China Shenhua Energy Co Ltd (CSUAY) Exchange: PINK
Data as of May 2, 2025
$16.02 ($0.43) 2.79%
China Shenhua Energy Co Ltd - Daily Information
Click for more stock information on China Shenhua Energy Co Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.47 |
| Previous Close | $16.02 |
| High | $16.47 |
| Low | $15.77 |
| Adjusted Open | $16.47 |
| Previous Adjusted Close | $16.02 |
| Adjusted High | $16.47 |
| Adjusted Low | $15.77 |
About China Shenhua Energy Co Ltd (CSUAY)
No Description Available
Invest in China Shenhua Energy Co Ltd (CSUAY)
Historical Stock Data for China Shenhua Energy Co Ltd (CSUAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $16.47 | $16.47 | $15.77 | $16.02 | $16.02 | 60,847 |
| 2025-04-10 | $15.03 | $15.61 | $15.03 | $15.59 | $15.59 | 21,541 |
| 2025-04-09 | $15.60 | $16.26 | $15.24 | $16.26 | $16.26 | 37,919 |
| 2025-04-08 | $15.70 | $16.20 | $15.51 | $15.51 | $15.51 | 38,462 |
| 2025-04-07 | $15.09 | $15.74 | $15.09 | $15.22 | $15.22 | 45,438 |
| 2025-04-04 | $15.23 | $16.44 | $15.23 | $15.70 | $15.70 | 16,519 |
| 2025-04-03 | $16.59 | $16.74 | $16.25 | $16.48 | $16.48 | 30,573 |
| 2025-04-02 | $16.59 | $16.59 | $16.38 | $16.48 | $16.48 | 22,859 |
| 2025-04-01 | $16.28 | $16.59 | $16.28 | $16.52 | $16.52 | 16,481 |
| 2025-03-31 | $16.02 | $16.33 | $16.02 | $16.33 | $16.33 | 5,097 |
| 2025-03-28 | $16.06 | $16.13 | $16.06 | $16.10 | $16.10 | 2,342 |
| 2025-03-27 | $16.92 | $16.92 | $16.35 | $16.39 | $16.39 | 3,339 |
| 2025-03-26 | $16.37 | $16.42 | $16.34 | $16.40 | $16.40 | 2,903 |
| 2025-03-25 | $16.46 | $16.51 | $16.43 | $16.48 | $16.48 | 5,988 |
| 2025-03-24 | $16.08 | $16.48 | $16.08 | $16.45 | $16.45 | 6,626 |
| 2025-03-21 | $15.99 | $16.00 | $15.73 | $16.00 | $16.00 | 10,811 |
| 2025-03-20 | $16.15 | $16.20 | $16.13 | $16.20 | $16.20 | 2,954 |
| 2025-03-19 | $16.22 | $16.23 | $16.17 | $16.23 | $16.23 | 4,167 |
| 2025-03-18 | $16.19 | $16.42 | $16.17 | $16.18 | $16.18 | 9,177 |
| 2025-03-17 | $16.16 | $16.26 | $16.16 | $16.26 | $16.26 | 4,173 |
| 2025-03-14 | $16.26 | $16.37 | $16.26 | $16.37 | $16.37 | 4,631 |
| 2025-03-13 | $16.33 | $16.36 | $16.30 | $16.30 | $16.30 | 11,671 |
| 2025-03-12 | $15.96 | $15.98 | $15.91 | $15.98 | $15.98 | 20,686 |
| 2025-03-11 | $15.68 | $15.99 | $15.68 | $15.94 | $15.94 | 16,476 |
| 2025-03-10 | $15.60 | $15.75 | $15.60 | $15.73 | $15.73 | 9,364 |
| 2025-03-07 | $15.75 | $15.75 | $15.65 | $15.71 | $15.71 | 10,716 |
| 2025-03-06 | $15.70 | $15.70 | $15.50 | $15.50 | $15.50 | 12,200 |
| 2025-03-05 | $15.61 | $15.74 | $15.61 | $15.72 | $15.72 | 19,108 |
| 2025-03-04 | $15.33 | $15.45 | $15.29 | $15.38 | $15.38 | 79,065 |
| 2025-03-03 | $15.37 | $15.38 | $15.18 | $15.29 | $15.29 | 46,928 |
| 2025-02-28 | $15.17 | $15.22 | $15.17 | $15.18 | $15.18 | 30,233 |
| 2025-02-27 | $14.72 | $14.95 | $14.67 | $14.85 | $14.85 | 12,189 |
| 2025-02-26 | $14.83 | $14.85 | $14.71 | $14.73 | $14.73 | 16,986 |
| 2025-02-25 | $15.04 | $15.20 | $15.04 | $15.14 | $15.14 | 18,979 |
| 2025-02-24 | $14.90 | $14.93 | $14.82 | $14.85 | $14.85 | 11,546 |
| 2025-02-21 | $15.00 | $15.00 | $14.61 | $14.63 | $14.63 | 12,875 |
| 2025-02-20 | $15.27 | $15.27 | $15.11 | $15.19 | $15.19 | 27,584 |
| 2025-02-19 | $15.24 | $15.24 | $15.10 | $15.10 | $15.10 | 42,251 |
| 2025-02-18 | $15.74 | $15.79 | $15.74 | $15.77 | $15.77 | 14,049 |
| 2025-02-14 | $15.97 | $16.01 | $15.94 | $15.96 | $15.96 | 5,054 |
| 2025-02-13 | $15.77 | $15.88 | $15.77 | $15.86 | $15.86 | 16,625 |
| 2025-02-12 | $15.93 | $15.98 | $15.91 | $15.97 | $15.97 | 14,016 |
| 2025-02-11 | $15.84 | $15.92 | $15.81 | $15.89 | $15.89 | 15,895 |
| 2025-02-10 | $15.80 | $15.81 | $15.77 | $15.80 | $15.80 | 33,458 |
| 2025-02-07 | $15.96 | $15.99 | $15.87 | $15.89 | $15.89 | 7,428 |
| 2025-02-06 | $16.26 | $16.26 | $16.21 | $16.21 | $16.21 | 6,114 |
| 2025-02-05 | $16.04 | $16.11 | $16.02 | $16.03 | $16.03 | 8,643 |
| 2025-02-04 | $16.24 | $16.29 | $16.22 | $16.22 | $16.22 | 8,781 |
| 2025-02-03 | $15.40 | $16.01 | $15.40 | $15.94 | $15.94 | 12,860 |
| 2025-01-31 | $16.10 | $16.29 | $15.52 | $15.82 | $15.82 | 14,360 |
| 2025-01-30 | $16.12 | $16.33 | $16.12 | $16.12 | $16.12 | 11,912 |
| 2025-01-29 | $16.16 | $16.18 | $15.97 | $16.09 | $16.09 | 16,547 |
| 2025-01-28 | $16.01 | $16.07 | $15.97 | $16.05 | $16.05 | 13,189 |
| 2025-01-27 | $16.38 | $16.38 | $16.32 | $16.38 | $16.38 | 9,994 |
| 2025-01-24 | $16.27 | $16.34 | $16.20 | $16.27 | $16.27 | 7,123 |
| 2025-01-23 | $15.75 | $16.35 | $15.75 | $15.76 | $15.76 | 12,036 |
| 2025-01-22 | $15.69 | $15.73 | $15.69 | $15.69 | $15.69 | 9,304 |
| 2025-01-21 | $15.41 | $15.60 | $15.24 | $15.60 | $15.60 | 10,912 |
| 2025-01-17 | $15.69 | $16.11 | $15.69 | $16.08 | $16.08 | 13,333 |
| 2025-01-16 | $15.38 | $15.88 | $15.38 | $15.84 | $15.84 | 14,734 |
| 2025-01-15 | $15.75 | $15.80 | $15.75 | $15.79 | $15.79 | 18,830 |
| 2025-01-14 | $15.74 | $15.80 | $15.68 | $15.77 | $15.77 | 47,809 |
| 2025-01-13 | $15.15 | $15.57 | $15.15 | $15.53 | $15.53 | 24,077 |
| 2025-01-10 | $15.61 | $15.62 | $15.43 | $15.43 | $15.43 | 63,785 |
| 2025-01-08 | $16.04 | $16.13 | $16.00 | $16.00 | $16.00 | 22,655 |
| 2025-01-07 | $16.37 | $16.61 | $16.37 | $16.41 | $16.41 | 35,043 |
| 2025-01-06 | $17.03 | $17.05 | $16.90 | $16.90 | $16.90 | 21,884 |
| 2025-01-03 | $16.37 | $16.97 | $16.37 | $16.92 | $16.92 | 35,507 |
| 2025-01-02 | $16.72 | $16.83 | $16.67 | $16.75 | $16.75 | 85,565 |
| 2024-12-31 | $17.31 | $17.31 | $17.14 | $17.14 | $17.14 | 6,657 |
| 2024-12-30 | $16.37 | $16.73 | $16.37 | $16.69 | $16.69 | 5,342 |
| 2024-12-27 | $16.98 | $16.99 | $16.94 | $16.95 | $16.95 | 10,191 |
| 2024-12-26 | $16.82 | $16.93 | $16.68 | $16.68 | $16.68 | 5,590 |
| 2024-12-24 | $16.92 | $16.92 | $16.72 | $16.75 | $16.75 | 3,358 |
| 2024-12-23 | $16.54 | $16.56 | $16.48 | $16.53 | $16.53 | 15,954 |
| 2024-12-20 | $16.38 | $16.53 | $16.38 | $16.53 | $16.53 | 6,539 |
| 2024-12-19 | $17.04 | $17.04 | $16.98 | $16.98 | $16.98 | 14,810 |
| 2024-12-18 | $17.09 | $17.10 | $16.93 | $16.93 | $16.93 | 10,618 |
| 2024-12-17 | $17.39 | $17.45 | $17.38 | $17.45 | $17.45 | 10,068 |
| 2024-12-16 | $17.40 | $17.40 | $17.32 | $17.40 | $17.40 | 5,652 |
| 2024-12-13 | $17.65 | $17.66 | $17.59 | $17.64 | $17.64 | 2,846 |
| 2024-12-12 | $17.63 | $17.66 | $17.60 | $17.66 | $17.66 | 8,658 |
| 2024-12-11 | $18.00 | $18.04 | $17.92 | $17.96 | $17.96 | 2,486 |
| 2024-12-10 | $17.90 | $17.93 | $17.82 | $17.82 | $17.82 | 12,173 |
| 2024-12-09 | $18.06 | $18.31 | $18.03 | $18.07 | $18.07 | 11,955 |
| 2024-12-06 | $17.32 | $17.33 | $17.27 | $17.27 | $17.27 | 7,937 |
| 2024-12-05 | $17.29 | $17.32 | $17.25 | $17.26 | $17.26 | 9,438 |
| 2024-12-04 | $17.38 | $17.38 | $17.29 | $17.29 | $17.29 | 33,819 |
| 2024-12-03 | $16.14 | $16.72 | $16.14 | $16.62 | $16.62 | 52,060 |
| 2024-12-02 | $16.43 | $16.49 | $16.42 | $16.49 | $16.49 | 7,811 |
| 2024-11-29 | $16.52 | $16.59 | $16.52 | $16.56 | $16.56 | 3,797 |
| 2024-11-27 | $16.63 | $16.70 | $16.62 | $16.64 | $16.64 | 8,741 |
| 2024-11-26 | $16.49 | $16.52 | $16.49 | $16.52 | $16.52 | 5,876 |
| 2024-11-25 | $16.67 | $16.68 | $16.58 | $16.68 | $16.68 | 11,557 |
| 2024-11-22 | $16.57 | $16.59 | $16.56 | $16.59 | $16.59 | 5,764 |
| 2024-11-21 | $16.95 | $16.95 | $16.88 | $16.88 | $16.88 | 5,895 |
| 2024-11-20 | $16.99 | $17.05 | $16.95 | $17.05 | $17.05 | 2,362 |
| 2024-11-19 | $16.89 | $16.93 | $16.81 | $16.86 | $16.86 | 10,076 |
| 2024-11-18 | $17.25 | $17.31 | $17.25 | $17.31 | $17.31 | 8,844 |
| 2024-11-15 | $16.72 | $17.15 | $16.72 | $17.12 | $17.12 | 10,780 |
| 2024-11-14 | $16.24 | $16.33 | $16.18 | $16.23 | $16.23 | 19,965 |
| 2024-11-13 | $16.26 | $16.38 | $16.25 | $16.34 | $16.34 | 27,613 |
| 2024-11-12 | $16.54 | $16.54 | $16.46 | $16.49 | $16.49 | 8,154 |
| 2024-11-11 | $16.78 | $16.78 | $16.71 | $16.77 | $16.77 | 6,507 |
| 2024-11-08 | $17.23 | $17.23 | $16.85 | $16.97 | $16.97 | 32,161 |
| 2024-11-07 | $17.60 | $18.09 | $17.60 | $18.09 | $18.09 | 8,514 |
| 2024-11-06 | $17.11 | $17.28 | $17.05 | $17.21 | $17.21 | 12,598 |
| 2024-11-05 | $17.54 | $17.58 | $17.39 | $17.52 | $17.52 | 8,991 |
| 2024-11-04 | $16.97 | $17.34 | $16.97 | $17.23 | $17.23 | 4,081 |
