $11.66 | 47,730 |
| 2018-02-09 | $15.90 | $16.09 | $14.56 | $15.05 | $13.54 | 7,151 |
| 2018-02-08 | $15.67 | $16.25 | $15.35 | $15.90 | $14.30 | 11,062 |
| 2018-02-07 | $15.30 | $15.75 | $15.16 | $15.75 | $14.17 | 7,870 |
| 2018-02-06 | $15.22 | $15.99 | $15.22 | $15.27 | $13.74 | 7,892 |
| 2018-02-05 | $15.67 | $16.18 | $14.25 | $16.13 | $14.51 | 27,818 |
| 2018-02-02 | $17.65 | $17.65 | $15.44 | $15.81 | $14.22 | 31,912 |
| 2018-02-01 | $17.51 | $18.41 | $17.10 | $17.75 | $15.97 | 10,140 |
| 2018-01-31 | $18.05 | $18.19 | $17.50 | $17.50 | $15.74 | 9,715 |
| 2018-01-30 | $18.12 | $18.54 | $17.52 | $18.36 | $16.52 | 12,898 |
| 2018-01-29 | $18.55 | $18.55 | $17.62 | $18.49 | $16.63 | 17,187 |
| 2018-01-26 | $18.58 | $18.58 | $18.28 | $18.37 | $16.52 | 1,342 |
| 2018-01-25 | $18.59 | $18.89 | $18.45 | $18.53 | $16.67 | 16,228 |
| 2018-01-24 | $18.44 | $18.84 | $18.44 | $18.52 | $16.66 | 7,773 |
| 2018-01-23 | $18.38 | $18.77 | $18.38 | $18.58 | $16.71 | 11,267 |
| 2018-01-22 | $17.90 | $18.89 | $17.86 | $18.48 | $16.62 | 44,729 |
| 2018-01-19 | $17.54 | $18.58 | $17.46 | $18.09 | $16.27 | 29,312 |
| 2018-01-18 | $17.30 | $17.92 | $16.92 | $17.48 | $15.72 | 23,468 |
| 2018-01-17 | $16.80 | $18.04 | $16.63 | $17.69 | $15.91 | 20,104 |
| 2018-01-16 | $16.08 | $17.50 | $16.08 | $16.80 | $15.11 | 24,631 |
| 2018-01-12 | $15.21 | $16.15 | $15.21 | $15.87 | $14.28 | 26,947 |
| 2018-01-11 | $15.09 | $15.36 | $15.09 | $15.28 | $13.74 | 5,954 |
| 2018-01-10 | $15.35 | $15.40 | $15.14 | $15.25 | $13.72 | 4,337 |
| 2018-01-09 | $15.10 | $15.51 | $14.71 | $15.25 | $13.72 | 25,827 |
| 2018-01-08 | $14.90 | $15.30 | $14.36 | $15.07 | $13.56 | 37,927 |
| 2018-01-05 | $14.50 | $14.95 | $13.36 | $14.33 | $12.89 | 30,292 |
| 2018-01-04 | $14.00 | $14.50 | $12.33 | $14.50 | $13.04 | 45,719 |
| 2018-01-03 | $15.00 | $15.00 | $13.21 | $14.06 | $12.65 | 18,042 |
| 2018-01-02 | $15.99 | $15.99 | $14.16 | $15.00 | $13.49 | 14,387 |
| 2017-12-29 | $14.80 | $17.00 | $14.70 | $15.81 | $14.22 | 41,455 |
| 2017-12-28 | $13.84 | $14.90 | $13.70 | $14.70 | $13.22 | 34,190 |
| 2017-12-27 | $13.56 | $13.85 | $13.29 | $13.63 | $12.17 | 9,638 |
| 2017-12-26 | $13.04 | $13.93 | $12.99 | $13.08 | $11.68 | 12,632 |
| 2017-12-22 | $13.11 | $14.47 | $13.00 | $13.00 | $11.61 | 25,218 |
| 2017-12-21 | $11.25 | $13.88 | $11.25 | $13.00 | $11.61 | 48,396 |
| 2017-12-20 | $11.40 | $11.40 | $11.18 | $11.39 | $10.17 | 17,221 |
| 2017-12-19 | $11.21 | $11.99 | $11.10 | $11.48 | $10.25 | 53,959 |
| 2017-12-18 | $10.80 | $10.84 | $10.77 | $10.80 | $9.64 | 3,366 |
| 2017-12-15 | $10.80 | $10.92 | $10.72 | $10.78 | $9.63 | 3,054 |
| 2017-12-14 | $10.90 | $10.90 | $10.70 | $10.87 | $9.71 | 901 |
| 2017-12-13 | $10.73 | $10.96 | $10.71 | $10.71 | $9.56 | 2,619 |
| 2017-12-12 | $10.75 | $10.85 | $10.75 | $10.75 | $9.60 | 1,467 |
| 2017-12-11 | $10.84 | $11.00 | $10.62 | $10.88 | $9.71 | 12,190 |
| 2017-12-08 | $10.78 | $11.00 | $10.69 | $10.69 | $9.55 | 11,390 |
| 2017-12-07 | $10.91 | $10.96 | $10.63 | $10.90 | $9.73 | 9,189 |
| 2017-12-06 | $10.87 | $10.95 | $10.75 | $10.85 | $9.69 | 2,815 |
| 2017-12-05 | $10.71 | $10.91 | $10.64 | $10.84 | $9.68 | 8,821 |
| 2017-12-04 | $10.61 | $10.78 | $10.61 | $10.66 | $9.52 | 4,380 |
| 2017-12-01 | $10.78 | $10.79 | $10.60 | $10.60 | $9.47 | 8,196 |
| 2017-11-30 | $10.73 | $10.73 | $10.65 | $10.73 | $9.58 | 2,255 |
| 2017-11-29 | $10.70 | $10.79 | $10.62 | $10.67 | $9.53 | 2,398 |
| 2017-11-28 | $10.87 | $10.90 | $10.70 | $10.84 | $9.68 | 2,437 |
| 2017-11-27 | $11.00 | $11.00 | $10.73 | $10.78 | $9.63 | 5,124 |
| 2017-11-24 | $10.93 | $10.93 | $10.60 | $10.93 | $9.76 | 1,924 |
| 2017-11-22 | $10.94 | $10.94 | $10.60 | $10.69 | $9.54 | 5,604 |
| 2017-11-21 | $10.96 | $10.96 | $10.75 | $10.75 | $9.60 | 6,926 |
| 2017-11-20 | $10.98 | $10.98 | $10.81 | $10.98 | $9.80 | 1,791 |
| 2017-11-17 | $10.93 | $11.00 | $10.91 | $11.00 | $9.82 | 1,171 |
| 2017-11-16 | $10.95 | $11.00 | $10.89 | $10.89 | $9.72 | 3,186 |
| 2017-11-15 | $10.90 | $10.90 | $10.86 | $10.90 | $9.73 | 3,790 |
| 2017-11-14 | $10.96 | $10.96 | $10.96 | $10.96 | $9.78 | 239 |
| 2017-11-13 | $10.91 | $11.00 | $10.91 | $11.00 | $9.82 | 1,249 |
| 2017-11-10 | $10.95 | $11.05 | $10.95 | $10.96 | $9.79 | 1,155 |
| 2017-11-09 | $10.97 | $11.06 | $10.97 | $10.97 | $9.79 | 378 |
| 2017-11-08 | $11.01 | $11.06 | $10.95 | $11.05 | $9.86 | 3,275 |
| 2017-11-07 | $11.06 | $11.06 | $11.01 | $11.01 | $9.83 | 6,602 |
| 2017-11-06 | $10.99 | $11.06 | $10.99 | $11.01 | $9.83 | 1,702 |
| 2017-11-03 | $10.96 | $11.05 | $10.96 | $11.05 | $9.87 | 1,671 |
| 2017-11-02 | $11.10 | $11.10 | $11.05 | $11.05 | $9.87 | 6,153 |
| 2017-11-01 | $11.09 | $11.10 | $11.00 | $11.03 | $9.84 | 3,726 |
| 2017-10-31 | $11.10 | $11.16 | $11.10 | $11.10 | $9.91 | 977 |
| 2017-10-30 | $11.10 | $11.10 | $11.10 | $11.10 | $9.91 | 659 |
| 2017-10-27 | $11.07 | $11.16 | $11.07 | $11.16 | $9.96 | 719 |
| 2017-10-26 | $11.01 | $11.14 | $11.01 | $11.10 | $9.91 | 4,077 |
| 2017-10-25 | $11.05 | $11.05 | $11.05 | $11.05 | $9.87 | 134 |
| 2017-10-24 | $10.97 | $11.09 | $10.97 | $11.09 | $9.90 | 2,827 |
| 2017-10-23 | $11.05 | $11.06 | $10.99 | $10.99 | $9.82 | 2,852 |