| 2024-11-01 | $17.30 | $17.59 | $17.30 | $17.58 | $17.58 | 7,942 |
| 2024-10-31 | $17.00 | $17.28 | $17.00 | $17.15 | $17.15 | 4,554 |
| 2024-10-30 | $17.02 | $17.06 | $16.90 | $16.90 | $16.90 | 12,294 |
| 2024-10-29 | $17.46 | $17.47 | $17.42 | $17.42 | $17.42 | 20,170 |
| 2024-10-28 | $17.57 | $17.61 | $17.57 | $17.59 | $17.59 | 5,565 |
| 2024-10-25 | $16.86 | $17.70 | $16.86 | $17.06 | $17.06 | 12,518 |
| 2024-10-24 | $17.78 | $18.18 | $17.37 | $17.42 | $17.42 | 372,796 |
| 2024-10-23 | $17.20 | $17.24 | $17.19 | $17.21 | $17.21 | 10,745 |
| 2024-10-22 | $17.04 | $17.70 | $17.04 | $17.67 | $17.67 | 36,512 |
| 2024-10-21 | $17.53 | $17.53 | $17.44 | $17.48 | $17.48 | 3,935 |
| 2024-10-18 | $17.32 | $17.96 | $17.32 | $17.96 | $17.96 | 4,020 |
| 2024-10-17 | $17.47 | $17.49 | $17.46 | $17.46 | $17.46 | 6,755 |
| 2024-10-16 | $17.56 | $17.93 | $17.56 | $17.90 | $17.90 | 4,692 |
| 2024-10-15 | $17.78 | $17.81 | $17.57 | $17.61 | $17.61 | 9,544 |
| 2024-10-14 | $17.82 | $17.99 | $17.80 | $17.85 | $17.85 | 11,606 |
| 2024-10-11 | $17.88 | $17.95 | $17.87 | $17.93 | $17.93 | 3,222 |
| 2024-10-10 | $17.88 | $17.92 | $17.81 | $17.87 | $17.87 | 8,118 |
| 2024-10-09 | $16.52 | $17.14 | $16.52 | $17.12 | $17.12 | 20,063 |
| 2024-10-08 | $17.56 | $18.00 | $17.27 | $17.33 | $17.33 | 12,588 |
| 2024-10-07 | $18.99 | $19.16 | $18.90 | $19.16 | $19.16 | 13,141 |
| 2024-10-04 | $18.70 | $18.70 | $18.62 | $18.68 | $18.68 | 5,162 |
| 2024-10-03 | $18.44 | $18.44 | $18.12 | $18.12 | $18.12 | 6,045 |
| 2024-10-02 | $18.07 | $18.17 | $18.00 | $18.17 | $18.17 | 22,134 |
| 2024-10-01 | $17.83 | $18.14 | $17.83 | $17.98 | $17.98 | 12,751 |
| 2024-09-30 | $18.04 | $18.04 | $17.68 | $17.68 | $17.68 | 11,318 |
| 2024-09-27 | $18.49 | $18.53 | $18.41 | $18.42 | $18.42 | 8,887 |
| 2024-09-26 | $18.50 | $18.62 | $18.42 | $18.50 | $18.50 | 25,762 |
| 2024-09-25 | $18.03 | $18.18 | $17.96 | $18.05 | $18.05 | 26,193 |
| 2024-09-24 | $17.66 | $18.22 | $17.66 | $18.09 | $18.09 | 28,205 |
| 2024-09-23 | $16.48 | $16.66 | $16.48 | $16.63 | $16.63 | 15,525 |
| 2024-09-20 | $16.18 | $16.22 | $16.16 | $16.16 | $16.16 | 12,215 |
| 2024-09-19 | $15.37 | $15.94 | $15.37 | $15.82 | $15.82 | 11,698 |
| 2024-09-18 | $15.64 | $15.73 | $15.56 | $15.59 | $15.59 | 17,921 |
| 2024-09-17 | $15.55 | $15.65 | $15.55 | $15.64 | $15.64 | 41,414 |
| 2024-09-16 | $15.53 | $15.55 | $15.49 | $15.52 | $15.52 | 13,267 |
| 2024-09-13 | $15.49 | $15.55 | $15.49 | $15.50 | $15.50 | 30,903 |
| 2024-09-12 | $15.34 | $15.43 | $15.34 | $15.43 | $15.43 | 56,908 |
| 2024-09-11 | $15.21 | $15.28 | $15.10 | $15.27 | $15.27 | 24,049 |
| 2024-09-10 | $15.50 | $15.50 | $15.14 | $15.17 | $15.17 | 24,037 |
| 2024-09-09 | $15.31 | $15.36 | $15.31 | $15.35 | $15.35 | 32,237 |
| 2024-09-06 | $16.09 | $16.09 | $16.00 | $16.05 | $16.05 | 15,776 |
| 2024-09-05 | $16.12 | $16.14 | $16.07 | $16.14 | $16.14 | 18,259 |
| 2024-09-04 | $16.36 | $16.36 | $16.23 | $16.33 | $16.33 | 26,047 |
| 2024-09-03 | $16.88 | $16.88 | $16.48 | $16.51 | $16.51 | 82,541 |
| 2024-08-30 | $17.69 | $17.69 | $16.88 | $17.29 | $17.29 | 7,133 |
| 2024-08-29 | $17.30 | $17.42 | $17.25 | $17.38 | $17.38 | 6,108 |
| 2024-08-28 | $17.17 | $17.45 | $16.88 | $17.17 | $17.17 | 9,056 |
| 2024-08-27 | $17.20 | $17.59 | $17.20 | $17.54 | $17.54 | 4,944 |
| 2024-08-26 | $17.10 | $17.10 | $16.93 | $16.95 | $16.95 | 11,670 |
| 2024-08-23 | $17.15 | $17.22 | $17.15 | $17.19 | $17.19 | 18,032 |
| 2024-08-22 | $17.36 | $17.64 | $16.83 | $16.85 | $16.85 | 11,272 |
| 2024-08-21 | $17.55 | $17.55 | $16.82 | $16.87 | $16.87 | 24,491 |
| 2024-08-20 | $16.60 | $16.90 | $16.45 | $16.90 | $16.90 | 3,663 |
| 2024-08-19 | $16.53 | $17.23 | $16.53 | $17.23 | $17.23 | 5,320 |
| 2024-08-16 | $18.03 | $18.03 | $17.24 | $17.44 | $17.44 | 16,460 |
| 2024-08-15 | $17.26 | $17.39 | $17.15 | $17.39 | $17.39 | 17,090 |
| 2024-08-14 | $16.53 | $16.54 | $16.51 | $16.51 | $16.51 | 8,741 |
| 2024-08-13 | $16.58 | $16.59 | $16.30 | $16.59 | $16.59 | 14,105 |
| 2024-08-12 | $16.53 | $16.57 | $16.50 | $16.55 | $16.55 | 14,119 |
| 2024-08-09 | $16.24 | $16.27 | $16.23 | $16.27 | $16.27 | 18,598 |
| 2024-08-08 | $16.28 | $16.31 | $16.20 | $16.26 | $16.26 | 20,903 |
| 2024-08-07 | $16.40 | $16.57 | $16.10 | $16.16 | $16.16 | 24,257 |
| 2024-08-06 | $15.85 | $15.92 | $15.82 | $15.92 | $15.92 | 34,496 |
| 2024-08-05 | $15.23 | $16.02 | $15.23 | $15.93 | $15.93 | 31,392 |
| 2024-08-02 | $16.39 | $16.49 | $16.29 | $16.38 | $16.38 | 33,610 |
| 2024-08-01 | $16.27 | $16.29 | $16.20 | $16.25 | $16.25 | 11,851 |
| 2024-07-31 | $16.61 | $16.61 | $16.53 | $16.56 | $16.56 | 26,254 |
| 2024-07-30 | $16.32 | $16.35 | $16.30 | $16.34 | $16.34 | 26,833 |
| 2024-07-29 | $16.74 | $16.77 | $16.71 | $16.71 | $16.71 | 20,682 |
| 2024-07-26 | $16.72 | $16.74 | $16.66 | $16.71 | $16.71 | 20,565 |
| 2024-07-25 | $16.87 | $16.90 | $16.83 | $16.83 | $16.83 | 17,804 |
| 2024-07-24 | $17.23 | $17.27 | $17.18 | $17.18 | $17.18 | 19,656 |
| 2024-07-23 | $16.91 | $16.94 | $16.88 | $16.88 | $16.88 | 7,298 |
| 2024-07-22 | $16.54 | $17.02 | $16.54 | $16.99 | $16.99 | 14,238 |
| 2024-07-19 | $16.96 | $16.96 | $16.88 | $16.91 | $16.91 | 10,503 |
| 2024-07-18 | $17.33 | $17.35 | $17.21 | $17.21 | $17.21 | 97,624 |
| 2024-07-17 | $17.28 | $17.28 | $17.16 | $17.20 | $17.20 | 11,050 |
| 2024-07-16 | $18.00 | $18.00 | $17.47 | $17.76 | $17.76 | 7,674 |
| 2024-07-15 | $17.73 | $17.97 | $17.73 | $17.97 | $17.97 | 12,877 |
| 2024-07-12 | $17.46 | $17.49 | $17.46 | $17.49 | $17.49 | 5,827 |
| 2024-07-11 | $17.63 | $17.68 | $17.59 | $17.62 | $17.62 | 15,782 |
| 2024-07-10 | $17.66 | $17.68 | $17.63 | $17.67 | $17.67 | 21,366 |
| 2024-07-09 | $18.35 | $18.64 | $18.21 | $18.40 | $18.40 | 11,598 |
| 2024-07-08 | $18.90 | $18.93 | $18.82 | $18.87 | $18.87 | 31,519 |
| 2024-07-05 | $19.03 | $19.30 | $19.02 | $19.06 | $19.06 | 15,451 |
| 2024-07-03 | $19.04 | $19.30 | $19.04 | $19.28 | $19.28 | 9,264 |
| 2024-07-02 | $18.93 | $19.26 | $18.91 | $19.25 | $19.25 | 85,257 |
| 2024-07-01 | $18.21 | $18.49 | $18.21 | $18.37 | $18.37 | 59,965 |
| 2024-06-28 | $18.01 | $18.39 | $17.93 | $18.20 | $18.20 | 14,637 |
| 2024-06-27 | $18.40 | $19.50 | $18.40 | $19.04 | $17.82 | 30,559 |
| 2024-06-26 | $20.86 | $20.86 | $19.55 | $20.07 | $18.78 | 22,848 |
| 2024-06-25 | $20.11 | $20.18 | $20.10 | $20.15 | $18.86 | 26,247 |
| 2024-06-24 | $20.27 | $20.52 | $20.25 | $20.25 | $18.95 | 102,065 |
| 2024-06-21 | $20.22 | $20.28 | $20.11 | $20.26 | $18.96 | 15,650 |
| 2024-06-20 | $20.40 | $20.56 | $20.40 | $20.52 | $19.20 | 20,915 |
| 2024-06-18 | $20.00 | $20.10 | $19.90 | $19.94 | $18.66 | 17,304 |
| 2024-06-17 | $20.41 | $20.41 | $19.68 | $19.85 | $18.58 | 18,933 |
| 2024-06-14 | $20.15 | $20.15 | $20.11 | $20.13 | $18.84 | 16,746 |
| 2024-06-13 | $19.57 | $20.88 | $19.57 | $20.16 | $18.87 | 29,838 |
| 2024-06-12 | $20.32 | $20.52 | $20.27 | $20.27 | $18.97 | 20,344 |
| 2024-06-11 | $20.00 | $20.00 | $19.60 | $19.64 | $18.38 | 51,331 |
| 2024-06-10 | $20.96 | $20.96 | $20.07 | $20.19 | $18.89 | 2,498 |
| 2024-06-07 | $20.10 | $20.24 | $20.06 | $20.09 | $20.09 | 21,042 |
| 2024-06-06 | $20.03 | $20.08 | $19.99 | $20.05 | $20.05 | 28,511 |
| 2024-06-05 | $18.85 | $19.49 | $18.85 | $19.39 | $19.39 | 25,587 |
| 2024-06-04 | $19.40 | $19.42 | $19.17 | $19.21 | $19.21 | 18,654 |
| 2024-06-03 | $19.90 | $19.90 | $18.95 | $19.33 | $19.33 | 34,973 |
| 2024-05-31 | $19.37 | $19.46 | $19.27 | $19.46 | $19.46 | 21,800 |
| 2024-05-30 | $19.22 | $19.26 | $19.10 | $19.25 | $19.25 | 26,267 |
| 2024-05-29 | $20.11 | $20.11 | $19.31 | $19.34 | $19.34 | 15,792 |
| 2024-05-28 | $19.28 | $19.30 | $19.05 | $19.23 | $19.23 | 44,666 |
| 2024-05-24 | $18.43 | $18.59 | $18.43 | $18.52 | $18.52 | 12,264 |
| 2024-05-23 | $18.68 | $18.69 | $18.51 | $18.51 | $18.51 | 13,519 |
| 2024-05-22 | $19.21 | $19.21 | $18.57 | $18.66 | $18.66 | 23,653 |
| 2024-05-21 | $18.78 | $18.91 | $18.76 | $18.78 | $18.78 | 21,022 |
| 2024-05-20 | $18.47 | $18.54 | $18.46 | $18.51 | $18.51 | 11,854 |
| 2024-05-17 | $18.36 | $18.43 | $18.36 | $18.43 | $18.43 | 9,370 |
| 2024-05-16 | $18.36 | $18.43 | $18.36 | $18.43 | $18.43 | 6,097 |
| 2024-05-15 | $18.76 | $18.76 | $18.12 | $18.12 | $18.12 | 11,468 |
| 2024-05-14 | $18.15 | $18.27 | $18.13 | $18.13 | $18.13 | 12,906 |
| 2024-05-13 | $19.09 | $19.09 | $18.51 | $18.54 | $18.54 | 7,475 |
| 2024-05-10 | $18.09 | $18.62 | $18.09 | $18.62 | $18.62 | 27,838 |
| 2024-05-09 | $18.19 | $18.19 | $17.59 | $17.63 | $17.63 | 19,509 |
| 2024-05-08 | $17.48 | $17.57 | $17.48 | $17.57 | $17.57 | 8,752 |
| 2024-05-07 | $17.15 | $17.31 | $17.15 | $17.25 | $17.25 | 10,956 |
| 2024-05-06 | $16.98 | $17.14 | $16.98 | $17.12 | $17.12 | 19,579 |
| 2024-05-03 | $16.91 | $16.95 | $16.85 | $16.95 | $16.95 | 11,868 |
| 2024-05-02 | $16.63 | $16.77 | $16.63 | $16.71 | $16.71 | 11,464 |
| 2024-05-01 | $16.54 | $16.68 | $16.54 | $16.60 | $16.60 | 27,102 |
| 2024-04-30 | $17.37 | $17.37 | $16.49 | $16.49 | $16.49 | 22,097 |
| 2024-04-29 | $16.35 | $16.40 | $16.35 | $16.36 | $16.36 | 8,802 |
| 2024-04-26 | $16.40 | $16.50 | $16.23 | $16.45 | $16.45 | 12,803 |
| 2024-04-25 | $16.33 | $16.38 | $16.30 | $16.34 | $16.34 | 12,525 |
| 2024-04-24 | $16.09 | $16.12 | $16.03 | $16.12 | $16.12 | 14,413 |
| 2024-04-23 | $16.06 | $16.08 | $16.00 | $16.08 | $16.08 | 12,905 |
| 2024-04-22 | $16.05 | $16.19 | $15.99 | $16.16 | $16.16 | 22,854 |
| 2024-04-19 | $16.69 | $16.80 | $16.69 | $16.76 | $16.76 | 15,395 |
| 2024-04-18 | $16.67 | $16.67 | $16.58 | $16.58 | $16.58 | 14,858 |
| 2024-04-17 | $16.57 | $16.60 | $16.55 | $16.55 | $16.55 | 927,866 |
| 2024-04-16 | $16.65 | $16.68 | $16.56 | $16.56 | $16.56 | 228,847 |
| 2024-04-15 | $16.61 | $16.63 | $16.48 | $16.51 | $16.51 | 187,047 |
| 2024-04-12 | $16.40 | $16.40 | $16.17 | $16.28 | $16.28 | 278,871 |
| 2024-04-11 | $16.60 | $16.78 | $16.60 | $16.74 | $16.74 | 6,992 |
| 2024-04-10 | $16.44 | $16.53 | $16.25 | $16.50 | $16.50 | 16,118 |
| 2024-04-09 | $16.22 | $16.25 | $16.16 | $16.23 | $16.23 | 7,865 |
| 2024-04-08 | $15.92 | $16.25 | $15.92 | $15.95 | $15.95 | 15,422 |
| 2024-04-05 | $15.96 | $16.01 | $15.91 | $15.95 | $15.95 | 15,422 |
| 2024-04-04 | $16.15 | $16.18 | $16.07 | $16.11 | $16.11 | 13,950 |
| 2024-04-03 | $16.12 | $16.13 | $16.09 | $16.11 | $16.11 | 13,950 |
| 2024-04-02 | $16.04 | $16.12 | $16.04 | $16.05 | $16.05 | 21,120 |
| 2024-04-01 | $15.70 | $15.89 | $15.53 | $15.71 | $15.71 | 15,910 |
| 2024-03-28 | $15.66 | $15.72 | $15.66 | $15.70 | $15.70 | 5,901 |
| 2024-03-27 | $15.55 | $15.56 | $15.49 | $15.52 | $15.52 | 223,039 |
| 2024-03-26 | $14.88 | $15.39 | $14.88 | $15.37 | $15.37 | 5,298 |
| 2024-03-25 | $15.35 | $15.58 | $15.25 | $15.56 | $15.56 | 14,422 |
| 2024-03-22 | $15.58 | $15.58 | $15.27 | $15.27 | $15.27 | 9,597 |
| 2024-03-21 | $15.59 | $15.67 | $15.53 | $15.58 | $15.58 | 7,180 |
| 2024-03-20 | $15.59 | $15.59 | $15.00 | $15.23 | $15.23 | 7,022 |
| 2024-03-19 | $15.20 | $15.20 | $14.99 | $14.99 | $14.99 | 18,643 |
| 2024-03-18 | $15.02 | $15.02 | $14.97 | $15.00 | $15.00 | 13,351 |
| 2024-03-15 | $15.34 | $15.34 | $15.31 | $15.34 | $15.34 | 4,823 |
| 2024-03-14 | $15.47 | $15.56 | $15.47 | $15.55 | $15.55 | 5,433 |
| 2024-03-13 | $15.40 | $15.61 | $15.40 | $15.55 | $15.55 | 5,397 |
| 2024-03-12 | $15.27 | $15.39 | $15.27 | $15.38 | $15.38 | 16,107 |
| 2024-03-11 | $15.16 | $15.25 | $15.16 | $15.23 | $15.23 | 5,650 |
| 2024-03-08 | $15.76 | $15.89 | $15.74 | $15.82 | $15.82 | 7,367 |
| 2024-03-07 | $15.49 | $16.00 | $15.49 | $16.00 | $16.00 | 9,065 |
| 2024-03-06 | $15.85 | $15.98 | $15.84 | $15.95 | $15.95 | 7,867 |
| 2024-03-05 | $15.94 | $15.94 | $15.71 | $15.71 | $15.71 | 9,196 |
| 2024-03-04 | $15.84 | $15.95 | $15.84 | $15.94 | $15.94 | 3,699 |
| 2024-03-01 | $15.57 | $15.74 | $15.54 | $15.70 | $15.70 | 4,948 |
| 2024-02-29 | $14.95 | $15.39 | $14.95 | $15.36 | $15.36 | 24,866 |
| 2024-02-28 | $15.82 | $15.86 | $15.74 | $15.75 | $15.75 | 3,684 |
| 2024-02-27 | $15.81 | $15.95 | $15.81 | $15.92 | $15.92 | 12,107 |
| 2024-02-26 | $15.95 | $15.96 | $15.87 | $15.87 | $15.87 | 9,550 |
| 2024-02-23 | $15.52 | $16.13 | $15.52 | $16.13 | $16.13 | 3,448 |
| 2024-02-22 | $16.16 | $16.44 | $16.16 | $16.44 | $16.44 | 8,071 |
| 2024-02-21 | $15.67 | $15.69 | $15.58 | $15.62 | $15.62 | 16,620 |
| 2024-02-20 | $15.69 | $15.79 | $15.65 | $15.67 | $15.67 | 12,088 |
| 2024-02-16 | $14.69 | $15.27 | $14.69 | $15.22 | $15.22 | 8,115 |
| 2024-02-15 | $14.69 | $15.31 | $14.69 | $15.22 | $15.22 | 11,798 |
| 2024-02-14 | $15.17 | $15.24 | $15.16 | $15.24 | $15.24 | 11,622 |
| 2024-02-13 | $15.31 | $15.46 | $15.13 | $15.33 | $15.33 | 31,341 |
| 2024-02-12 | $15.32 | $15.58 | $15.32 | $15.49 | $15.49 | 12,165 |
| 2024-02-09 | $15.22 | $15.27 | $15.18 | $15.27 | $15.27 | 9,760 |
| 2024-02-08 | $15.34 | $15.34 | $15.20 | $15.20 | $15.20 | 12,038 |
| 2024-02-07 | $15.53 | $15.57 | $15.48 | $15.57 | $15.57 | 5,829 |
| 2024-02-06 | $15.87 | $15.87 | $15.25 | $15.34 | $15.34 | 8,584 |
| 2024-02-05 | $15.08 | $15.20 | $15.08 | $15.20 | $15.20 | 8,023 |
| 2024-02-02 | $15.65 | $15.65 | $15.05 | $15.06 | $15.06 | 6,772 |
| 2024-02-01 | $15.16 | $15.16 | $14.89 | $14.90 | $14.90 | 13,253 |
| 2024-01-31 | $15.11 | $15.19 | $15.11 | $15.19 | $15.19 | 8,619 |
| 2024-01-30 | $14.66 | $14.95 | $14.66 | $14.89 | $14.89 | 4,099 |
| 2024-01-29 | $15.83 | $15.83 | $15.01 | $15.13 | $15.13 | 8,265 |
| 2024-01-26 | $15.15 | $15.15 | $15.10 | $15.14 | $15.14 | 46,490 |
| 2024-01-25 | $15.11 | $15.14 | $15.02 | $15.02 | $15.02 | 7,609 |
| 2024-01-24 | $14.65 | $14.69 | $14.59 | $14.62 | $14.62 | 16,866 |
| 2024-01-23 | $13.40 | $13.98 | $13.40 | $13.95 | $13.95 | 5,673 |
| 2024-01-22 | $13.32 | $13.66 | $13.32 | $13.66 | $13.66 | 14,677 |
| 2024-01-19 | $14.35 | $14.35 | $13.71 | $13.85 | $13.85 | 10,139 |
| 2024-01-18 | $14.13 | $14.18 | $14.13 | $14.17 | $14.17 | 16,775 |
| 2024-01-17 | $14.41 | $14.41 | $14.11 | $14.20 | $14.20 | 21,048 |
| 2024-01-16 | $14.48 | $14.49 | $14.41 | $14.48 | $14.48 | 8,187 |
| 2024-01-12 | $14.52 | $14.52 | $14.44 | $14.44 | $14.44 | 3,611 |
| 2024-01-11 | $14.08 | $14.16 | $14.02 | $14.10 | $14.10 | 5,388 |
| 2024-01-10 | $14.60 | $14.61 | $14.54 | $14.60 | $14.60 | 25,387 |
| 2024-01-09 | $14.50 | $14.53 | $14.48 | $14.50 | $14.50 | 5,626 |
| 2024-01-08 | $13.73 | $14.43 | $13.73 | $14.43 | $14.43 | 5,495 |
| 2024-01-05 | $14.32 | $14.39 | $14.28 | $14.28 | $14.28 | 5,048 |
| 2024-01-04 | $14.22 | $14.36 | $14.22 | $14.24 | $14.24 | 15,531 |
| 2024-01-03 | $13.99 | $14.15 | $13.99 | $14.15 | $14.15 | 9,324 |
| 2024-01-02 | $13.53 | $14.01 | $13.53 | $13.96 | $13.96 | 19,299 |
| 2023-12-29 | $13.52 | $13.71 | $13.52 | $13.68 | $13.68 | 13,482 |
| 2023-12-28 | $13.47 | $13.50 | $13.41 | $13.41 | $13.41 | 9,960 |
| 2023-12-27 | $13.44 | $13.46 | $13.34 | $13.46 | $13.46 | 16,355 |
| 2023-12-26 | $13.25 | $13.25 | $13.00 | $13.22 | $13.22 | 7,346 |
| 2023-12-22 | $13.05 | $13.30 | $13.05 | $13.27 | $13.27 | 11,320 |
| 2023-12-21 | $12.97 | $13.00 | $12.92 | $12.99 | $12.99 | 47,359 |
| 2023-12-20 | $12.86 | $12.93 | $12.79 | $12.84 | $12.84 | 22,793 |
| 2023-12-19 | $12.84 | $12.88 | $12.84 | $12.88 | $12.88 | 5,396 |
| 2023-12-18 | $12.84 | $12.88 | $12.84 | $12.88 | $12.88 | 12,315 |
| 2023-12-15 | $12.70 | $12.70 | $12.62 | $12.63 | $12.63 | 15,129 |
| 2023-12-14 | $12.57 | $12.68 | $12.55 | $12.60 | $12.60 | 24,949 |
| 2023-12-13 | $12.35 | $12.68 | $12.35 | $12.68 | $12.68 | 110,734 |
| 2023-12-12 | $12.70 | $12.70 | $12.54 | $12.65 | $12.65 | 27,562 |
| 2023-12-11 | $12.66 | $12.74 | $12.66 | $12.73 | $12.73 | 11,413 |
| 2023-12-08 | $12.54 | $12.62 | $12.54 | $12.56 | $12.56 | 5,011 |
| 2023-12-07 | $12.69 | $12.77 | $12.66 | $12.72 | $12.72 | 28,611 |
| 2023-12-06 | $12.84 | $12.84 | $12.68 | $12.69 | $12.69 | 16,789 |
| 2023-12-05 | $13.16 | $13.16 | $12.87 | $12.94 | $12.94 | 7,362 |
| 2023-12-04 | $13.07 | $13.18 | $12.99 | $13.08 | $13.08 | 11,292 |
| 2023-12-01 | $12.78 | $12.86 | $12.78 | $12.84 | $12.84 | 7,848 |
| 2023-11-30 | $13.05 | $13.07 | $13.01 | $13.02 | $13.02 | 8,988 |
| 2023-11-29 | $12.92 | $12.95 | $12.91 | $12.91 | $12.91 | 4,521 |
| 2023-11-28 | $12.90 | $12.90 | $12.83 | $12.83 | $12.83 | 8,100 |
| 2023-11-27 | $12.97 | $12.97 | $12.94 | $12.95 | $12.95 | 3,565 |