| 2017-10-20 | $11.11 | $11.11 | $11.04 | $11.05 | $9.87 | 2,704 |
| 2017-10-19 | $11.05 | $11.12 | $10.98 | $11.12 | $9.93 | 3,583 |
| 2017-10-18 | $11.03 | $11.05 | $11.00 | $11.04 | $9.86 | 993 |
| 2017-10-17 | $11.10 | $11.10 | $10.95 | $10.98 | $9.80 | 3,389 |
| 2017-10-16 | $10.97 | $11.04 | $10.97 | $11.01 | $9.83 | 2,460 |
| 2017-10-13 | $11.03 | $11.03 | $11.03 | $11.03 | $9.85 | 452 |
| 2017-10-12 | $11.01 | $11.03 | $10.96 | $10.97 | $9.79 | 2,823 |
| 2017-10-11 | $10.95 | $11.02 | $10.91 | $10.96 | $9.79 | 7,035 |
| 2017-10-10 | $10.80 | $10.93 | $10.80 | $10.93 | $9.76 | 5,167 |
| 2017-10-09 | $10.75 | $11.05 | $10.75 | $10.89 | $9.73 | 1,561 |
| 2017-10-06 | $10.88 | $10.93 | $10.80 | $10.82 | $9.66 | 2,063 |
| 2017-10-05 | $11.05 | $11.05 | $10.61 | $10.96 | $9.79 | 7,170 |
| 2017-10-04 | $11.01 | $11.03 | $10.87 | $10.98 | $9.80 | 1,873 |
| 2017-10-03 | $11.13 | $11.13 | $10.85 | $10.87 | $9.71 | 4,034 |
| 2017-10-02 | $11.15 | $11.16 | $11.09 | $11.09 | $9.90 | 5,851 |
| 2017-09-29 | $10.95 | $11.20 | $10.87 | $11.05 | $9.87 | 8,528 |
| 2017-09-28 | $10.50 | $10.90 | $10.10 | $10.81 | $9.65 | 15,261 |
| 2017-09-27 | $10.16 | $10.40 | $10.16 | $10.38 | $9.27 | 5,211 |
| 2017-09-26 | $10.25 | $10.25 | $10.22 | $10.25 | $9.15 | 4,505 |
| 2017-09-25 | $10.25 | $10.25 | $10.08 | $10.19 | $9.10 | 9,407 |
| 2017-09-22 | $10.48 | $10.48 | $10.09 | $10.14 | $9.05 | 5,182 |
| 2017-09-21 | $10.14 | $10.35 | $10.10 | $10.11 | $9.03 | 11,471 |
| 2017-09-20 | $10.29 | $10.45 | $10.11 | $10.45 | $9.33 | 6,667 |
| 2017-09-19 | $10.20 | $10.50 | $10.10 | $10.47 | $9.35 | 4,021 |
| 2017-09-18 | $10.39 | $10.46 | $10.20 | $10.46 | $9.34 | 5,365 |
| 2017-09-15 | $10.15 | $10.20 | $10.05 | $10.20 | $9.11 | 5,552 |
| 2017-09-14 | $10.08 | $10.37 | $10.05 | $10.11 | $9.03 | 6,429 |
| 2017-09-13 | $10.00 | $10.17 | $9.85 | $10.17 | $9.08 | 3,907 |
| 2017-09-12 | $9.95 | $10.13 | $9.95 | $10.06 | $8.98 | 4,578 |
| 2017-09-11 | $9.98 | $10.12 | $9.95 | $10.12 | $9.04 | 2,088 |
| 2017-09-08 | $9.97 | $10.14 | $9.97 | $10.11 | $9.03 | 7,619 |
| 2017-09-07 | $9.67 | $10.18 | $9.65 | $10.08 | $9.00 | 12,203 |
| 2017-09-06 | $10.13 | $10.13 | $9.61 | $9.65 | $8.62 | 8,810 |
| 2017-09-05 | $10.10 | $10.10 | $10.05 | $10.09 | $9.00 | 2,762 |
| 2017-09-01 | $10.34 | $10.34 | $10.13 | $10.13 | $9.04 | 871 |
| 2017-08-31 | $10.34 | $10.37 | $10.11 | $10.11 | $9.03 | 3,767 |
| 2017-08-30 | $10.15 | $10.30 | $10.08 | $10.19 | $9.10 | 6,803 |
| 2017-08-29 | $10.19 | $10.25 | $10.15 | $10.20 | $9.11 | 1,849 |
| 2017-08-28 | $10.10 | $10.34 | $10.09 | $10.10 | $9.02 | 7,628 |
| 2017-08-25 | $10.15 | $10.25 | $10.10 | $10.11 | $9.03 | 2,762 |
| 2017-08-24 | $10.10 | $10.19 | $10.10 | $10.12 | $9.04 | 3,189 |
| 2017-08-23 | $10.28 | $10.33 | $10.17 | $10.20 | $9.11 | 8,816 |
| 2017-08-22 | $10.20 | $10.57 | $10.10 | $10.42 | $9.30 | 7,793 |
| 2017-08-21 | $10.11 | $10.29 | $10.11 | $10.16 | $9.07 | 4,075 |
| 2017-08-18 | $10.44 | $10.44 | $10.10 | $10.34 | $9.23 | 5,006 |
| 2017-08-17 | $10.50 | $10.57 | $10.31 | $10.31 | $9.21 | 735 |
| 2017-08-16 | $10.36 | $10.56 | $10.28 | $10.29 | $9.09 | 6,399 |
| 2017-08-15 | $10.43 | $10.72 | $10.37 | $10.42 | $9.21 | 3,016 |
| 2017-08-14 | $10.20 | $10.81 | $10.00 | $10.23 | $9.04 | 6,778 |
| 2017-08-11 | $10.23 | $10.35 | $10.23 | $10.27 | $9.07 | 4,448 |
| 2017-08-10 | $10.57 | $10.57 | $10.32 | $10.34 | $9.14 | 7,299 |
| 2017-08-09 | $10.55 | $10.59 | $10.40 | $10.43 | $9.22 | 5,513 |
| 2017-08-08 | $10.37 | $10.71 | $10.37 | $10.44 | $9.22 | 1,702 |
| 2017-08-07 | $10.34 | $10.37 | $10.34 | $10.35 | $9.14 | 1,218 |
| 2017-08-04 | $10.31 | $10.40 | $10.30 | $10.40 | $9.19 | 3,403 |
| 2017-08-03 | $10.23 | $10.37 | $10.23 | $10.37 | $9.16 | 4,403 |
| 2017-08-02 | $10.21 | $10.35 | $10.21 | $10.35 | $9.14 | 1,102 |
| 2017-08-01 | $10.24 | $10.39 | $10.20 | $10.35 | $9.14 | 4,374 |
| 2017-07-31 | $10.31 | $10.38 | $10.28 | $10.32 | $9.12 | 6,567 |
| 2017-07-28 | $10.41 | $10.41 | $10.35 | $10.40 | $9.19 | 1,037 |
| 2017-07-27 | $10.34 | $10.48 | $10.30 | $10.30 | $9.10 | 2,554 |
| 2017-07-26 | $10.37 | $10.45 | $10.30 | $10.41 | $9.20 | 3,442 |
| 2017-07-25 | $10.42 | $10.54 | $10.30 | $10.30 | $9.10 | 4,995 |
| 2017-07-24 | $10.46 | $10.46 | $10.27 | $10.31 | $9.10 | 3,339 |
| 2017-07-21 | $10.77 | $10.77 | $10.46 | $10.46 | $9.24 | 3,824 |
| 2017-07-20 | $10.56 | $10.74 | $10.27 | $10.35 | $9.14 | 10,256 |
| 2017-07-19 | $10.60 | $10.72 | $10.56 | $10.56 | $9.33 | 4,696 |
| 2017-07-18 | $10.91 | $10.91 | $10.62 | $10.62 | $9.38 | 1,061 |
| 2017-07-17 | $10.99 | $10.99 | $10.79 | $10.94 | $9.66 | 2,209 |
| 2017-07-14 | $10.72 | $11.04 | $10.72 | $11.04 | $9.75 | 1,311 |
| 2017-07-13 | $10.74 | $10.98 | $10.68 | $10.98 | $9.70 | 1,721 |
| 2017-07-12 | $10.81 | $10.88 | $10.67 | $10.71 | $9.46 | 7,448 |
| 2017-07-11 | $10.84 | $10.89 | $10.48 | $10.65 | $9.41 | 7,163 |
| 2017-07-10 | $10.86 | $10.89 | $10.80 | $10.83 | $9.57 | 1,700 |
| 2017-07-07 | $10.88 | $10.99 | $10.81 | $10.87 | $9.60 | 2,792 |
| 2017-07-06 | $10.75 | $10.84 | $10.72 | $10.81 | $9.55 | 4,801 |
| 2017-07-05 | $10.61 | $10.88 | $10.61 | $10.80 | $9.54 | 3,817 |
| 2017-07-03 | $10.78 | $10.78 | $10.65 | $10.78 | $9.52 | 1,195 |
| 2017-06-30 | $10.78 | $10.93 | $10.51 | $10.78 | $9.52 | 6,828 |
| 2017-06-29 | $10.78 | $10.93 | $10.78 | $10.93 | $9.66 | 1,045 |
| 2017-06-28 | $10.71 | $10.93 | $10.41 | $10.93 | $9.66 | 10,885 |
| 2017-06-27 | $10.50 | $10.89 | $10.50 | $10.89 | $9.62 | 9,784 |
| 2017-06-26 | $10.65 | $10.95 | $10.50 | $10.57 | $9.34 | 13,796 |
| 2017-06-23 | $10.74 | $10.95 | $10.53 | $10.53 | $9.30 | 7,460 |
| 2017-06-22 | $10.94 | $11.09 | $10.82 | $10.87 | $9.60 | 1,827 |
| 2017-06-21 | $10.79 | $11.04 | $10.51 | $10.91 | $9.63 | 5,896 |
| 2017-06-20 | $10.94 | $11.13 | $10.61 | $10.75 | $9.50 | 4,601 |
| 2017-06-19 | $10.85 | $11.08 | $10.82 | $10.95 | $9.67 | 6,752 |
| 2017-06-16 | $11.12 | $11.15 | $10.75 | $10.91 | $9.64 | 17,681 |
| 2017-06-15 | $11.10 | $11.16 | $10.84 | $10.84 | $9.58 | 6,337 |
| 2017-06-14 | $11.20 | $11.20 | $10.89 | $10.98 | $9.70 | 3,334 |
| 2017-06-13 | $10.94 | $11.18 | $10.94 | $11.10 | $9.81 | 1,126 |
| 2017-06-12 | $11.06 | $11.09 | $10.89 | $11.01 | $9.73 | 7,376 |
| 2017-06-09 | $10.74 | $11.23 | $10.74 | $11.00 | $9.72 | 18,290 |
| 2017-06-08 | $10.70 | $10.90 | $10.70 | $10.78 | $9.53 | 4,366 |
| 2017-06-07 | $10.91 | $10.93 | $10.82 | $10.82 | $9.56 | 5,638 |
| 2017-06-06 | $10.91 | $11.08 | $10.83 | $10.94 | $9.66 | 7,113 |
| 2017-06-05 | $11.08 | $11.08 | $10.95 | $10.97 | $9.69 | 13,462 |
| 2017-06-02 | $11.09 | $11.09 | $11.09 | $11.09 | $9.79 | 240 |
| 2017-06-01 | $10.86 | $11.08 | $10.81 | $10.91 | $9.64 | 12,761 |
| 2017-05-31 | $10.94 | $11.00 | $10.73 | $10.87 | $9.60 | 6,720 |
| 2017-05-30 | $11.02 | $11.10 | $10.75 | $10.95 | $9.67 | 6,523 |
| 2017-05-26 | $10.71 | $11.19 | $10.71 | $10.97 | $9.59 | 3,319 |
| 2017-05-25 | $10.21 | $10.70 | $10.21 | $10.50 | $9.18 | 16,775 |
| 2017-05-24 | $10.63 | $11.18 | $10.63 | $11.01 | $9.63 | 5,798 |
| 2017-05-23 | $10.90 | $10.97 | $10.60 | $10.86 | $9.50 | 1,084 |
| 2017-05-22 | $11.00 | $11.00 | $10.90 | $11.00 | $9.62 | 3,241 |
| 2017-05-19 | $10.81 | $11.19 | $10.81 | $11.04 | $9.66 | 9,814 |
| 2017-05-18 | $10.99 | $11.00 | $10.66 | $10.99 | $9.61 | 7,260 |
| 2017-05-17 | $10.92 | $11.16 | $10.57 | $11.00 | $9.62 | 13,293 |
| 2017-05-16 | $10.75 | $10.90 | $10.75 | $10.78 | $9.43 | 4,677 |
| 2017-05-15 | $10.62 | $10.74 | $10.53 | $10.68 | $9.34 | 10,601 |
| 2017-05-12 | $10.85 | $10.85 | $10.33 | $10.79 | $9.44 | 1,996 |
| 2017-05-11 | $10.60 | $10.87 | $10.60 | $10.87 | $9.51 | 860 |
| 2017-05-10 | $10.51 | $10.59 | $10.41 | $10.58 | $9.25 | 3,724 |
| 2017-05-09 | $10.39 | $10.54 | $10.39 | $10.48 | $9.17 | 2,188 |
| 2017-05-08 | $10.42 | $10.49 | $10.37 | $10.49 | $9.18 | 1,990 |
| 2017-05-05 | $10.24 | $10.36 | $10.24 | $10.35 | $9.05 | 6,448 |
| 2017-05-04 | $10.47 | $10.47 | $10.11 | $10.24 | $8.96 | 8,235 |
| 2017-05-03 | $10.51 | $10.51 | $10.40 | $10.48 | $9.17 | 2,391 |
| 2017-05-02 | $10.84 | $10.84 | $10.51 | $10.51 | $9.19 | 6,520 |
| 2017-05-01 | $10.69 | $10.95 | $10.69 | $10.88 | $9.52 | 6,977 |
| 2017-04-28 | $10.86 | $11.00 | $10.77 | $10.90 | $9.53 | 4,179 |
| 2017-04-27 | $11.10 | $11.10 | $11.01 | $11.05 | $9.66 | 4,663 |
| 2017-04-26 | $10.93 | $11.09 | $10.93 | $11.09 | $9.70 | 5,867 |
| 2017-04-25 | $10.76 | $10.97 | $10.74 | $10.97 | $9.59 | 11,606 |
| 2017-04-24 | $10.61 | $10.80 | $10.61 | $10.80 | $9.45 | 17,766 |
| 2017-04-21 | $10.45 | $10.67 | $10.38 | $10.39 | $9.09 | 4,392 |
| 2017-04-20 | $10.64 | $10.64 | $10.53 | $10.55 | $9.23 | 3,642 |
| 2017-04-19 | $10.68 | $10.68 | $10.55 | $10.67 | $9.33 | 5,788 |
| 2017-04-18 | $10.65 | $10.65 | $10.55 | $10.62 | $9.29 | 16,731 |
| 2017-04-17 | $10.48 | $10.59 | $10.38 | $10.58 | $9.25 | 15,302 |
| 2017-04-13 | $10.10 | $10.39 | $10.06 | $10.36 | $9.06 | 23,005 |
| 2017-04-12 | $10.20 | $10.25 | $10.00 | $10.01 | $8.76 | 35,279 |
| 2017-04-11 | $10.25 | $10.32 | $10.15 | $10.16 | $8.89 | 3,320 |
| 2017-04-10 | $10.28 | $10.38 | $10.16 | $10.16 | $8.89 | 4,581 |
| 2017-04-07 | $10.50 | $10.50 | $10.15 | $10.20 | $8.92 | 3,111 |
| 2017-04-06 | $10.30 | $10.37 | $10.14 | $10.27 | $8.98 | 4,734 |
| 2017-04-05 | $10.45 | $10.51 | $10.20 | $10.41 | $9.10 | 3,079 |
| 2017-04-04 | $10.44 | $10.44 | $10.16 | $10.19 | $8.91 | 1,164 |
| 2017-04-03 | $10.39 | $10.49 | $10.16 | $10.17 | $8.90 | 8,624 |
| 2017-03-31 | $10.47 | $10.50 | $10.42 | $10.42 | $9.11 | 8,354 |
| 2017-03-30 | $10.51 | $10.54 | $10.48 | $10.54 | $9.22 | 2,776 |
| 2017-03-29 | $10.26 | $10.42 | $10.26 | $10.42 | $9.11 | 11,310 |
| 2017-03-28 | $10.45 | $10.45 | $10.16 | $10.17 | $8.90 | 2,192 |
| 2017-03-27 | $10.45 | $10.45 | $10.15 | $10.19 | $8.91 | 22,817 |
| 2017-03-24 | $10.57 | $10.57 | $10.45 | $10.45 | $9.14 | 4,187 |
| 2017-03-23 | $10.47 | $10.62 | $10.36 | $10.59 | $9.26 | 4,656 |
| 2017-03-22 | $10.53 | $10.73 | $10.50 | $10.64 | $9.31 | 8,397 |
| 2017-03-21 | $11.05 | $11.05 | $10.72 | $10.77 | $9.42 | 6,678 |
| 2017-03-20 | $11.00 | $11.10 | $11.00 | $11.10 | $9.71 | 13,008 |
| 2017-03-17 | $10.91 | $11.14 | $10.67 | $10.93 | $9.56 | 14,690 |
| 2017-03-16 | $10.95 | $11.13 | $10.80 | $11.12 | $9.73 | 27,949 |
| 2017-03-15 | $10.35 | $11.00 | $10.35 | $10.86 | $9.50 | 29,458 |