| 2023-11-24 | $12.95 | $13.00 | $12.95 | $12.98 | $12.98 | 4,100 |
| 2023-11-22 | $12.83 | $12.87 | $12.82 | $12.86 | $12.86 | 5,932 |
| 2023-11-21 | $12.92 | $12.92 | $12.79 | $12.79 | $12.79 | 5,879 |
| 2023-11-20 | $12.89 | $13.07 | $12.89 | $13.05 | $13.05 | 46,069 |
| 2023-11-17 | $12.80 | $12.88 | $12.77 | $12.83 | $12.83 | 10,720 |
| 2023-11-16 | $12.76 | $12.83 | $12.75 | $12.79 | $12.79 | 20,231 |
| 2023-11-15 | $12.55 | $12.77 | $12.55 | $12.72 | $12.72 | 42,375 |
| 2023-11-14 | $12.50 | $12.60 | $12.47 | $12.52 | $12.52 | 12,442 |
| 2023-11-13 | $12.55 | $12.67 | $12.47 | $12.64 | $12.64 | 5,892 |
| 2023-11-10 | $12.46 | $12.52 | $12.43 | $12.52 | $12.52 | 9,650 |
| 2023-11-09 | $12.40 | $12.49 | $12.29 | $12.47 | $12.47 | 23,269 |
| 2023-11-08 | $12.23 | $12.24 | $12.23 | $12.24 | $12.24 | 4,604 |
| 2023-11-07 | $12.21 | $12.23 | $12.20 | $12.22 | $12.22 | 16,023 |
| 2023-11-06 | $12.50 | $12.50 | $12.10 | $12.10 | $12.10 | 14,784 |
| 2023-11-03 | $12.63 | $12.76 | $12.52 | $12.70 | $12.70 | 4,238 |
| 2023-11-02 | $12.40 | $12.58 | $12.38 | $12.38 | $12.38 | 18,395 |
| 2023-11-01 | $12.23 | $12.30 | $12.22 | $12.25 | $12.25 | 3,531 |
| 2023-10-31 | $12.21 | $12.23 | $12.17 | $12.21 | $12.21 | 10,994 |
| 2023-10-30 | $12.28 | $12.35 | $12.25 | $12.26 | $12.26 | 3,967 |
| 2023-10-27 | $12.33 | $12.37 | $12.26 | $12.34 | $12.34 | 7,019 |
| 2023-10-26 | $12.32 | $12.34 | $12.30 | $12.31 | $12.31 | 6,947 |
| 2023-10-25 | $12.37 | $12.37 | $12.26 | $12.34 | $12.34 | 12,628 |
| 2023-10-24 | $12.43 | $12.48 | $12.42 | $12.46 | $12.46 | 25,862 |
| 2023-10-23 | $12.20 | $12.32 | $12.20 | $12.20 | $12.20 | 4,305 |
| 2023-10-20 | $12.25 | $12.30 | $12.19 | $12.29 | $12.29 | 6,224 |
| 2023-10-19 | $12.26 | $12.46 | $12.26 | $12.41 | $12.41 | 2,410 |
| 2023-10-18 | $12.59 | $12.61 | $12.51 | $12.53 | $12.53 | 10,141 |
| 2023-10-17 | $12.60 | $12.62 | $12.54 | $12.62 | $12.62 | 7,228 |
| 2023-10-16 | $12.77 | $12.86 | $12.69 | $12.82 | $12.82 | 9,717 |
| 2023-10-13 | $12.50 | $12.62 | $12.38 | $12.38 | $12.38 | 7,934 |
| 2023-10-12 | $12.56 | $12.95 | $12.56 | $12.80 | $12.80 | 9,826 |
| 2023-10-11 | $12.74 | $12.78 | $12.65 | $12.65 | $12.65 | 16,409 |
| 2023-10-10 | $13.12 | $13.12 | $12.75 | $12.75 | $12.75 | 40,921 |
| 2023-10-09 | $12.75 | $12.80 | $12.70 | $12.78 | $12.78 | 5,438 |
| 2023-10-06 | $12.45 | $12.56 | $12.45 | $12.52 | $12.52 | 8,208 |
| 2023-10-05 | $12.37 | $12.46 | $12.37 | $12.43 | $12.43 | 15,854 |
| 2023-10-04 | $12.36 | $12.38 | $12.28 | $12.38 | $12.38 | 15,114 |
| 2023-10-03 | $12.27 | $12.43 | $12.27 | $12.42 | $12.42 | 13,353 |
| 2023-10-02 | $13.00 | $13.00 | $12.70 | $12.70 | $12.70 | 12,284 |
| 2023-09-29 | $12.85 | $12.88 | $12.78 | $12.88 | $12.88 | 3,499 |
| 2023-09-28 | $12.69 | $12.77 | $12.69 | $12.77 | $12.77 | 8,229 |
| 2023-09-27 | $12.70 | $12.72 | $12.63 | $12.70 | $12.70 | 10,730 |
| 2023-09-26 | $12.61 | $12.61 | $12.54 | $12.55 | $12.55 | 36,732 |
| 2023-09-25 | $12.66 | $12.74 | $12.66 | $12.72 | $12.72 | 6,055 |
| 2023-09-22 | $12.44 | $12.83 | $12.44 | $12.79 | $12.79 | 25,266 |
| 2023-09-21 | $12.67 | $12.70 | $12.66 | $12.66 | $12.66 | 3,737 |
| 2023-09-20 | $12.88 | $12.88 | $12.78 | $12.78 | $12.78 | 34,900 |
| 2023-09-19 | $12.60 | $12.87 | $12.60 | $12.87 | $12.87 | 15,299 |
| 2023-09-18 | $12.52 | $12.55 | $12.52 | $12.53 | $12.53 | 6,629 |
| 2023-09-15 | $12.40 | $12.45 | $12.35 | $12.45 | $12.45 | 7,934 |
| 2023-09-14 | $12.57 | $12.60 | $12.54 | $12.60 | $12.60 | 15,733 |
| 2023-09-13 | $12.07 | $12.15 | $12.01 | $12.01 | $12.01 | 12,005 |
| 2023-09-12 | $12.25 | $12.25 | $11.91 | $11.98 | $11.98 | 20,743 |
| 2023-09-11 | $12.08 | $12.17 | $12.03 | $12.17 | $12.17 | 6,180 |
| 2023-09-08 | $11.46 | $12.00 | $11.46 | $11.99 | $11.99 | 18,977 |
| 2023-09-07 | $11.97 | $11.97 | $11.91 | $11.92 | $11.92 | 93,459 |
| 2023-09-06 | $11.96 | $11.99 | $11.89 | $11.99 | $11.99 | 67,950 |
| 2023-09-05 | $11.55 | $11.96 | $11.55 | $11.92 | $11.92 | 20,328 |
| 2023-09-01 | $11.70 | $11.77 | $11.70 | $11.77 | $11.77 | 20,552 |
| 2023-08-31 | $11.63 | $11.64 | $11.59 | $11.61 | $11.61 | 35,330 |
| 2023-08-30 | $11.56 | $11.57 | $11.54 | $11.57 | $11.57 | 16,942 |
| 2023-08-29 | $11.53 | $11.70 | $11.42 | $11.51 | $11.51 | 30,782 |
| 2023-08-28 | $11.45 | $11.55 | $11.45 | $11.52 | $11.52 | 19,817 |
| 2023-08-25 | $11.25 | $11.32 | $11.19 | $11.32 | $11.32 | 12,170 |
| 2023-08-24 | $11.23 | $11.30 | $11.21 | $11.29 | $11.29 | 8,617 |
| 2023-08-23 | $11.36 | $11.43 | $11.35 | $11.36 | $11.36 | 26,910 |
| 2023-08-22 | $11.13 | $11.17 | $11.00 | $11.07 | $11.07 | 32,504 |
| 2023-08-21 | $11.00 | $11.00 | $10.90 | $10.99 | $10.99 | 24,612 |
| 2023-08-18 | $11.05 | $11.09 | $11.05 | $11.08 | $11.08 | 7,045 |
| 2023-08-17 | $11.16 | $11.20 | $11.10 | $11.10 | $11.10 | 52,539 |
| 2023-08-16 | $11.17 | $11.17 | $11.08 | $11.09 | $11.09 | 33,653 |
| 2023-08-15 | $11.28 | $11.32 | $11.26 | $11.29 | $11.29 | 41,125 |
| 2023-08-14 | $11.31 | $11.44 | $11.31 | $11.36 | $11.36 | 32,019 |
| 2023-08-11 | $11.41 | $11.42 | $11.40 | $11.41 | $11.41 | 17,014 |
| 2023-08-10 | $11.67 | $11.68 | $11.57 | $11.63 | $11.63 | 26,112 |
| 2023-08-09 | $11.55 | $11.55 | $11.50 | $11.53 | $11.53 | 9,970 |
| 2023-08-08 | $11.39 | $11.46 | $11.39 | $11.44 | $11.44 | 19,928 |
| 2023-08-07 | $11.51 | $11.54 | $11.49 | $11.51 | $11.51 | 8,844 |
| 2023-08-04 | $11.41 | $11.41 | $11.32 | $11.36 | $11.36 | 30,647 |
| 2023-08-03 | $11.66 | $11.71 | $11.63 | $11.71 | $11.71 | 28,042 |
| 2023-08-02 | $11.65 | $11.69 | $11.59 | $11.62 | $11.62 | 21,010 |
| 2023-08-01 | $11.60 | $11.90 | $11.60 | $11.90 | $11.90 | 10,766 |
| 2023-07-31 | $11.90 | $11.97 | $11.90 | $11.97 | $11.97 | 23,925 |
| 2023-07-28 | $11.81 | $11.83 | $11.77 | $11.82 | $11.82 | 10,833 |
| 2023-07-27 | $11.50 | $11.87 | $11.50 | $11.78 | $11.78 | 27,598 |
| 2023-07-26 | $11.99 | $12.01 | $11.99 | $12.00 | $12.00 | 6,710 |
| 2023-07-25 | $11.88 | $11.90 | $11.84 | $11.88 | $11.88 | 7,922 |
| 2023-07-24 | $11.49 | $11.75 | $11.49 | $11.73 | $11.73 | 18,638 |
| 2023-07-21 | $11.79 | $11.84 | $11.76 | $11.76 | $11.76 | 9,585 |
| 2023-07-20 | $11.82 | $11.82 | $11.76 | $11.79 | $11.79 | 8,458 |
| 2023-07-19 | $11.87 | $11.87 | $11.79 | $11.83 | $11.83 | 21,069 |
| 2023-07-18 | $11.87 | $11.90 | $11.79 | $11.85 | $11.85 | 43,987 |
| 2023-07-17 | $12.08 | $12.08 | $11.98 | $11.98 | $11.98 | 21,143 |
| 2023-07-14 | $11.99 | $12.07 | $11.65 | $12.00 | $12.00 | 12,660 |
| 2023-07-13 | $12.37 | $12.37 | $12.23 | $12.33 | $12.33 | 8,707 |
| 2023-07-12 | $12.09 | $12.20 | $12.09 | $12.13 | $12.13 | 25,682 |
| 2023-07-11 | $12.06 | $12.15 | $11.98 | $12.08 | $12.08 | 39,107 |
| 2023-07-10 | $12.08 | $12.22 | $12.05 | $12.11 | $12.11 | 12,798 |
| 2023-07-07 | $11.98 | $12.08 | $11.98 | $12.08 | $12.08 | 21,361 |
| 2023-07-06 | $11.79 | $12.10 | $11.79 | $11.99 | $11.99 | 16,832 |
| 2023-07-05 | $12.16 | $12.23 | $12.16 | $12.23 | $12.23 | 51,529 |
| 2023-07-03 | $12.28 | $12.39 | $12.28 | $12.39 | $12.39 | 9,009 |
| 2023-06-30 | $12.01 | $12.37 | $12.01 | $12.26 | $12.26 | 14,546 |
| 2023-06-29 | $11.95 | $12.00 | $11.90 | $12.00 | $12.00 | 10,053 |
| 2023-06-28 | $11.94 | $12.06 | $11.89 | $12.00 | $12.00 | 5,425 |
| 2023-06-27 | $11.84 | $11.93 | $11.76 | $11.87 | $11.87 | 62,539 |
| 2023-06-26 | $11.59 | $11.68 | $11.59 | $11.67 | $11.67 | 17,776 |
| 2023-06-23 | $11.71 | $11.72 | $11.64 | $11.72 | $11.72 | 25,562 |
| 2023-06-22 | $12.13 | $12.13 | $11.89 | $11.98 | $11.98 | 19,897 |
| 2023-06-21 | $12.96 | $13.43 | $12.96 | $13.24 | $11.80 | 20,592 |
| 2023-06-20 | $13.60 | $13.62 | $13.31 | $13.36 | $11.91 | 23,575 |
| 2023-06-16 | $13.43 | $13.76 | $13.43 | $13.64 | $12.16 | 8,759 |
| 2023-06-15 | $13.51 | $13.72 | $13.44 | $13.45 | $11.99 | 4,357 |
| 2023-06-14 | $13.25 | $13.35 | $13.10 | $13.35 | $11.90 | 5,265 |
| 2023-06-13 | $13.34 | $13.48 | $13.30 | $13.35 | $11.90 | 14,229 |
| 2023-06-12 | $13.42 | $13.42 | $13.33 | $13.33 | $11.88 | 9,358 |
| 2023-06-09 | $13.29 | $13.32 | $13.22 | $13.22 | $11.79 | 9,724 |
| 2023-06-08 | $13.34 | $13.35 | $13.32 | $13.33 | $11.88 | 18,227 |