| 2017-03-14 | $10.61 | $10.89 | $10.40 | $10.65 | $9.31 | 69,451 |
| 2017-03-13 | $8.52 | $10.70 | $8.52 | $10.59 | $9.26 | 146,519 |
| 2017-03-10 | $8.71 | $8.80 | $8.53 | $8.53 | $7.46 | 8,118 |
| 2017-03-09 | $8.60 | $8.78 | $8.60 | $8.71 | $7.62 | 5,197 |
| 2017-03-08 | $8.65 | $8.84 | $8.57 | $8.79 | $7.69 | 5,471 |
| 2017-03-07 | $8.57 | $8.91 | $8.50 | $8.71 | $7.62 | 5,834 |
| 2017-03-06 | $8.73 | $9.09 | $8.62 | $8.79 | $7.69 | 15,378 |
| 2017-03-03 | $8.88 | $9.09 | $8.85 | $9.09 | $7.95 | 14,190 |
| 2017-03-02 | $8.59 | $8.88 | $8.57 | $8.85 | $7.74 | 18,680 |
| 2017-03-01 | $8.81 | $8.90 | $8.46 | $8.59 | $7.51 | 12,415 |
| 2017-02-28 | $8.38 | $8.89 | $8.38 | $8.76 | $7.57 | 23,584 |
| 2017-02-27 | $9.25 | $9.25 | $8.25 | $8.38 | $7.24 | 72,221 |
| 2017-02-24 | $9.75 | $10.24 | $9.10 | $9.28 | $8.01 | 36,064 |
| 2017-02-23 | $10.27 | $10.44 | $9.66 | $10.22 | $8.83 | 30,360 |
| 2017-02-22 | $10.30 | $10.36 | $9.60 | $10.12 | $8.74 | 11,116 |
| 2017-02-21 | $10.42 | $10.44 | $10.25 | $10.44 | $9.02 | 3,703 |
| 2017-02-17 | $10.30 | $10.40 | $10.15 | $10.38 | $8.96 | 2,210 |
| 2017-02-16 | $10.50 | $10.50 | $10.05 | $10.39 | $8.97 | 6,399 |
| 2017-02-15 | $10.49 | $10.49 | $10.39 | $10.40 | $8.98 | 2,774 |
| 2017-02-14 | $10.20 | $10.49 | $10.20 | $10.39 | $8.97 | 9,895 |
| 2017-02-13 | $10.15 | $10.24 | $10.13 | $10.13 | $8.75 | 5,498 |
| 2017-02-10 | $10.50 | $10.52 | $10.29 | $10.29 | $8.89 | 1,813 |
| 2017-02-09 | $10.45 | $10.47 | $10.15 | $10.28 | $8.88 | 16,883 |
| 2017-02-08 | $9.99 | $10.01 | $9.86 | $9.96 | $8.60 | 3,050 |
| 2017-02-07 | $9.99 | $10.00 | $9.85 | $9.86 | $8.51 | 9,908 |
| 2017-02-06 | $9.73 | $9.93 | $9.65 | $9.93 | $8.58 | 23,478 |
| 2017-02-03 | $9.95 | $10.02 | $9.60 | $9.89 | $8.54 | 7,326 |
| 2017-02-02 | $10.07 | $10.19 | $9.90 | $9.95 | $8.59 | 5,185 |
| 2017-02-01 | $10.14 | $10.21 | $9.90 | $9.98 | $8.62 | 18,332 |
| 2017-01-31 | $10.25 | $10.52 | $10.14 | $10.17 | $8.78 | 3,949 |
| 2017-01-30 | $10.14 | $10.53 | $10.14 | $10.24 | $8.84 | 2,644 |
| 2017-01-27 | $10.37 | $10.47 | $10.14 | $10.35 | $8.94 | 3,685 |
| 2017-01-26 | $10.43 | $10.62 | $10.24 | $10.33 | $8.92 | 17,375 |
| 2017-01-25 | $10.54 | $10.58 | $10.19 | $10.46 | $9.03 | 13,717 |
| 2017-01-24 | $10.52 | $10.68 | $10.52 | $10.65 | $9.10 | 13,555 |
| 2017-01-23 | $10.50 | $10.55 | $10.49 | $10.52 | $8.99 | 4,962 |
| 2017-01-20 | $10.62 | $10.67 | $10.50 | $10.63 | $9.08 | 731 |
| 2017-01-19 | $10.39 | $10.67 | $10.39 | $10.46 | $8.94 | 4,482 |
| 2017-01-18 | $10.53 | $10.53 | $10.05 | $10.33 | $8.83 | 13,081 |
| 2017-01-17 | $10.66 | $10.66 | $10.28 | $10.46 | $8.94 | 7,608 |
| 2017-01-13 | $10.68 | $11.35 | $10.37 | $10.68 | $9.13 | 18,796 |
| 2017-01-12 | $10.42 | $10.53 | $10.25 | $10.39 | $8.88 | 12,814 |
| 2017-01-11 | $10.55 | $10.55 | $10.27 | $10.43 | $8.91 | 4,373 |
| 2017-01-10 | $10.07 | $10.49 | $10.07 | $10.42 | $8.90 | 5,077 |
| 2017-01-09 | $10.04 | $10.25 | $10.01 | $10.22 | $8.73 | 9,817 |
| 2017-01-06 | $10.21 | $10.25 | $10.02 | $10.25 | $8.76 | 12,182 |
| 2017-01-05 | $10.26 | $10.37 | $10.15 | $10.20 | $8.72 | 6,554 |
| 2017-01-04 | $10.32 | $10.39 | $10.25 | $10.28 | $8.79 | 12,495 |
| 2017-01-03 | $10.55 | $10.60 | $10.26 | $10.34 | $8.84 | 11,267 |
| 2016-12-30 | $9.90 | $10.60 | $9.90 | $10.58 | $9.04 | 22,596 |
| 2016-12-29 | $11.38 | $11.38 | $10.47 | $10.66 | $9.11 | 16,327 |
| 2016-12-28 | $11.26 | $11.49 | $11.26 | $11.36 | $9.71 | 2,828 |
| 2016-12-27 | $11.30 | $11.48 | $11.25 | $11.43 | $9.77 | 6,722 |
| 2016-12-23 | $11.46 | $11.50 | $11.31 | $11.31 | $9.67 | 8,375 |
| 2016-12-22 | $11.26 | $11.44 | $11.25 | $11.44 | $9.78 | 2,386 |
| 2016-12-21 | $11.49 | $11.53 | $11.30 | $11.33 | $9.68 | 4,643 |
| 2016-12-20 | $11.35 | $11.53 | $11.30 | $11.40 | $9.74 | 11,880 |
| 2016-12-19 | $11.15 | $11.36 | $11.04 | $11.35 | $9.70 | 8,344 |
| 2016-12-16 | $11.19 | $11.30 | $10.96 | $11.30 | $9.66 | 8,910 |
| 2016-12-15 | $11.06 | $11.25 | $10.88 | $11.20 | $9.57 | 9,147 |
| 2016-12-14 | $11.01 | $11.19 | $10.89 | $10.89 | $9.30 | 7,162 |
| 2016-12-13 | $10.90 | $11.15 | $10.90 | $11.15 | $9.53 | 25,290 |
| 2016-12-12 | $10.87 | $10.89 | $10.66 | $10.88 | $9.30 | 9,050 |
| 2016-12-09 | $10.76 | $10.90 | $10.60 | $10.89 | $9.31 | 9,644 |
| 2016-12-08 | $10.85 | $10.98 | $10.65 | $10.65 | $9.10 | 14,808 |
| 2016-12-07 | $10.64 | $10.98 | $10.54 | $10.82 | $9.25 | 35,185 |
| 2016-12-06 | $10.30 | $10.67 | $10.30 | $10.63 | $9.08 | 5,354 |
| 2016-12-05 | $10.60 | $10.69 | $10.30 | $10.30 | $8.80 | 14,463 |
| 2016-12-02 | $10.37 | $10.58 | $10.31 | $10.45 | $8.93 | 5,113 |
| 2016-12-01 | $10.75 | $10.75 | $10.28 | $10.54 | $9.01 | 5,043 |
| 2016-11-30 | $10.75 | $10.78 | $10.58 | $10.69 | $9.14 | 2,072 |
| 2016-11-29 | $10.43 | $10.79 | $10.29 | $10.69 | $9.14 | 51,317 |
| 2016-11-28 | $10.41 | $10.50 | $10.11 | $10.41 | $8.90 | 39,546 |
| 2016-11-25 | $10.20 | $10.54 | $10.16 | $10.33 | $8.83 | 12,524 |
| 2016-11-23 | $10.10 | $10.60 | $10.10 | $10.11 | $8.64 | 7,332 |
| 2016-11-22 | $10.32 | $10.32 | $9.80 | $10.17 | $8.69 | 19,415 |
| 2016-11-21 | $10.26 | $10.75 | $10.22 | $10.32 | $8.82 | 15,799 |
| 2016-11-18 | $10.50 | $10.80 | $10.25 | $10.41 | $8.90 | 13,531 |