| 2023-06-07 | $13.14 | $13.33 | $13.14 | $13.17 | $11.74 | 18,483 |
| 2023-06-06 | $13.04 | $13.23 | $13.04 | $13.13 | $11.70 | 21,828 |
| 2023-06-05 | $12.89 | $12.90 | $12.86 | $12.87 | $11.47 | 31,178 |
| 2023-06-02 | $12.97 | $13.01 | $12.88 | $12.96 | $11.55 | 81,714 |
| 2023-06-01 | $12.40 | $12.59 | $12.40 | $12.56 | $11.20 | 19,566 |
| 2023-05-31 | $12.77 | $12.77 | $12.53 | $12.59 | $11.22 | 54,767 |
| 2023-05-30 | $13.23 | $13.23 | $13.07 | $13.11 | $11.69 | 77,991 |
| 2023-05-26 | $13.59 | $13.74 | $13.59 | $13.71 | $12.22 | 19,265 |
| 2023-05-25 | $13.69 | $13.69 | $13.54 | $13.61 | $12.13 | 15,971 |
| 2023-05-24 | $13.88 | $13.88 | $13.84 | $13.85 | $12.35 | 11,014 |
| 2023-05-23 | $14.08 | $14.08 | $13.98 | $14.06 | $12.53 | 8,576 |
| 2023-05-22 | $14.11 | $14.11 | $14.06 | $14.09 | $12.56 | 3,186 |
| 2023-05-19 | $14.13 | $14.19 | $14.05 | $14.09 | $12.56 | 11,989 |
| 2023-05-18 | $14.06 | $14.06 | $14.00 | $14.04 | $12.52 | 9,990 |
| 2023-05-17 | $13.97 | $13.97 | $13.94 | $13.97 | $12.45 | 4,081 |
| 2023-05-16 | $13.92 | $14.34 | $13.92 | $14.06 | $12.53 | 5,185 |
| 2023-05-15 | $14.05 | $14.14 | $14.05 | $14.14 | $12.61 | 5,665 |
| 2023-05-12 | $14.20 | $14.20 | $13.91 | $14.00 | $12.48 | 11,003 |
| 2023-05-11 | $14.24 | $14.24 | $14.17 | $14.22 | $12.68 | 6,227 |
| 2023-05-10 | $14.26 | $14.34 | $14.20 | $14.20 | $12.66 | 7,650 |
| 2023-05-09 | $14.45 | $14.47 | $14.39 | $14.42 | $12.85 | 30,768 |
| 2023-05-08 | $13.86 | $14.19 | $13.86 | $14.14 | $12.61 | 39,962 |
| 2023-05-05 | $13.49 | $13.69 | $13.49 | $13.66 | $12.18 | 38,498 |
| 2023-05-04 | $13.50 | $13.50 | $13.05 | $13.33 | $11.88 | 4,846 |
| 2023-05-03 | $13.15 | $13.17 | $13.14 | $13.16 | $11.73 | 4,758 |
| 2023-05-02 | $13.23 | $13.23 | $13.10 | $13.10 | $11.68 | 10,366 |
| 2023-05-01 | $13.26 | $13.26 | $13.21 | $13.24 | $11.80 | 7,581 |
| 2023-04-28 | $13.50 | $13.50 | $13.18 | $13.26 | $13.26 | 27,960 |
| 2023-04-27 | $12.94 | $13.00 | $12.82 | $12.96 | $12.96 | 11,633 |
| 2023-04-26 | $12.83 | $12.89 | $12.79 | $12.79 | $12.79 | 3,129 |
| 2023-04-25 | $12.75 | $12.75 | $12.67 | $12.70 | $12.70 | 17,245 |
| 2023-04-24 | $12.93 | $12.93 | $12.79 | $12.82 | $12.82 | 9,534 |
| 2023-04-21 | $12.97 | $12.99 | $12.96 | $12.99 | $12.99 | 12,374 |
| 2023-04-20 | $12.86 | $12.94 | $12.83 | $12.83 | $12.83 | 9,790 |
| 2023-04-19 | $13.02 | $13.20 | $13.02 | $13.20 | $13.20 | 31,700 |
| 2023-04-18 | $13.32 | $13.32 | $12.98 | $13.02 | $13.02 | 20,341 |
| 2023-04-17 | $12.91 | $12.94 | $12.91 | $12.94 | $12.94 | 9,468 |
| 2023-04-14 | $12.53 | $12.63 | $12.51 | $12.54 | $12.54 | 8,398 |
| 2023-04-13 | $12.48 | $12.59 | $12.48 | $12.54 | $12.54 | 47,791 |
| 2023-04-12 | $12.49 | $12.49 | $12.23 | $12.23 | $12.23 | 9,128 |
| 2023-04-11 | $12.25 | $12.32 | $12.16 | $12.28 | $12.28 | 16,252 |
| 2023-04-10 | $12.40 | $12.43 | $12.35 | $12.42 | $12.42 | 5,875 |
| 2023-04-06 | $12.30 | $12.40 | $12.30 | $12.40 | $12.40 | 16,864 |
| 2023-04-05 | $12.43 | $12.76 | $12.31 | $12.45 | $12.45 | 13,159 |
| 2023-04-04 | $12.37 | $12.57 | $12.37 | $12.51 | $12.51 | 32,741 |
| 2023-04-03 | $12.56 | $12.56 | $12.36 | $12.41 | $12.41 | 12,644 |
| 2023-03-31 | $12.67 | $12.67 | $12.55 | $12.59 | $12.59 | 9,897 |
| 2023-03-30 | $12.50 | $12.56 | $12.49 | $12.52 | $12.52 | 9,308 |
| 2023-03-29 | $12.22 | $12.30 | $12.21 | $12.24 | $12.24 | 7,341 |
| 2023-03-28 | $12.12 | $12.32 | $12.12 | $12.28 | $12.28 | 27,174 |
| 2023-03-27 | $12.30 | $12.38 | $12.26 | $12.26 | $12.26 | 27,487 |
| 2023-03-24 | $12.93 | $12.93 | $12.29 | $12.30 | $12.30 | 7,269 |
| 2023-03-23 | $12.90 | $13.14 | $12.90 | $13.01 | $13.01 | 21,660 |
| 2023-03-22 | $12.75 | $12.90 | $12.75 | $12.77 | $12.77 | 20,805 |
| 2023-03-21 | $12.88 | $12.90 | $12.82 | $12.90 | $12.90 | 17,346 |
| 2023-03-20 | $12.67 | $12.90 | $12.67 | $12.86 | $12.86 | 38,885 |
| 2023-03-17 | $12.80 | $12.86 | $12.74 | $12.74 | $12.74 | 13,451 |
| 2023-03-16 | $12.69 | $12.73 | $12.55 | $12.67 | $12.67 | 22,020 |
| 2023-03-15 | $12.84 | $12.92 | $12.84 | $12.92 | $12.92 | 33,539 |
| 2023-03-14 | $12.80 | $12.92 | $12.80 | $12.84 | $12.84 | 17,706 |
| 2023-03-13 | $12.67 | $12.74 | $12.65 | $12.70 | $12.70 | 32,194 |
| 2023-03-10 | $12.32 | $12.33 | $12.26 | $12.28 | $12.28 | 21,750 |
| 2023-03-09 | $12.04 | $12.34 | $12.04 | $12.19 | $12.19 | 28,698 |
| 2023-03-08 | $12.59 | $12.59 | $12.43 | $12.46 | $12.46 | 25,549 |
| 2023-03-07 | $12.68 | $12.68 | $12.58 | $12.58 | $12.58 | 29,709 |
| 2023-03-06 | $12.55 | $12.55 | $12.45 | $12.48 | $12.48 | 12,517 |
| 2023-03-03 | $12.42 | $12.47 | $12.39 | $12.39 | $12.39 | 6,871 |
| 2023-03-02 | $12.42 | $12.52 | $12.38 | $12.52 | $12.52 | 6,945 |
| 2023-03-01 | $12.13 | $12.23 | $12.11 | $12.23 | $12.23 | 9,245 |
| 2023-02-28 | $12.17 | $12.17 | $11.94 | $12.01 | $12.01 | 14,538 |
| 2023-02-27 | $12.18 | $12.23 | $12.17 | $12.21 | $12.21 | 3,401 |
| 2023-02-24 | $12.16 | $12.19 | $12.10 | $12.14 | $12.14 | 14,492 |
| 2023-02-23 | $12.28 | $12.31 | $12.20 | $12.29 | $12.29 | 11,427 |
| 2023-02-22 | $12.18 | $12.18 | $12.11 | $12.12 | $12.12 | 15,157 |
| 2023-02-21 | $12.08 | $12.20 | $12.05 | $12.13 | $12.13 | 10,411 |
| 2023-02-17 | $11.86 | $11.93 | $11.86 | $11.86 | $11.86 | 7,265 |
| 2023-02-16 | $11.74 | $11.76 | $11.72 | $11.72 | $11.72 | 4,205 |
| 2023-02-15 | $11.80 | $11.84 | $11.74 | $11.76 | $11.76 | 10,159 |
| 2023-02-14 | $11.90 | $11.99 | $11.90 | $11.90 | $11.90 | 10,694 |
| 2023-02-13 | $11.98 | $11.98 | $11.89 | $11.95 | $11.95 | 14,989 |
| 2023-02-10 | $12.02 | $12.02 | $11.98 | $11.99 | $11.99 | 20,253 |
| 2023-02-09 | $12.13 | $12.19 | $12.11 | $12.19 | $12.19 | 2,539 |
| 2023-02-08 | $12.22 | $12.22 | $12.01 | $12.14 | $12.14 | 4,296 |
| 2023-02-07 | $12.12 | $12.25 | $12.12 | $12.25 | $12.25 | 10,804 |
| 2023-02-06 | $12.14 | $12.22 | $12.14 | $12.17 | $12.17 | 10,641 |
| 2023-02-03 | $12.20 | $12.25 | $12.14 | $12.14 | $12.14 | 10,747 |
| 2023-02-02 | $12.47 | $12.47 | $12.36 | $12.39 | $12.39 | 20,371 |
| 2023-02-01 | $12.23 | $12.35 | $12.22 | $12.35 | $12.35 | 11,491 |
| 2023-01-31 | $12.38 | $12.42 | $12.38 | $12.42 | $12.42 | 13,250 |
| 2023-01-30 | $12.48 | $12.48 | $12.12 | $12.16 | $12.16 | 55,320 |
| 2023-01-27 | $12.80 | $12.80 | $12.70 | $12.73 | $12.73 | 3,364 |
| 2023-01-26 | $12.67 | $12.71 | $12.65 | $12.71 | $12.71 | 2,538 |
| 2023-01-25 | $12.76 | $12.98 | $12.70 | $12.85 | $12.85 | 10,911 |
| 2023-01-24 | $12.92 | $12.98 | $12.63 | $12.82 | $12.82 | 17,153 |
| 2023-01-23 | $12.90 | $12.97 | $12.63 | $12.91 | $12.91 | 16,514 |
| 2023-01-20 | $12.78 | $12.91 | $12.67 | $12.91 | $12.91 | 5,358 |
| 2023-01-19 | $12.59 | $12.59 | $12.42 | $12.47 | $12.47 | 10,822 |
| 2023-01-18 | $12.52 | $12.70 | $12.52 | $12.70 | $12.70 | 3,065 |
| 2023-01-17 | $12.57 | $12.68 | $12.57 | $12.68 | $12.68 | 8,775 |
| 2023-01-13 | $12.61 | $12.66 | $12.59 | $12.66 | $12.66 | 10,689 |
| 2023-01-12 | $12.49 | $12.62 | $12.48 | $12.57 | $12.57 | 29,874 |
| 2023-01-11 | $12.33 | $12.54 | $12.33 | $12.50 | $12.50 | 32,499 |
| 2023-01-10 | $11.86 | $11.95 | $11.85 | $11.88 | $11.88 | 11,075 |
| 2023-01-09 | $11.78 | $11.79 | $11.72 | $11.77 | $11.77 | 42,306 |
| 2023-01-06 | $11.66 | $11.77 | $11.66 | $11.74 | $11.74 | 4,351 |
| 2023-01-05 | $11.69 | $11.75 | $11.69 | $11.74 | $11.74 | 41,995 |
| 2023-01-04 | $11.55 | $11.76 | $11.55 | $11.72 | $11.72 | 57,352 |
| 2023-01-03 | $11.74 | $11.78 | $11.63 | $11.78 | $11.78 | 38,415 |
| 2022-12-30 | $11.41 | $11.47 | $11.41 | $11.46 | $11.46 | 9,035 |
| 2022-12-29 | $11.52 | $11.53 | $11.49 | $11.53 | $11.53 | 38,264 |
| 2022-12-28 | $11.64 | $11.66 | $11.56 | $11.58 | $11.58 | 23,201 |
| 2022-12-27 | $11.52 | $11.66 | $11.52 | $11.58 | $11.58 | 24,774 |
| 2022-12-23 | $11.33 | $11.63 | $11.33 | $11.50 | $11.50 | 7,146 |
| 2022-12-22 | $11.83 | $11.83 | $11.26 | $11.42 | $11.42 | 10,695 |
| 2022-12-21 | $11.50 | $11.58 | $11.46 | $11.48 | $11.48 | 24,649 |
| 2022-12-20 | $11.40 | $11.50 | $11.39 | $11.42 | $11.42 | 196,469 |
| 2022-12-19 | $11.56 | $11.56 | $11.47 | $11.52 | $11.52 | 130,097 |
| 2022-12-16 | $11.58 | $11.84 | $11.58 | $11.59 | $11.59 | 5,430 |
| 2022-12-15 | $11.60 | $11.65 | $11.48 | $11.56 | $11.56 | 10,201 |