| 2016-11-17 | $10.33 | $10.86 | $10.18 | $10.45 | $8.93 | 14,545 |
| 2016-11-16 | $10.42 | $10.52 | $10.25 | $10.33 | $8.83 | 4,526 |
| 2016-11-15 | $10.37 | $10.55 | $10.27 | $10.45 | $8.93 | 3,082 |
| 2016-11-14 | $9.93 | $10.52 | $9.67 | $10.37 | $8.86 | 17,897 |
| 2016-11-11 | $10.02 | $10.10 | $9.90 | $9.95 | $8.50 | 12,468 |
| 2016-11-10 | $10.36 | $10.88 | $10.00 | $10.05 | $8.59 | 10,711 |
| 2016-11-09 | $9.75 | $10.67 | $7.89 | $9.85 | $8.42 | 39,191 |
| 2016-11-08 | $10.00 | $10.94 | $9.98 | $10.01 | $8.55 | 13,109 |
| 2016-11-07 | $9.73 | $10.00 | $9.73 | $9.93 | $8.49 | 13,949 |
| 2016-11-04 | $9.67 | $9.95 | $9.67 | $9.73 | $8.32 | 6,479 |
| 2016-11-03 | $9.83 | $9.97 | $9.58 | $9.66 | $8.26 | 5,383 |
| 2016-11-02 | $10.13 | $10.27 | $9.56 | $9.73 | $8.32 | 10,343 |
| 2016-11-01 | $10.49 | $10.49 | $9.80 | $10.20 | $8.72 | 10,577 |
| 2016-10-31 | $10.14 | $10.70 | $9.57 | $10.70 | $9.14 | 21,084 |
| 2016-10-28 | $9.95 | $10.24 | $9.64 | $10.09 | $8.62 | 25,983 |
| 2016-10-27 | $10.62 | $10.74 | $10.00 | $10.02 | $8.56 | 30,109 |
| 2016-10-26 | $10.85 | $11.30 | $10.50 | $10.52 | $8.99 | 32,931 |
| 2016-10-25 | $11.35 | $11.35 | $11.07 | $11.08 | $9.47 | 4,504 |
| 2016-10-24 | $11.43 | $11.70 | $11.32 | $11.33 | $9.68 | 19,862 |
| 2016-10-21 | $11.50 | $11.53 | $11.36 | $11.52 | $9.85 | 7,050 |
| 2016-10-20 | $11.49 | $11.67 | $11.32 | $11.45 | $9.79 | 6,259 |
| 2016-10-19 | $11.31 | $11.53 | $11.24 | $11.44 | $9.78 | 9,788 |
| 2016-10-18 | $11.05 | $11.60 | $10.51 | $11.37 | $9.72 | 30,385 |
| 2016-10-17 | $11.38 | $11.40 | $10.23 | $11.06 | $9.45 | 27,849 |
| 2016-10-14 | $11.69 | $11.95 | $11.41 | $11.42 | $9.76 | 49,744 |
| 2016-10-13 | $11.42 | $11.76 | $11.23 | $11.73 | $10.02 | 29,318 |
| 2016-10-12 | $10.86 | $11.45 | $10.81 | $11.41 | $9.75 | 16,846 |
| 2016-10-11 | $11.12 | $11.12 | $10.75 | $10.86 | $9.28 | 18,661 |
| 2016-10-10 | $10.73 | $11.41 | $10.62 | $11.12 | $9.50 | 23,300 |
| 2016-10-07 | $10.53 | $10.75 | $10.53 | $10.57 | $9.03 | 11,641 |
| 2016-10-06 | $10.78 | $10.85 | $10.44 | $10.50 | $8.97 | 17,495 |
| 2016-10-05 | $10.50 | $10.79 | $10.40 | $10.71 | $9.15 | 29,150 |
| 2016-10-04 | $10.40 | $10.67 | $10.40 | $10.50 | $8.97 | 40,225 |
| 2016-10-03 | $10.43 | $10.84 | $10.35 | $10.37 | $8.86 | 28,688 |
| 2016-09-30 | $10.32 | $10.45 | $10.11 | $10.23 | $8.74 | 27,272 |
| 2016-09-29 | $10.40 | $10.95 | $10.01 | $10.07 | $8.61 | 111,818 |
| 2016-09-28 | $9.69 | $10.64 | $9.69 | $10.32 | $8.82 | 179,988 |
| 2016-09-27 | $9.69 | $9.83 | $9.51 | $9.69 | $8.28 | 33,228 |
| 2016-09-26 | $9.66 | $9.78 | $9.52 | $9.63 | $8.23 | 9,622 |
| 2016-09-23 | $10.05 | $10.05 | $9.70 | $9.78 | $8.36 | 11,943 |
| 2016-09-22 | $10.13 | $10.14 | $9.95 | $9.98 | $8.53 | 6,101 |
| 2016-09-21 | $10.21 | $10.21 | $9.82 | $10.14 | $8.67 | 17,792 |
| 2016-09-20 | $10.20 | $10.20 | $9.54 | $10.10 | $8.63 | 16,912 |
| 2016-09-19 | $10.17 | $10.48 | $10.02 | $10.30 | $8.80 | 15,506 |
| 2016-09-16 | $10.00 | $10.15 | $9.68 | $10.11 | $8.64 | 14,872 |
| 2016-09-15 | $9.80 | $10.12 | $9.71 | $10.11 | $8.64 | 24,221 |
| 2016-09-14 | $9.81 | $9.95 | $9.70 | $9.77 | $8.35 | 9,254 |
| 2016-09-13 | $10.47 | $10.47 | $9.66 | $9.92 | $8.48 | 11,082 |
| 2016-09-12 | $9.97 | $10.05 | $9.88 | $10.04 | $8.58 | 4,229 |
| 2016-09-09 | $10.42 | $10.42 | $9.95 | $10.00 | $8.55 | 28,482 |
| 2016-09-08 | $10.13 | $10.48 | $10.05 | $10.48 | $8.96 | 30,241 |
| 2016-09-07 | $9.40 | $10.31 | $9.35 | $10.06 | $8.60 | 71,083 |
| 2016-09-06 | $9.20 | $9.50 | $9.20 | $9.40 | $8.03 | 17,552 |
| 2016-09-02 | $9.14 | $9.15 | $9.08 | $9.13 | $7.80 | 10,700 |
| 2016-09-01 | $9.14 | $9.15 | $9.09 | $9.14 | $7.81 | 8,281 |
| 2016-08-31 | $9.15 | $9.15 | $8.94 | $9.08 | $7.76 | 7,967 |
| 2016-08-30 | $8.97 | $9.20 | $8.97 | $9.17 | $7.83 | 13,269 |
| 2016-08-29 | $9.22 | $9.30 | $8.87 | $8.99 | $7.68 | 25,722 |
| 2016-08-26 | $9.55 | $9.55 | $9.00 | $9.21 | $7.78 | 28,595 |
| 2016-08-25 | $9.73 | $9.73 | $9.31 | $9.49 | $8.01 | 19,149 |
| 2016-08-24 | $9.50 | $9.50 | $9.24 | $9.46 | $7.99 | 34,770 |
| 2016-08-23 | $9.31 | $9.40 | $8.98 | $9.39 | $7.93 | 72,457 |
| 2016-08-22 | $9.47 | $9.50 | $9.10 | $9.31 | $7.86 | 64,408 |
| 2016-08-19 | $9.77 | $10.20 | $9.08 | $9.35 | $7.89 | 304,476 |
| 2016-08-18 | $8.30 | $8.52 | $8.28 | $8.34 | $7.04 | 30,554 |
| 2016-08-17 | $8.56 | $8.56 | $8.00 | $8.25 | $6.97 | 39,081 |
| 2016-08-16 | $8.54 | $8.96 | $8.41 | $8.57 | $7.24 | 5,436 |
| 2016-08-15 | $9.00 | $9.00 | $8.50 | $8.50 | $7.18 | 23,382 |
| 2016-08-12 | $8.77 | $8.92 | $8.65 | $8.84 | $7.46 | 8,898 |
| 2016-08-11 | $8.93 | $8.96 | $8.57 | $8.68 | $7.33 | 7,500 |
| 2016-08-10 | $8.84 | $8.92 | $8.77 | $8.88 | $7.50 | 14,797 |
| 2016-08-09 | $8.80 | $8.80 | $8.65 | $8.75 | $7.39 | 8,740 |
| 2016-08-08 | $8.45 | $8.92 | $8.45 | $8.70 | $7.35 | 4,858 |
| 2016-08-05 | $8.50 | $8.60 | $8.42 | $8.44 | $7.13 | 12,130 |
| 2016-08-04 | $8.37 | $8.60 | $8.35 | $8.50 | $7.18 | 11,843 |
| 2016-08-03 | $8.43 | $8.46 | $8.32 | $8.44 | $7.13 | 4,360 |
| 2016-08-02 | $8.39 | $8.46 | $8.39 | $8.46 | $7.14 | 9,167 |
| 2016-08-01 | $8.45 | $8.45 | $8.45 | $8.45 | $7.13 | 814 |
| 2016-07-29 | $8.46 | $8.46 | $8.46 | $8.46 | $7.14 | 231 |
| 2016-07-28 | $8.46 | $8.46 | $8.40 | $8.40 | $7.09 | 2,999 |
| 2016-07-27 | $8.38 | $8.46 | $8.38 | $8.46 | $7.14 | 3,807 |
| 2016-07-26 | $8.38 | $8.38 | $8.32 | $8.33 | $7.04 | 1,679 |
| 2016-07-25 | $8.45 | $8.46 | $8.34 | $8.38 | $7.07 | 12,049 |
| 2016-07-22 | $8.45 | $8.46 | $8.35 | $8.35 | $7.05 | 2,756 |
| 2016-07-21 | $8.45 | $8.45 | $8.33 | $8.37 | $7.07 | 3,085 |
| 2016-07-20 | $8.18 | $8.46 | $8.18 | $8.45 | $7.13 | 13,095 |
| 2016-07-19 | $8.35 | $8.35 | $8.23 | $8.30 | $7.01 | 15,410 |
| 2016-07-18 | $8.36 | $8.38 | $8.26 | $8.28 | $6.99 | 2,119 |
| 2016-07-15 | $8.25 | $8.25 | $8.25 | $8.25 | $6.97 | 1,292 |
| 2016-07-14 | $8.20 | $8.25 | $8.19 | $8.23 | $6.94 | 3,721 |
| 2016-07-13 | $8.20 | $8.27 | $8.10 | $8.25 | $6.97 | 4,777 |
| 2016-07-12 | $8.22 | $8.29 | $8.15 | $8.21 | $6.93 | 8,829 |
| 2016-07-11 | $8.46 | $8.46 | $8.23 | $8.28 | $6.99 | 11,960 |
| 2016-07-08 | $8.46 | $8.46 | $8.23 | $8.40 | $7.09 | 2,377 |
| 2016-07-07 | $8.50 | $8.50 | $8.31 | $8.41 | $7.10 | 6,772 |
| 2016-07-06 | $8.55 | $8.64 | $8.41 | $8.58 | $7.24 | 4,350 |
| 2016-07-05 | $8.30 | $8.81 | $8.26 | $8.54 | $7.21 | 13,235 |
| 2016-07-01 | $8.07 | $8.25 | $8.05 | $8.23 | $6.95 | 15,594 |
| 2016-06-30 | $8.25 | $8.27 | $7.96 | $8.12 | $6.86 | 19,500 |
| 2016-06-29 | $7.81 | $8.25 | $7.81 | $8.12 | $6.86 | 10,629 |
| 2016-06-28 | $8.18 | $8.18 | $7.67 | $7.67 | $6.48 | 4,369 |
| 2016-06-27 | $8.46 | $8.48 | $7.81 | $8.17 | $6.90 | 18,559 |
| 2016-06-24 | $7.98 | $8.60 | $7.25 | $8.46 | $7.14 | 28,246 |
| 2016-06-23 | $8.75 | $8.98 | $8.75 | $8.94 | $7.55 | 4,999 |
| 2016-06-22 | $8.69 | $8.90 | $8.50 | $8.84 | $7.46 | 8,680 |
| 2016-06-21 | $8.73 | $8.99 | $8.52 | $8.52 | $7.19 | 15,506 |
| 2016-06-20 | $8.87 | $9.00 | $7.90 | $8.73 | $7.37 | 18,164 |
| 2016-06-17 | $8.85 | $9.09 | $8.81 | $8.81 | $7.44 | 34,725 |
| 2016-06-16 | $8.62 | $9.00 | $8.59 | $8.93 | $7.54 | 31,984 |
| 2016-06-15 | $8.20 | $8.52 | $8.20 | $8.52 | $7.19 | 17,860 |
| 2016-06-14 | $8.22 | $8.30 | $8.18 | $8.30 | $7.01 | 8,823 |
| 2016-06-13 | $8.20 | $8.22 | $8.11 | $8.22 | $6.94 | 11,198 |
| 2016-06-10 | $7.90 | $8.20 | $7.90 | $8.18 | $6.91 | 19,042 |
| 2016-06-09 | $7.90 | $8.00 | $7.86 | $7.86 | $6.64 | 5,023 |
| 2016-06-08 | $7.94 | $7.94 | $7.83 | $7.94 | $6.70 | 3,523 |
| 2016-06-07 | $7.73 | $7.90 | $7.73 | $7.89 | $6.66 | 8,178 |
| 2016-06-06 | $7.78 | $7.79 | $7.66 | $7.79 | $6.58 | 6,025 |
| 2016-06-03 | $7.71 | $7.79 | $7.69 | $7.78 | $6.57 | 4,690 |
| 2016-06-02 | $7.78 | $7.78 | $7.71 | $7.71 | $6.51 | 1,954 |
| 2016-06-01 | $7.53 | $7.80 | $7.53 | $7.79 | $6.58 | 8,190 |
| 2016-05-31 | $7.80 | $7.80 | $7.62 | $7.72 | $6.52 | 10,685 |
| 2016-05-27 | $7.75 | $7.79 | $7.72 | $7.78 | $6.57 | 5,246 |
| 2016-05-26 | $7.48 | $7.75 | $7.45 | $7.70 | $6.50 | 11,731 |
| 2016-05-25 | $6.91 | $7.69 | $6.90 | $7.60 | $6.42 | 6,166 |
| 2016-05-24 | $7.35 | $7.68 | $7.35 | $7.66 | $6.37 | 6,273 |
| 2016-05-23 | $7.45 | $7.67 | $7.45 | $7.54 | $6.27 | 14,712 |
| 2016-05-20 | $7.45 | $7.45 | $7.28 | $7.42 | $6.18 | 3,555 |
| 2016-05-19 | $7.41 | $7.43 | $7.20 | $7.37 | $6.13 | 5,782 |
| 2016-05-18 | $7.36 | $7.36 | $7.20 | $7.27 | $6.05 | 13,154 |
| 2016-05-17 | $7.30 | $7.45 | $7.30 | $7.35 | $6.12 | 5,778 |
| 2016-05-16 | $7.45 | $7.45 | $7.24 | $7.29 | $6.06 | 8,276 |
| 2016-05-13 | $7.30 | $7.43 | $7.29 | $7.30 | $6.08 | 19,397 |
| 2016-05-12 | $7.20 | $7.45 | $7.06 | $7.33 | $6.10 | 37,157 |
| 2016-05-11 | $6.99 | $7.20 | $6.95 | $7.10 | $5.91 | 57,373 |
| 2016-05-10 | $6.11 | $6.41 | $6.06 | $6.36 | $5.29 | 3,576 |
| 2016-05-09 | $6.29 | $6.46 | $6.10 | $6.10 | $5.08 | 3,538 |
| 2016-05-06 | $6.34 | $6.35 | $5.92 | $6.28 | $5.23 | 5,348 |
| 2016-05-05 | $6.31 | $6.34 | $6.31 | $6.34 | $5.28 | 360 |
| 2016-05-04 | $6.28 | $6.48 | $6.28 | $6.48 | $5.39 | 1,701 |
| 2016-05-03 | $6.53 | $6.53 | $6.38 | $6.49 | $5.40 | 710 |
| 2016-05-02 | $6.35 | $6.37 | $6.35 | $6.37 | $5.30 | 893 |
| 2016-04-29 | $6.55 | $6.55 | $6.55 | $6.55 | $5.45 | 127 |
| 2016-04-28 | $6.51 | $6.51 | $6.51 | $6.51 | $5.42 | 1 |
| 2016-04-27 | $6.28 | $6.51 | $6.27 | $6.51 | $5.42 | 500 |
| 2016-04-26 | $6.59 | $6.59 | $6.42 | $6.42 | $5.34 | 2,607 |
| 2016-04-25 | $6.27 | $6.58 | $6.27 | $6.52 | $5.43 | 2,743 |
| 2016-04-22 | $6.30 | $6.58 | $6.30 | $6.33 | $5.26 | 2,459 |
| 2016-04-21 | $6.37 | $6.51 | $6.22 | $6.35 | $5.28 | 2,602 |
| 2016-04-20 | $6.21 | $6.39 | $6.21 | $6.32 | $5.26 | 4,500 |
| 2016-04-19 | $6.24 | $6.40 | $6.11 | $6.40 | $5.33 | 6,218 |
| 2016-04-18 | $6.25 | $6.39 | $6.25 | $6.30 | $5.24 | 3,443 |
| 2016-04-15 | $6.19 | $6.40 | $6.19 | $6.34 | $5.28 | 4,142 |
| 2016-04-14 | $6.20 | $6.37 | $6.11 | $6.21 | $5.17 | 3,186 |
| 2016-04-13 | $6.45 | $6.45 | $6.42 | $6.42 | $5.34 | 930 |
| 2016-04-12 | $6.30 | $6.45 | $6.18 | $6.34 | $5.28 | 5,319 |
| 2016-04-11 | $6.42 | $6.42 | $6.42 | $6.42 | $5.34 | 1,011 |
| 2016-04-08 | $6.45 | $6.45 | $6.27 | $6.29 | $5.23 | 1,691 |
| 2016-04-07 | $6.11 | $6.14 | $6.11 | $6.14 | $5.11 | 2,124 |
| 2016-04-06 | $6.02 | $6.18 | $6.01 | $6.18 | $5.14 | 3,524 |
| 2016-04-05 | $6.07 | $6.07 | $6.06 | $6.06 | $5.04 | 640 |
| 2016-04-04 | $6.02 | $6.08 | $5.99 | $6.04 | $5.03 | 4,162 |