| 2022-12-14 | $11.22 | $11.78 | $11.22 | $11.63 | $11.63 | 18,978 |
| 2022-12-13 | $11.35 | $11.61 | $11.35 | $11.50 | $11.50 | 30,853 |
| 2022-12-12 | $11.49 | $11.52 | $11.45 | $11.45 | $11.45 | 10,015 |
| 2022-12-09 | $11.53 | $11.54 | $11.44 | $11.44 | $11.44 | 14,753 |
| 2022-12-08 | $11.44 | $11.48 | $11.38 | $11.41 | $11.41 | 7,430 |
| 2022-12-07 | $11.65 | $11.66 | $11.49 | $11.50 | $11.50 | 26,526 |
| 2022-12-06 | $11.89 | $11.94 | $11.79 | $11.83 | $11.83 | 12,394 |
| 2022-12-05 | $11.74 | $11.82 | $11.65 | $11.74 | $11.74 | 7,996 |
| 2022-12-02 | $11.42 | $11.70 | $11.42 | $11.62 | $11.62 | 24,864 |
| 2022-12-01 | $11.97 | $12.00 | $11.88 | $11.88 | $11.88 | 17,995 |
| 2022-11-30 | $12.25 | $12.33 | $12.14 | $12.28 | $12.28 | 31,547 |
| 2022-11-29 | $11.74 | $12.12 | $11.70 | $11.70 | $11.70 | 33,911 |
| 2022-11-28 | $11.70 | $11.87 | $11.70 | $11.82 | $11.82 | 15,978 |
| 2022-11-25 | $11.81 | $12.02 | $11.81 | $11.88 | $11.88 | 19,172 |
| 2022-11-23 | $11.45 | $11.62 | $11.45 | $11.55 | $11.55 | 5,927 |
| 2022-11-22 | $11.22 | $11.44 | $11.22 | $11.25 | $11.25 | 15,065 |
| 2022-11-21 | $10.82 | $11.25 | $10.82 | $11.17 | $11.17 | 23,968 |
| 2022-11-18 | $11.10 | $11.30 | $11.10 | $11.18 | $11.18 | 19,020 |
| 2022-11-17 | $11.14 | $11.30 | $11.14 | $11.25 | $11.25 | 7,142 |
| 2022-11-16 | $11.47 | $11.47 | $11.36 | $11.40 | $11.40 | 46,172 |
| 2022-11-15 | $11.39 | $11.53 | $11.34 | $11.43 | $11.43 | 30,151 |
| 2022-11-14 | $11.40 | $11.46 | $11.35 | $11.35 | $11.35 | 14,908 |
| 2022-11-11 | $11.71 | $11.78 | $11.64 | $11.78 | $11.78 | 13,417 |
| 2022-11-10 | $11.84 | $12.27 | $11.84 | $11.87 | $11.87 | 37,757 |
| 2022-11-09 | $11.39 | $11.39 | $11.22 | $11.22 | $11.22 | 21,978 |
| 2022-11-08 | $11.43 | $11.54 | $11.43 | $11.46 | $11.46 | 35,125 |
| 2022-11-07 | $11.54 | $11.54 | $11.16 | $11.43 | $11.43 | 21,661 |
| 2022-11-04 | $11.30 | $11.39 | $11.26 | $11.37 | $11.37 | 14,176 |
| 2022-11-03 | $10.81 | $10.96 | $10.75 | $10.96 | $10.96 | 14,554 |
| 2022-11-02 | $10.76 | $10.76 | $10.61 | $10.64 | $10.64 | 34,848 |
| 2022-11-01 | $11.10 | $11.10 | $10.52 | $10.70 | $10.70 | 53,819 |
| 2022-10-31 | $10.48 | $10.54 | $10.45 | $10.52 | $10.52 | 35,638 |
| 2022-10-28 | $11.21 | $11.21 | $10.98 | $11.13 | $11.13 | 24,518 |
| 2022-10-27 | $11.42 | $11.47 | $11.42 | $11.47 | $11.47 | 8,268 |
| 2022-10-26 | $11.03 | $11.60 | $11.03 | $11.51 | $11.51 | 42,891 |
| 2022-10-25 | $11.61 | $11.65 | $11.57 | $11.57 | $11.57 | 21,703 |
| 2022-10-24 | $11.35 | $11.35 | $11.18 | $11.27 | $11.27 | 51,301 |
| 2022-10-21 | $12.03 | $12.14 | $11.97 | $12.14 | $12.14 | 16,454 |
| 2022-10-20 | $11.97 | $12.02 | $11.96 | $11.99 | $11.99 | 12,457 |
| 2022-10-19 | $11.98 | $12.12 | $11.96 | $12.01 | $12.01 | 6,905 |
| 2022-10-18 | $11.94 | $12.03 | $11.88 | $11.97 | $11.97 | 25,193 |
| 2022-10-17 | $12.13 | $12.13 | $12.05 | $12.09 | $12.09 | 30,613 |
| 2022-10-14 | $12.04 | $12.10 | $11.91 | $11.91 | $11.91 | 8,139 |
| 2022-10-13 | $11.72 | $11.94 | $11.71 | $11.91 | $11.91 | 24,880 |
| 2022-10-12 | $11.92 | $12.00 | $11.90 | $11.93 | $11.93 | 42,236 |
| 2022-10-11 | $11.87 | $11.97 | $11.84 | $11.86 | $11.86 | 23,640 |
| 2022-10-10 | $11.97 | $11.97 | $11.87 | $11.94 | $11.94 | 16,991 |
| 2022-10-07 | $12.04 | $12.04 | $11.93 | $11.98 | $11.98 | 485,634 |
| 2022-10-06 | $12.14 | $12.21 | $11.93 | $12.21 | $12.21 | 175,637 |
| 2022-10-05 | $12.00 | $12.15 | $11.85 | $12.15 | $12.15 | 29,805 |
| 2022-10-04 | $12.16 | $12.21 | $12.01 | $12.21 | $12.21 | 35,161 |
| 2022-10-03 | $11.83 | $12.00 | $11.78 | $12.00 | $12.00 | 21,076 |
| 2022-09-30 | $11.70 | $11.90 | $11.64 | $11.80 | $11.80 | 18,639 |
| 2022-09-29 | $11.68 | $11.82 | $11.53 | $11.63 | $11.63 | 13,735 |
| 2022-09-28 | $11.54 | $11.69 | $11.49 | $11.69 | $11.69 | 34,944 |
| 2022-09-27 | $11.92 | $11.92 | $11.63 | $11.74 | $11.74 | 30,938 |
| 2022-09-26 | $11.94 | $11.94 | $11.80 | $11.80 | $11.80 | 69,266 |
| 2022-09-23 | $12.03 | $12.18 | $12.03 | $12.11 | $12.11 | 49,356 |
| 2022-09-22 | $12.55 | $12.55 | $12.44 | $12.48 | $12.48 | 9,911 |
| 2022-09-21 | $12.45 | $12.45 | $12.22 | $12.40 | $12.40 | 19,761 |
| 2022-09-20 | $12.04 | $12.53 | $12.04 | $12.45 | $12.45 | 26,796 |
| 2022-09-19 | $12.05 | $12.49 | $12.05 | $12.49 | $12.49 | 20,948 |
| 2022-09-16 | $12.03 | $12.53 | $12.03 | $12.53 | $12.53 | 8,792 |
| 2022-09-15 | $13.03 | $13.09 | $12.95 | $12.95 | $12.95 | 10,706 |
| 2022-09-14 | $12.64 | $13.13 | $12.64 | $13.13 | $13.13 | 27,554 |
| 2022-09-13 | $12.82 | $12.94 | $12.52 | $12.88 | $12.88 | 29,879 |
| 2022-09-12 | $13.43 | $13.43 | $13.00 | $13.00 | $13.00 | 9,694 |
| 2022-09-09 | $12.95 | $13.08 | $12.95 | $13.01 | $13.01 | 14,698 |
| 2022-09-08 | $12.88 | $12.88 | $12.79 | $12.85 | $12.85 | 23,194 |
| 2022-09-07 | $12.98 | $13.12 | $12.98 | $13.12 | $13.12 | 16,469 |
| 2022-09-06 | $13.09 | $13.16 | $13.09 | $13.16 | $13.16 | 36,019 |
| 2022-09-02 | $12.16 | $12.60 | $12.16 | $12.55 | $12.55 | 10,080 |
| 2022-09-01 | $12.22 | $12.74 | $12.22 | $12.70 | $12.70 | 14,314 |
| 2022-08-31 | $12.53 | $12.58 | $12.49 | $12.56 | $12.56 | 27,426 |
| 2022-08-30 | $12.62 | $12.65 | $12.56 | $12.56 | $12.56 | 14,851 |
| 2022-08-29 | $12.60 | $13.02 | $12.60 | $12.98 | $12.98 | 11,815 |
| 2022-08-26 | $13.09 | $13.09 | $12.92 | $12.93 | $12.93 | 6,230 |
| 2022-08-25 | $13.05 | $13.22 | $13.05 | $13.22 | $13.22 | 25,336 |
| 2022-08-24 | $12.44 | $12.63 | $12.44 | $12.55 | $12.55 | 28,763 |
| 2022-08-23 | $12.47 | $12.49 | $12.45 | $12.45 | $12.45 | 12,445 |
| 2022-08-22 | $12.18 | $12.26 | $12.11 | $12.15 | $12.15 | 46,755 |
| 2022-08-19 | $12.00 | $12.47 | $12.00 | $12.11 | $12.11 | 44,610 |
| 2022-08-18 | $11.55 | $11.65 | $11.55 | $11.62 | $11.62 | 33,751 |
| 2022-08-17 | $11.67 | $11.76 | $11.52 | $11.63 | $11.63 | 31,143 |
| 2022-08-16 | $11.54 | $11.70 | $11.54 | $11.65 | $11.65 | 8,515 |
| 2022-08-15 | $11.51 | $11.63 | $11.51 | $11.51 | $11.51 | 4,299 |
| 2022-08-12 | $11.47 | $11.54 | $11.47 | $11.52 | $11.52 | 25,533 |
| 2022-08-11 | $11.79 | $11.79 | $11.40 | $11.48 | $11.48 | 30,864 |
| 2022-08-10 | $11.42 | $11.52 | $11.42 | $11.45 | $11.45 | 12,536 |
| 2022-08-09 | $11.44 | $11.44 | $11.30 | $11.35 | $11.35 | 47,139 |
| 2022-08-08 | $10.82 | $11.06 | $10.82 | $11.03 | $11.03 | 16,897 |
| 2022-08-05 | $10.90 | $10.90 | $10.82 | $10.82 | $10.82 | 16,070 |
| 2022-08-04 | $11.11 | $11.18 | $11.02 | $11.05 | $11.05 | 7,221 |
| 2022-08-03 | $10.95 | $11.06 | $10.95 | $11.05 | $11.05 | 14,604 |
| 2022-08-02 | $10.86 | $11.08 | $10.86 | $11.02 | $11.02 | 11,745 |
| 2022-08-01 | $11.15 | $11.22 | $11.12 | $11.19 | $11.19 | 37,465 |
| 2022-07-29 | $11.25 | $11.29 | $11.21 | $11.24 | $11.24 | 4,750 |
| 2022-07-28 | $11.90 | $11.90 | $11.14 | $11.55 | $11.55 | 12,716 |
| 2022-07-27 | $11.36 | $11.60 | $11.36 | $11.45 | $11.45 | 13,243 |
| 2022-07-26 | $11.36 | $11.58 | $11.28 | $11.34 | $11.34 | 28,717 |
| 2022-07-25 | $11.08 | $11.28 | $11.06 | $11.23 | $11.23 | 42,794 |
| 2022-07-22 | $11.05 | $11.21 | $10.82 | $11.08 | $11.08 | 241,614 |
| 2022-07-21 | $11.13 | $11.15 | $10.96 | $11.10 | $11.10 | 49,770 |
| 2022-07-20 | $11.43 | $11.55 | $11.43 | $11.50 | $11.50 | 19,840 |
| 2022-07-19 | $11.47 | $11.75 | $11.47 | $11.75 | $11.75 | 21,582 |
| 2022-07-18 | $11.43 | $11.61 | $11.29 | $11.48 | $11.48 | 30,787 |
| 2022-07-15 | $10.91 | $11.27 | $10.91 | $11.06 | $11.06 | 14,338 |
| 2022-07-14 | $11.18 | $11.33 | $11.18 | $11.29 | $11.29 | 87,877 |
| 2022-07-13 | $11.00 | $11.11 | $10.97 | $11.05 | $11.05 | 12,377 |
| 2022-07-12 | $11.46 | $11.46 | $11.04 | $11.11 | $11.11 | 30,366 |
| 2022-07-11 | $11.33 | $11.33 | $10.99 | $10.99 | $10.99 | 7,243 |
| 2022-07-08 | $11.30 | $11.41 | $11.22 | $11.34 | $11.34 | 4,151 |
| 2022-07-07 | $11.53 | $11.53 | $11.12 | $11.22 | $11.22 | 7,999 |
| 2022-07-06 | $11.35 | $11.35 | $10.92 | $11.05 | $11.05 | 55,324 |
| 2022-07-05 | $11.60 | $11.60 | $11.42 | $11.51 | $11.51 | 38,382 |
| 2022-07-01 | $11.56 | $11.56 | $11.38 | $11.40 | $11.40 | 10,027 |
| 2022-06-30 | $11.45 | $11.53 | $11.37 | $11.52 | $11.52 | 33,592 |