| 2016-04-01 | $5.98 | $6.04 | $5.95 | $5.97 | $4.97 | 2,252 |
| 2016-03-31 | $5.81 | $6.05 | $5.81 | $5.97 | $4.97 | 3,945 |
| 2016-03-30 | $6.03 | $6.05 | $5.97 | $5.97 | $4.97 | 5,013 |
| 2016-03-29 | $6.42 | $6.42 | $5.81 | $5.99 | $4.99 | 32,508 |
| 2016-03-28 | $6.29 | $6.48 | $6.29 | $6.41 | $5.33 | 1,803 |
| 2016-03-24 | $6.25 | $6.30 | $6.25 | $6.26 | $5.21 | 2,465 |
| 2016-03-23 | $6.18 | $6.25 | $6.16 | $6.24 | $5.19 | 7,464 |
| 2016-03-22 | $5.95 | $6.20 | $5.95 | $6.19 | $5.15 | 3,511 |
| 2016-03-21 | $6.18 | $6.18 | $6.16 | $6.16 | $5.13 | 1,661 |
| 2016-03-18 | $6.15 | $6.20 | $6.06 | $6.16 | $5.13 | 7,718 |
| 2016-03-17 | $6.02 | $6.22 | $5.98 | $6.18 | $5.14 | 22,093 |
| 2016-03-16 | $6.00 | $6.03 | $5.98 | $6.03 | $5.01 | 3,486 |
| 2016-03-15 | $5.90 | $6.10 | $5.90 | $6.03 | $5.02 | 13,290 |
| 2016-03-14 | $5.55 | $6.08 | $5.55 | $6.01 | $5.00 | 28,584 |
| 2016-03-11 | $5.73 | $6.00 | $5.58 | $5.71 | $4.75 | 34,809 |
| 2016-03-10 | $5.64 | $5.64 | $5.64 | $5.64 | $4.69 | 100 |
| 2016-03-09 | $5.50 | $5.63 | $5.49 | $5.60 | $4.66 | 2,907 |
| 2016-03-08 | $5.65 | $5.67 | $5.51 | $5.64 | $4.69 | 6,307 |
| 2016-03-07 | $5.50 | $5.68 | $5.50 | $5.65 | $4.70 | 14,621 |
| 2016-03-04 | $5.62 | $5.62 | $5.54 | $5.54 | $4.61 | 3,235 |
| 2016-03-03 | $5.56 | $5.62 | $5.48 | $5.58 | $4.64 | 23,147 |
| 2016-03-02 | $5.40 | $5.56 | $5.40 | $5.56 | $4.63 | 3,225 |
| 2016-03-01 | $5.60 | $5.62 | $5.44 | $5.54 | $4.61 | 9,992 |
| 2016-02-29 | $5.41 | $5.60 | $5.41 | $5.60 | $4.66 | 7,759 |
| 2016-02-26 | $5.57 | $5.60 | $5.42 | $5.50 | $4.58 | 2,170 |
| 2016-02-25 | $5.49 | $5.54 | $5.42 | $5.54 | $4.61 | 1,700 |
| 2016-02-24 | $5.52 | $5.68 | $5.41 | $5.54 | $4.61 | 10,034 |
| 2016-02-23 | $5.65 | $5.65 | $5.43 | $5.58 | $4.55 | 5,468 |
| 2016-02-22 | $5.60 | $5.88 | $5.47 | $5.47 | $4.46 | 11,631 |
| 2016-02-19 | $5.65 | $5.65 | $5.51 | $5.53 | $4.51 | 1,314 |
| 2016-02-18 | $5.56 | $5.60 | $5.50 | $5.55 | $4.53 | 4,345 |
| 2016-02-17 | $5.97 | $5.97 | $5.80 | $5.80 | $4.73 | 840 |
| 2016-02-16 | $5.58 | $5.90 | $5.36 | $5.64 | $4.60 | 37,502 |
| 2016-02-12 | $5.58 | $5.58 | $5.48 | $5.57 | $4.55 | 2,301 |
| 2016-02-11 | $5.61 | $5.65 | $5.47 | $5.53 | $4.51 | 608 |
| 2016-02-10 | $5.70 | $5.70 | $5.50 | $5.51 | $4.50 | 3,101 |
| 2016-02-09 | $5.53 | $5.63 | $5.53 | $5.63 | $4.60 | 311 |
| 2016-02-08 | $5.70 | $5.71 | $5.67 | $5.71 | $4.66 | 1,739 |
| 2016-02-05 | $5.59 | $5.71 | $5.59 | $5.67 | $4.63 | 1,890 |
| 2016-02-04 | $5.68 | $5.71 | $5.57 | $5.71 | $4.66 | 2,846 |
| 2016-02-03 | $5.65 | $5.69 | $5.65 | $5.69 | $4.65 | 619 |
| 2016-02-02 | $5.69 | $5.69 | $5.48 | $5.63 | $4.59 | 4,696 |
| 2016-02-01 | $5.51 | $5.74 | $5.45 | $5.52 | $4.50 | 11,354 |
| 2016-01-29 | $5.57 | $5.65 | $5.53 | $5.60 | $4.57 | 13,264 |
| 2016-01-28 | $5.60 | $5.74 | $5.56 | $5.64 | $4.61 | 4,310 |
| 2016-01-27 | $5.68 | $5.85 | $5.59 | $5.82 | $4.75 | 3,832 |
| 2016-01-26 | $5.63 | $5.83 | $5.58 | $5.82 | $4.75 | 7,539 |
| 2016-01-25 | $5.89 | $5.89 | $5.58 | $5.58 | $4.55 | 7,357 |
| 2016-01-22 | $5.78 | $5.99 | $5.47 | $5.56 | $4.54 | 22,636 |
| 2016-01-21 | $5.90 | $5.90 | $5.66 | $5.75 | $4.69 | 907 |
| 2016-01-20 | $5.93 | $5.93 | $5.48 | $5.74 | $4.68 | 7,500 |
| 2016-01-19 | $5.84 | $6.07 | $5.83 | $6.07 | $4.95 | 2,603 |
| 2016-01-15 | $6.01 | $6.06 | $5.81 | $5.90 | $4.81 | 7,682 |
| 2016-01-14 | $6.06 | $6.17 | $6.04 | $6.17 | $5.03 | 1,119 |
| 2016-01-13 | $6.64 | $6.64 | $6.05 | $6.08 | $4.96 | 8,727 |
| 2016-01-12 | $6.39 | $6.77 | $6.05 | $6.20 | $5.06 | 7,585 |
| 2016-01-11 | $6.43 | $6.43 | $6.10 | $6.13 | $5.00 | 12,223 |
| 2016-01-08 | $6.31 | $6.31 | $6.19 | $6.20 | $5.06 | 4,808 |
| 2016-01-07 | $6.54 | $6.55 | $6.21 | $6.21 | $5.07 | 6,448 |
| 2016-01-06 | $6.71 | $6.82 | $6.55 | $6.55 | $5.35 | 23,489 |
| 2016-01-05 | $6.84 | $6.85 | $6.52 | $6.85 | $5.59 | 9,392 |
| 2016-01-04 | $6.67 | $6.95 | $6.50 | $6.77 | $5.52 | 13,149 |
| 2015-12-31 | $6.97 | $6.97 | $6.88 | $6.94 | $5.66 | 1,236 |
| 2015-12-30 | $7.00 | $7.18 | $6.70 | $6.70 | $5.47 | 9,472 |
| 2015-12-29 | $6.46 | $6.86 | $6.44 | $6.56 | $5.35 | 11,398 |
| 2015-12-28 | $6.45 | $6.65 | $6.18 | $6.65 | $5.34 | 46,211 |
| 2015-12-24 | $6.55 | $6.66 | $6.32 | $6.45 | $5.18 | 13,036 |
| 2015-12-23 | $6.10 | $6.73 | $6.10 | $6.49 | $5.21 | 33,272 |
| 2015-12-22 | $5.84 | $5.84 | $5.78 | $5.78 | $4.64 | 1,328 |
| 2015-12-21 | $5.58 | $5.78 | $5.47 | $5.78 | $4.64 | 12,366 |
| 2015-12-18 | $5.52 | $5.52 | $5.50 | $5.50 | $4.41 | 559 |
| 2015-12-17 | $5.43 | $5.58 | $5.42 | $5.58 | $4.47 | 7,591 |
| 2015-12-16 | $5.45 | $5.58 | $5.43 | $5.58 | $4.48 | 5,193 |
| 2015-12-15 | $5.62 | $5.62 | $5.44 | $5.44 | $4.37 | 1,201 |
| 2015-12-14 | $5.62 | $5.62 | $5.43 | $5.43 | $4.36 | 3,086 |
| 2015-12-11 | $5.69 | $5.69 | $5.40 | $5.45 | $4.37 | 5,728 |
| 2015-12-10 | $5.50 | $5.69 | $5.48 | $5.69 | $4.57 | 6,720 |
| 2015-12-09 | $5.57 | $5.73 | $5.50 | $5.63 | $4.52 | 5,594 |
| 2015-12-08 | $5.58 | $5.73 | $5.50 | $5.60 | $4.49 | 1,527 |
| 2015-12-07 | $5.63 | $5.65 | $5.48 | $5.59 | $4.49 | 8,224 |
| 2015-12-04 | $5.78 | $5.78 | $5.78 | $5.78 | $4.64 | 112 |
| 2015-12-03 | $5.48 | $5.77 | $5.48 | $5.57 | $4.47 | 4,898 |