| 2022-06-29 | $11.89 | $11.89 | $11.45 | $11.50 | $11.50 | 13,098 |
| 2022-06-28 | $13.28 | $13.33 | $13.21 | $13.24 | $11.70 | 43,378 |
| 2022-06-27 | $12.61 | $12.98 | $12.61 | $12.92 | $11.42 | 9,234 |
| 2022-06-24 | $12.50 | $12.59 | $12.21 | $12.57 | $11.11 | 51,264 |
| 2022-06-23 | $12.63 | $12.69 | $12.58 | $12.58 | $11.12 | 74,115 |
| 2022-06-22 | $12.33 | $12.55 | $12.33 | $12.53 | $11.07 | 14,518 |
| 2022-06-21 | $12.16 | $12.99 | $12.16 | $12.63 | $11.16 | 115,704 |
| 2022-06-17 | $12.52 | $12.71 | $12.40 | $12.61 | $11.14 | 14,907 |
| 2022-06-16 | $13.09 | $13.09 | $12.71 | $12.71 | $11.23 | 8,298 |
| 2022-06-15 | $13.87 | $13.87 | $13.39 | $13.53 | $11.96 | 7,829 |
| 2022-06-14 | $13.56 | $13.57 | $13.51 | $13.51 | $11.94 | 20,222 |
| 2022-06-13 | $13.98 | $13.98 | $13.51 | $13.57 | $11.99 | 21,631 |
| 2022-06-10 | $13.67 | $13.75 | $13.53 | $13.75 | $12.15 | 15,133 |
| 2022-06-09 | $13.88 | $13.92 | $13.78 | $13.78 | $12.18 | 19,643 |
| 2022-06-08 | $13.73 | $13.78 | $13.70 | $13.71 | $12.12 | 38,823 |
| 2022-06-07 | $13.26 | $13.29 | $13.22 | $13.25 | $11.71 | 16,809 |
| 2022-06-06 | $13.30 | $13.36 | $13.19 | $13.27 | $11.73 | 21,350 |
| 2022-06-03 | $13.78 | $13.78 | $13.35 | $13.38 | $11.82 | 10,610 |
| 2022-06-02 | $13.40 | $13.40 | $13.27 | $13.40 | $11.84 | 10,571 |
| 2022-06-01 | $13.38 | $13.45 | $13.35 | $13.35 | $11.80 | 14,686 |
| 2022-05-31 | $13.50 | $13.50 | $13.26 | $13.33 | $11.78 | 6,692 |
| 2022-05-27 | $13.57 | $13.57 | $13.33 | $13.42 | $11.86 | 9,130 |
| 2022-05-26 | $13.20 | $13.32 | $13.18 | $13.28 | $11.74 | 31,476 |
| 2022-05-25 | $13.00 | $13.20 | $13.00 | $13.20 | $11.67 | 15,424 |
| 2022-05-24 | $12.82 | $12.95 | $12.82 | $12.95 | $11.44 | 41,344 |
| 2022-05-23 | $12.88 | $13.06 | $12.88 | $12.94 | $11.44 | 13,479 |
| 2022-05-20 | $12.90 | $12.99 | $12.85 | $12.92 | $11.42 | 10,125 |
| 2022-05-19 | $12.51 | $12.76 | $12.51 | $12.60 | $11.13 | 5,846 |
| 2022-05-18 | $12.52 | $12.65 | $12.44 | $12.60 | $11.14 | 15,261 |
| 2022-05-17 | $12.69 | $12.70 | $12.60 | $12.67 | $11.20 | 13,146 |
| 2022-05-16 | $12.48 | $12.56 | $12.46 | $12.46 | $11.01 | 10,695 |
| 2022-05-13 | $12.41 | $12.45 | $12.41 | $12.45 | $11.00 | 15,954 |
| 2022-05-12 | $12.23 | $12.23 | $11.54 | $11.87 | $10.49 | 5,375 |
| 2022-05-11 | $11.75 | $12.16 | $11.75 | $12.05 | $10.64 | 7,863 |
| 2022-05-10 | $12.34 | $12.34 | $11.85 | $11.90 | $10.52 | 25,691 |
| 2022-05-09 | $12.25 | $12.28 | $12.11 | $12.11 | $10.70 | 23,915 |
| 2022-05-06 | $12.38 | $12.38 | $12.34 | $12.38 | $10.94 | 9,342 |
| 2022-05-05 | $12.54 | $12.54 | $12.36 | $12.52 | $11.06 | 26,176 |
| 2022-05-04 | $12.74 | $12.81 | $12.53 | $12.80 | $11.31 | 10,516 |
| 2022-05-03 | $12.79 | $12.98 | $12.79 | $12.79 | $11.30 | 28,241 |
| 2022-05-02 | $12.83 | $12.83 | $12.56 | $12.65 | $11.18 | 13,876 |
| 2022-04-29 | $12.61 | $12.89 | $12.61 | $12.80 | $11.31 | 20,638 |
| 2022-04-28 | $13.15 | $13.20 | $13.02 | $13.02 | $11.51 | 81,449 |
| 2022-04-27 | $12.37 | $12.37 | $12.30 | $12.33 | $10.90 | 50,110 |
| 2022-04-26 | $11.75 | $12.07 | $11.75 | $11.88 | $10.50 | 10,700 |
| 2022-04-25 | $12.49 | $12.49 | $12.03 | $12.16 | $10.75 | 17,606 |
| 2022-04-22 | $12.55 | $12.55 | $12.45 | $12.52 | $11.06 | 18,424 |
| 2022-04-21 | $12.37 | $12.44 | $12.36 | $12.39 | $10.95 | 26,692 |
| 2022-04-20 | $12.69 | $12.69 | $12.55 | $12.64 | $11.17 | 7,128 |
| 2022-04-19 | $13.03 | $13.12 | $13.03 | $13.06 | $11.54 | 31,773 |
| 2022-04-18 | $13.25 | $13.26 | $13.00 | $13.12 | $11.59 | 12,854 |
| 2022-04-14 | $13.98 | $13.98 | $13.24 | $13.25 | $11.71 | 7,198 |
| 2022-04-13 | $13.02 | $13.30 | $13.02 | $13.30 | $11.75 | 14,515 |
| 2022-04-12 | $12.80 | $12.90 | $12.80 | $12.80 | $11.31 | 7,151 |
| 2022-04-11 | $12.63 | $12.93 | $12.63 | $12.84 | $11.35 | 9,304 |
| 2022-04-08 | $12.84 | $13.11 | $12.84 | $13.00 | $11.49 | 13,666 |
| 2022-04-07 | $12.73 | $12.76 | $12.64 | $12.70 | $11.22 | 27,129 |
| 2022-04-06 | $12.76 | $12.76 | $12.66 | $12.75 | $11.27 | 32,574 |
| 2022-04-05 | $12.94 | $13.04 | $12.86 | $12.88 | $11.38 | 38,772 |
| 2022-04-04 | $12.94 | $13.35 | $12.88 | $12.94 | $11.44 | 12,330 |
| 2022-04-01 | $13.03 | $13.19 | $13.03 | $13.18 | $11.65 | 18,989 |
| 2022-03-31 | $12.67 | $12.78 | $12.67 | $12.69 | $11.21 | 16,290 |
| 2022-03-30 | $12.89 | $12.89 | $12.51 | $12.57 | $11.11 | 31,996 |
| 2022-03-29 | $13.03 | $13.05 | $12.99 | $13.01 | $11.50 | 62,322 |
| 2022-03-28 | $12.32 | $12.38 | $12.31 | $12.38 | $10.94 | 238,602 |
| 2022-03-25 | $12.25 | $12.50 | $12.20 | $12.46 | $11.01 | 619,895 |
| 2022-03-24 | $11.59 | $11.60 | $11.43 | $11.47 | $10.14 | 8,538 |
| 2022-03-23 | $11.07 | $11.18 | $10.98 | $11.17 | $9.87 | 15,028 |
| 2022-03-22 | $10.89 | $11.26 | $10.89 | $11.21 | $9.91 | 14,075 |
| 2022-03-21 | $10.70 | $10.70 | $10.57 | $10.62 | $9.39 | 22,895 |
| 2022-03-18 | $10.81 | $10.82 | $10.46 | $10.71 | $9.46 | 166,197 |
| 2022-03-17 | $10.43 | $10.58 | $10.36 | $10.58 | $9.35 | 23,543 |
| 2022-03-16 | $10.02 | $10.30 | $10.02 | $10.24 | $9.05 | 212,805 |
| 2022-03-15 | $9.49 | $9.62 | $9.37 | $9.53 | $8.42 | 123,210 |
| 2022-03-14 | $10.50 | $10.50 | $10.10 | $10.20 | $9.01 | 31,152 |
| 2022-03-11 | $10.69 | $10.89 | $10.69 | $10.76 | $9.51 | 12,502 |
| 2022-03-10 | $10.99 | $10.99 | $10.82 | $10.89 | $9.62 | 17,682 |
| 2022-03-09 | $11.01 | $11.19 | $11.01 | $11.10 | $9.81 | 15,266 |
| 2022-03-08 | $11.01 | $11.18 | $11.01 | $11.05 | $9.77 | 22,011 |
| 2022-03-07 | $11.85 | $11.85 | $11.29 | $11.29 | $9.98 | 14,176 |
| 2022-03-04 | $11.41 | $11.65 | $11.41 | $11.52 | $10.18 | 15,039 |
| 2022-03-03 | $11.51 | $11.63 | $11.49 | $11.51 | $10.17 | 17,379 |
| 2022-03-02 | $11.06 | $11.18 | $11.02 | $11.11 | $9.82 | 66,681 |
| 2022-03-01 | $11.11 | $11.19 | $10.97 | $11.09 | $9.80 | 55,982 |
| 2022-02-28 | $11.09 | $11.26 | $10.91 | $10.93 | $9.66 | 12,684 |
| 2022-02-25 | $10.45 | $10.58 | $10.45 | $10.57 | $9.34 | 18,050 |
| 2022-02-24 | $10.55 | $11.10 | $10.55 | $11.05 | $9.77 | 23,893 |
| 2022-02-23 | $11.44 | $11.44 | $11.03 | $11.07 | $9.78 | 9,990 |
| 2022-02-22 | $11.87 | $11.87 | $11.45 | $11.45 | $10.12 | 11,776 |
| 2022-02-18 | $11.82 | $11.82 | $11.34 | $11.41 | $10.08 | 16,999 |
| 2022-02-17 | $11.35 | $11.35 | $11.21 | $11.30 | $9.99 | 7,962 |
| 2022-02-16 | $11.54 | $11.54 | $11.20 | $11.21 | $9.91 | 200,156 |
| 2022-02-15 | $11.07 | $11.17 | $11.05 | $11.10 | $9.81 | 15,669 |
| 2022-02-14 | $11.01 | $11.17 | $11.01 | $11.10 | $9.81 | 22,353 |
| 2022-02-11 | $11.44 | $11.44 | $11.31 | $11.39 | $10.07 | 18,266 |
| 2022-02-10 | $10.95 | $11.19 | $10.95 | $11.14 | $9.84 | 38,971 |
| 2022-02-09 | $10.69 | $10.74 | $10.69 | $10.72 | $9.47 | 14,299 |
| 2022-02-08 | $10.82 | $11.29 | $10.82 | $11.01 | $9.73 | 128,774 |
| 2022-02-07 | $10.35 | $10.44 | $10.32 | $10.41 | $9.20 | 794,958 |
| 2022-02-04 | $10.08 | $10.24 | $10.08 | $10.22 | $9.03 | 64,395 |
| 2022-02-03 | $9.87 | $9.90 | $9.86 | $9.88 | $8.73 | 8,957 |
| 2022-02-02 | $9.88 | $9.89 | $9.84 | $9.89 | $8.74 | 18,683 |
| 2022-02-01 | $9.78 | $9.90 | $9.78 | $9.88 | $8.73 | 21,815 |
| 2022-01-31 | $9.70 | $9.88 | $9.50 | $9.82 | $8.68 | 36,205 |
| 2022-01-28 | $10.30 | $10.30 | $9.90 | $10.00 | $8.84 | 34,945 |
| 2022-01-27 | $10.48 | $10.48 | $10.36 | $10.36 | $9.16 | 24,520 |
| 2022-01-26 | $10.60 | $10.62 | $10.48 | $10.60 | $9.37 | 32,776 |
| 2022-01-25 | $10.40 | $10.61 | $10.20 | $10.61 | $9.38 | 40,552 |
| 2022-01-24 | $10.92 | $11.03 | $10.67 | $10.78 | $9.53 | 79,669 |
| 2022-01-21 | $11.00 | $11.00 | $10.73 | $10.81 | $9.55 | 57,232 |
| 2022-01-20 | $10.66 | $10.75 | $10.66 | $10.66 | $9.42 | 27,738 |
| 2022-01-19 | $10.74 | $10.74 | $10.43 | $10.59 | $9.36 | 57,673 |
| 2022-01-18 | $10.01 | $10.31 | $10.01 | $10.27 | $9.08 | 11,685 |
| 2022-01-14 | $10.11 | $10.22 | $10.01 | $10.09 | $8.92 | 28,645 |
| 2022-01-13 | $10.00 | $10.19 | $10.00 | $10.10 | $8.93 | 26,969 |
| 2022-01-12 | $9.82 | $9.84 | $9.79 | $9.84 | $8.70 | 41,120 |
| 2022-01-11 | $9.81 | $9.81 | $9.57 | $9.64 | $8.52 | 68,882 |
| 2022-01-10 | $9.48 | $9.64 | $9.48 | $9.53 | $8.42 | 20,122 |
| 2022-01-07 | $9.37 | $9.43 | $9.37 | $9.41 | $8.32 | 12,194 |
| 2022-01-06 | $9.52 | $9.52 | $9.43 | $9.46 | $8.36 | 9,609 |
| 2022-01-05 | $9.41 | $9.71 | $9.41 | $9.58 | $8.47 | 19,814 |
| 2022-01-04 | $9.35 | $9.56 | $9.35 | $9.45 | $8.35 | 13,233 |
| 2022-01-03 | $9.35 | $9.57 | $9.35 | $9.56 | $8.45 | 26,916 |
| 2021-12-31 | $9.32 | $9.39 | $9.32 | $9.33 | $8.25 | 36,599 |
| 2021-12-30 | $9.33 | $9.40 | $9.32 | $9.38 | $8.29 | 99,496 |
| 2021-12-29 | $9.21 | $9.37 | $9.21 | $9.31 | $8.23 | 16,712 |
| 2021-12-28 | $9.65 | $9.65 | $9.28 | $9.37 | $8.28 | 692,933 |
| 2021-12-27 | $9.60 | $9.60 | $9.47 | $9.50 | $8.40 | 63,327 |
| 2021-12-23 | $9.50 | $9.54 | $9.42 | $9.48 | $8.38 | 289,654 |
| 2021-12-22 | $9.40 | $9.43 | $9.35 | $9.39 | $8.30 | 13,074 |
| 2021-12-21 | $9.57 | $9.57 | $9.24 | $9.32 | $8.24 | 97,315 |
| 2021-12-20 | $9.02 | $9.34 | $9.02 | $9.19 | $8.12 | 35,624 |
| 2021-12-17 | $9.59 | $9.72 | $9.32 | $9.41 | $8.32 | 87,938 |
| 2021-12-16 | $9.90 | $9.90 | $9.71 | $9.86 | $8.71 | 43,241 |
| 2021-12-15 | $9.14 | $9.26 | $9.14 | $9.23 | $8.16 | 20,826 |
| 2021-12-14 | $9.20 | $9.24 | $9.01 | $9.12 | $8.06 | 16,562 |
| 2021-12-13 | $9.21 | $9.34 | $9.21 | $9.26 | $8.18 | 10,629 |
| 2021-12-10 | $9.16 | $9.30 | $9.16 | $9.24 | $8.16 | 10,424 |
| 2021-12-09 | $9.03 | $9.27 | $9.03 | $9.21 | $8.14 | 24,255 |
| 2021-12-08 | $9.03 | $9.20 | $9.03 | $9.19 | $8.12 | 17,888 |
| 2021-12-07 | $9.30 | $9.30 | $9.22 | $9.25 | $8.17 | 26,040 |
| 2021-12-06 | $9.41 | $9.41 | $9.29 | $9.41 | $8.32 | 15,273 |
| 2021-12-03 | $9.15 | $9.68 | $9.15 | $9.33 | $8.25 | 24,867 |
| 2021-12-02 | $8.68 | $8.75 | $8.68 | $8.72 | $7.71 | 19,870 |
| 2021-12-01 | $8.55 | $8.72 | $8.55 | $8.64 | $7.63 | 35,780 |
| 2021-11-30 | $8.35 | $8.35 | $8.21 | $8.28 | $7.32 | 81,695 |
| 2021-11-29 | $8.64 | $8.64 | $8.27 | $8.39 | $7.41 | 56,997 |
| 2021-11-26 | $8.35 | $8.52 | $8.35 | $8.42 | $7.44 | 10,250 |
| 2021-11-24 | $8.50 | $8.67 | $8.50 | $8.58 | $7.58 | 13,247 |
| 2021-11-23 | $8.29 | $8.49 | $8.29 | $8.35 | $7.38 | 14,304 |
| 2021-11-22 | $8.29 | $8.29 | $8.25 | $8.26 | $7.30 | 29,774 |
| 2021-11-19 | $8.15 | $8.34 | $8.15 | $8.31 | $7.34 | 26,596 |
| 2021-11-18 | $8.41 | $8.41 | $8.15 | $8.15 | $7.20 | 18,514 |
| 2021-11-17 | $8.30 | $8.30 | $8.22 | $8.27 | $7.30 | 79,270 |
| 2021-11-16 | $8.21 | $8.24 | $8.21 | $8.23 | $7.27 | 26,918 |
| 2021-11-15 | $8.22 | $8.30 | $8.20 | $8.20 | $7.25 | 20,500 |
| 2021-11-12 | $8.51 | $8.51 | $8.23 | $8.26 | $7.30 | 10,930 |
| 2021-11-11 | $8.31 | $8.47 | $8.31 | $8.42 | $7.44 | 11,569 |
| 2021-11-10 | $8.24 | $8.34 | $8.21 | $8.23 | $7.27 | 27,535 |
| 2021-11-09 | $8.51 | $8.51 | $8.23 | $8.24 | $7.28 | 24,844 |
| 2021-11-08 | $8.41 | $8.54 | $8.36 | $8.54 | $7.55 | 16,187 |
| 2021-11-05 | $8.23 | $8.24 | $8.22 | $8.23 | $7.27 | 12,724 |
| 2021-11-04 | $8.46 | $8.53 | $8.40 | $8.43 | $7.45 | 30,411 |
| 2021-11-03 | $8.35 | $8.80 | $8.35 | $8.57 | $7.57 | 45,846 |
| 2021-11-02 | $8.48 | $8.48 | $8.39 | $8.39 | $7.41 | 33,863 |
| 2021-11-01 | $8.35 | $8.77 | $8.35 | $8.70 | $7.69 | 26,897 |
| 2021-10-29 | $8.57 | $8.59 | $8.55 | $8.57 | $7.57 | 40,485 |
| 2021-10-28 | $8.52 | $8.59 | $8.52 | $8.56 | $7.56 | 35,747 |
| 2021-10-27 | $8.75 | $8.75 | $8.41 | $8.44 | $7.46 | 90,215 |
| 2021-10-26 | $9.00 | $9.24 | $8.91 | $8.93 | $7.89 | 32,174 |
| 2021-10-25 | $9.24 | $9.29 | $9.21 | $9.24 | $8.17 | 16,578 |
| 2021-10-22 | $9.33 | $9.33 | $9.06 | $9.27 | $8.19 | 37,796 |
| 2021-10-21 | $9.56 | $9.56 | $9.44 | $9.50 | $8.40 | 64,735 |
| 2021-10-20 | $9.12 | $9.25 | $9.12 | $9.25 | $8.17 | 22,557 |
| 2021-10-19 | $9.74 | $10.06 | $9.44 | $9.46 | $8.36 | 1,545,293 |
| 2021-10-18 | $9.78 | $9.81 | $9.70 | $9.77 | $8.63 | 133,519 |
| 2021-10-15 | $9.06 | $9.25 | $9.06 | $9.25 | $8.17 | 21,138 |
| 2021-10-14 | $9.09 | $9.45 | $9.09 | $9.29 | $8.21 | 18,272 |
| 2021-10-13 | $9.32 | $9.44 | $9.32 | $9.42 | $8.32 | 70,648 |
| 2021-10-12 | $9.40 | $9.42 | $9.30 | $9.42 | $8.32 | 19,917 |
| 2021-10-11 | $9.33 | $9.36 | $9.24 | $9.29 | $8.21 | 20,210 |
| 2021-10-08 | $9.07 | $9.07 | $8.90 | $9.02 | $7.97 | 49,370 |
| 2021-10-07 | $9.44 | $9.57 | $9.44 | $9.54 | $8.43 | 224,197 |
| 2021-10-06 | $9.62 | $9.65 | $9.58 | $9.65 | $8.53 | 56,857 |
| 2021-10-05 | $9.35 | $9.66 | $9.35 | $9.62 | $8.50 | 39,066 |
| 2021-10-04 | $9.29 | $9.39 | $9.29 | $9.35 | $8.26 | 256,341 |
| 2021-10-01 | $9.30 | $9.30 | $9.18 | $9.19 | $8.12 | 18,522 |
| 2021-09-30 | $9.22 | $9.30 | $9.22 | $9.24 | $8.17 | 46,372 |
| 2021-09-29 | $8.90 | $8.95 | $8.87 | $8.87 | $7.84 | 25,699 |
| 2021-09-28 | $9.16 | $9.22 | $9.16 | $9.18 | $8.11 | 60,635 |
| 2021-09-27 | $8.67 | $8.67 | $8.56 | $8.61 | $7.61 | 16,183 |
| 2021-09-24 | $8.60 | $8.64 | $8.53 | $8.59 | $7.59 | 26,871 |
| 2021-09-23 | $8.67 | $9.02 | $8.67 | $8.97 | $7.93 | 95,678 |
| 2021-09-22 | $9.06 | $9.18 | $8.96 | $9.18 | $8.11 | 171,433 |
| 2021-09-21 | $8.59 | $8.86 | $8.59 | $8.78 | $7.76 | 39,406 |
| 2021-09-20 | $8.66 | $8.71 | $8.59 | $8.66 | $7.65 | 38,397 |
| 2021-09-17 | $8.93 | $8.96 | $8.89 | $8.93 | $7.89 | 31,624 |
| 2021-09-16 | $9.26 | $9.36 | $9.20 | $9.36 | $8.27 | 20,289 |
| 2021-09-15 | $9.97 | $9.97 | $9.40 | $9.54 | $8.43 | 32,194 |
| 2021-09-14 | $9.55 | $9.55 | $9.41 | $9.50 | $8.40 | 40,404 |
| 2021-09-13 | $9.48 | $9.79 | $9.48 | $9.78 | $8.64 | 22,757 |
| 2021-09-10 | $9.23 | $9.37 | $9.23 | $9.29 | $8.21 | 10,082 |
| 2021-09-09 | $9.17 | $9.45 | $9.17 | $9.41 | $8.32 | 13,421 |
| 2021-09-08 | $9.22 | $9.22 | $9.10 | $9.16 | $8.09 | 20,034 |
| 2021-09-07 | $9.12 | $9.25 | $9.12 | $9.21 | $8.14 | 54,390 |
| 2021-09-03 | $8.86 | $8.86 | $8.77 | $8.82 | $7.80 | 19,592 |
| 2021-09-02 | $8.98 | $8.98 | $8.65 | $8.65 | $7.64 | 42,326 |
| 2021-09-01 | $8.77 | $8.77 | $8.54 | $8.64 | $7.64 | 20,539 |
| 2021-08-31 | $8.74 | $8.79 | $8.69 | $8.79 | $7.77 | 19,791 |
| 2021-08-30 | $8.43 | $8.50 | $8.31 | $8.34 | $7.37 | 15,765 |
| 2021-08-27 | $8.16 | $8.25 | $8.16 | $8.23 | $7.27 | 26,445 |
| 2021-08-26 | $8.09 | $8.15 | $8.09 | $8.12 | $7.18 | 22,882 |
| 2021-08-25 | $8.10 | $8.16 | $8.07 | $8.13 | $7.18 | 40,444 |
| 2021-08-24 | $7.97 | $7.99 | $7.91 | $7.97 | $7.04 | 13,802 |
| 2021-08-23 | $7.89 | $7.97 | $7.89 | $7.97 | $7.04 | 22,105 |
| 2021-08-20 | $7.68 | $7.68 | $7.60 | $7.63 | $6.74 | 26,396 |
| 2021-08-19 | $7.75 | $7.75 | $7.70 | $7.72 | $6.82 | 25,668 |
| 2021-08-18 | $7.58 | $7.86 | $7.58 | $7.83 | $6.92 | 24,342 |
| 2021-08-17 | $7.87 | $7.98 | $7.81 | $7.83 | $6.92 | 53,129 |
| 2021-08-16 | $8.10 | $8.10 | $7.93 | $7.97 | $7.04 | 20,340 |
| 2021-08-13 | $8.01 | $8.01 | $7.83 | $7.87 | $6.96 | 27,203 |
| 2021-08-12 | $7.89 | $7.90 | $7.86 | $7.89 | $6.97 | 7,140 |
| 2021-08-11 | $7.85 | $7.87 | $7.83 | $7.83 | $6.92 | 11,126 |
| 2021-08-10 | $7.80 | $7.80 | $7.77 | $7.79 | $6.88 | 29,768 |
| 2021-08-09 | $7.71 | $7.79 | $7.71 | $7.75 | $6.85 | 35,303 |
| 2021-08-06 | $7.75 | $7.75 | $7.66 | $7.70 | $6.80 | 29,978 |
| 2021-08-05 | $7.72 | $7.74 | $7.68 | $7.68 | $6.79 | 21,039 |
| 2021-08-04 | $7.55 | $7.74 | $7.55 | $7.73 | $6.83 | 31,546 |
| 2021-08-03 | $7.73 | $7.73 | $7.57 | $7.63 | $6.74 | 26,745 |
| 2021-08-02 | $7.75 | $7.75 | $7.58 | $7.59 | $6.71 | 46,318 |
| 2021-07-30 | $7.71 | $7.71 | $7.54 | $7.59 | $6.71 | 54,552 |
| 2021-07-29 | $7.50 | $7.55 | $7.45 | $7.54 | $6.66 | 62,383 |
| 2021-07-28 | $7.51 | $7.58 | $7.48 | $7.58 | $6.70 | 36,622 |
| 2021-07-27 | $7.50 | $7.57 | $7.43 | $7.53 | $6.65 | 60,517 |
| 2021-07-26 | $7.66 | $7.66 | $7.56 | $7.59 | $6.70 | 32,869 |
| 2021-07-23 | $7.68 | $7.74 | $7.68 | $7.73 | $6.83 | 19,778 |
| 2021-07-22 | $7.86 | $7.86 | $7.61 | $7.72 | $6.82 | 15,735 |
| 2021-07-21 | $7.69 | $7.69 | $7.56 | $7.63 | $6.74 | 45,114 |
| 2021-07-20 | $7.73 | $7.79 | $7.66 | $7.70 | $6.80 | 33,396 |
| 2021-07-19 | $7.71 | $7.74 | $7.70 | $7.72 | $6.82 | 34,368 |
| 2021-07-16 | $7.56 | $7.84 | $7.56 | $7.77 | $6.87 | 32,599 |
| 2021-07-15 | $7.91 | $7.91 | $7.72 | $7.75 | $6.84 | 19,191 |
| 2021-07-14 | $7.65 | $7.90 | $7.65 | $7.77 | $6.87 | 40,058 |
| 2021-07-13 | $7.80 | $7.80 | $7.63 | $7.63 | $6.74 | 14,506 |
| 2021-07-12 | $7.68 | $7.68 | $7.55 | $7.56 | $6.68 | 17,672 |
| 2021-07-09 | $7.74 | $7.74 | $7.60 | $7.69 | $6.80 | 68,464 |
| 