| 2015-12-02 | $5.53 | $5.80 | $5.53 | $5.80 | $4.65 | 313 |
| 2015-12-01 | $5.79 | $5.79 | $5.52 | $5.79 | $4.65 | 2,399 |
| 2015-11-30 | $5.94 | $5.94 | $5.54 | $5.80 | $4.65 | 2,164 |
| 2015-11-27 | $5.87 | $5.94 | $5.65 | $5.92 | $4.75 | 729 |
| 2015-11-25 | $5.87 | $5.91 | $5.49 | $5.86 | $4.70 | 602 |
| 2015-11-24 | $5.70 | $5.92 | $5.45 | $5.45 | $4.37 | 3,047 |
| 2015-11-23 | $5.54 | $5.54 | $5.54 | $5.54 | $4.44 | 300 |
| 2015-11-20 | $5.70 | $5.91 | $5.48 | $5.84 | $4.69 | 3,492 |
| 2015-11-19 | $5.61 | $5.97 | $5.35 | $5.54 | $4.45 | 5,591 |
| 2015-11-18 | $5.99 | $5.99 | $5.86 | $5.94 | $4.76 | 997 |
| 2015-11-17 | $5.87 | $5.87 | $5.81 | $5.81 | $4.66 | 910 |
| 2015-11-16 | $6.00 | $6.00 | $5.86 | $5.86 | $4.70 | 1,040 |
| 2015-11-13 | $6.00 | $6.28 | $5.88 | $5.88 | $4.72 | 13,684 |
| 2015-11-12 | $5.74 | $5.97 | $5.48 | $5.73 | $4.59 | 2,712 |
| 2015-11-11 | $5.98 | $5.98 | $5.71 | $5.96 | $4.79 | 2,747 |
| 2015-11-10 | $5.95 | $5.95 | $5.95 | $5.95 | $4.78 | 101 |
| 2015-11-09 | $5.90 | $5.98 | $5.90 | $5.95 | $4.78 | 9,230 |
| 2015-11-06 | $5.45 | $5.91 | $5.42 | $5.91 | $4.74 | 9,919 |
| 2015-11-05 | $5.49 | $5.89 | $5.49 | $5.89 | $4.73 | 719 |
| 2015-11-04 | $5.80 | $5.88 | $5.70 | $5.88 | $4.72 | 3,169 |
| 2015-11-03 | $5.79 | $5.89 | $5.79 | $5.89 | $4.73 | 6,813 |
| 2015-11-02 | $5.70 | $5.79 | $5.70 | $5.79 | $4.65 | 3,843 |
| 2015-10-30 | $5.74 | $5.74 | $5.69 | $5.69 | $4.57 | 1,087 |
| 2015-10-29 | $5.61 | $5.63 | $5.60 | $5.63 | $4.52 | 1,010 |
| 2015-10-28 | $5.74 | $5.77 | $5.73 | $5.73 | $4.60 | 1,652 |
| 2015-10-27 | $5.55 | $5.78 | $5.55 | $5.69 | $4.57 | 7,235 |
| 2015-10-26 | $5.75 | $5.75 | $5.36 | $5.46 | $4.38 | 4,877 |
| 2015-10-23 | $5.44 | $5.75 | $5.44 | $5.75 | $4.61 | 375 |
| 2015-10-22 | $5.69 | $5.75 | $5.55 | $5.60 | $4.49 | 11,349 |
| 2015-10-21 | $5.66 | $5.66 | $5.56 | $5.58 | $4.48 | 1,035 |
| 2015-10-20 | $5.65 | $5.68 | $5.44 | $5.48 | $4.40 | 1,361 |
| 2015-10-19 | $5.69 | $5.69 | $5.69 | $5.69 | $4.57 | 0 |
| 2015-10-16 | $5.58 | $5.69 | $5.57 | $5.69 | $4.57 | 4,400 |
| 2015-10-15 | $5.56 | $5.59 | $5.45 | $5.58 | $4.48 | 8,750 |
| 2015-10-14 | $5.59 | $5.59 | $5.45 | $5.55 | $4.46 | 4,922 |
| 2015-10-13 | $5.48 | $5.58 | $5.34 | $5.38 | $4.32 | 5,969 |
| 2015-10-12 | $5.58 | $5.58 | $5.42 | $5.58 | $4.48 | 502 |
| 2015-10-09 | $5.42 | $5.58 | $5.42 | $5.49 | $4.41 | 4,366 |
| 2015-10-08 | $5.45 | $5.45 | $5.45 | $5.45 | $4.37 | 160 |
| 2015-10-07 | $5.35 | $5.45 | $5.34 | $5.35 | $4.29 | 3,448 |
| 2015-10-06 | $5.39 | $5.39 | $5.31 | $5.38 | $4.32 | 3,399 |
| 2015-10-05 | $5.68 | $5.68 | $5.34 | $5.50 | $4.41 | 530 |
| 2015-10-02 | $5.28 | $5.56 | $5.28 | $5.56 | $4.46 | 2,800 |
| 2015-10-01 | $5.34 | $5.59 | $5.30 | $5.32 | $4.27 | 3,652 |
| 2015-09-30 | $5.59 | $5.76 | $5.31 | $5.47 | $4.39 | 1,761 |
| 2015-09-29 | $5.30 | $5.79 | $5.30 | $5.71 | $4.58 | 1,400 |
| 2015-09-28 | $5.40 | $5.46 | $5.30 | $5.33 | $4.28 | 15,604 |
| 2015-09-25 | $5.44 | $5.49 | $5.42 | $5.42 | $4.35 | 3,530 |
| 2015-09-24 | $5.45 | $5.51 | $5.42 | $5.51 | $4.42 | 4,060 |
| 2015-09-23 | $5.47 | $5.56 | $5.47 | $5.54 | $4.45 | 826 |
| 2015-09-22 | $5.58 | $5.58 | $5.46 | $5.46 | $4.38 | 2,611 |
| 2015-09-21 | $5.52 | $5.55 | $5.52 | $5.55 | $4.45 | 2,797 |
| 2015-09-18 | $5.55 | $5.55 | $5.46 | $5.55 | $4.45 | 6,855 |
| 2015-09-17 | $5.54 | $5.54 | $5.54 | $5.54 | $4.45 | 212 |
| 2015-09-16 | $5.48 | $5.55 | $5.45 | $5.49 | $4.41 | 4,322 |
| 2015-09-15 | $5.55 | $5.55 | $5.55 | $5.55 | $4.45 | 529 |
| 2015-09-14 | $5.48 | $5.55 | $5.48 | $5.51 | $4.42 | 770 |
| 2015-09-11 | $5.55 | $5.55 | $5.50 | $5.51 | $4.42 | 3,847 |
| 2015-09-10 | $5.48 | $5.55 | $5.48 | $5.54 | $4.44 | 3,925 |
| 2015-09-09 | $5.64 | $5.64 | $5.50 | $5.54 | $4.45 | 27,592 |
| 2015-09-08 | $5.77 | $5.79 | $5.75 | $5.79 | $4.65 | 1,121 |
| 2015-09-04 | $5.65 | $5.87 | $5.62 | $5.87 | $4.71 | 12,295 |
| 2015-09-03 | $5.68 | $5.70 | $5.65 | $5.68 | $4.56 | 12,472 |
| 2015-09-02 | $5.77 | $5.80 | $5.68 | $5.68 | $4.56 | 15,300 |
| 2015-09-01 | $5.78 | $5.79 | $5.69 | $5.71 | $4.58 | 2,220 |
| 2015-08-31 | $5.70 | $5.70 | $5.70 | $5.70 | $4.57 | 200 |
| 2015-08-28 | $5.88 | $5.88 | $5.71 | $5.71 | $4.58 | 389 |
| 2015-08-27 | $5.77 | $5.77 | $5.72 | $5.74 | $4.61 | 23,074 |
| 2015-08-26 | $5.91 | $5.91 | $5.70 | $5.89 | $4.73 | 1,800 |
| 2015-08-25 | $6.29 | $6.29 | $5.87 | $6.03 | $4.84 | 1,327 |
| 2015-08-24 | $6.01 | $6.01 | $5.60 | $5.86 | $4.70 | 12,120 |
| 2015-08-21 | $6.18 | $6.22 | $6.08 | $6.11 | $4.81 | 4,412 |
| 2015-08-20 | $6.33 | $6.33 | $6.17 | $6.20 | $4.88 | 3,430 |
| 2015-08-19 | $6.29 | $6.29 | $6.22 | $6.27 | $4.94 | 4,582 |
| 2015-08-18 | $6.19 | $6.20 | $6.14 | $6.20 | $4.88 | 5,141 |
| 2015-08-17 | $6.10 | $6.19 | $6.10 | $6.19 | $4.88 | 6,489 |
| 2015-08-14 | $6.21 | $6.39 | $6.15 | $6.37 | $5.02 | 2,538 |
| 2015-08-13 | $6.11 | $6.43 | $5.39 | $6.23 | $4.91 | 15,036 |
| 2015-08-12 | $6.47 | $6.47 | $6.13 | $6.21 | $4.89 | 1,455 |
| 2015-08-11 | $6.43 | $6.43 | $6.27 | $6.27 | $4.94 | 1,361 |
CSP Inc (CSPI) News Headlines
Recent CSP Inc (CSPI) News
Similar Companies to CSP Inc (CSPI) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |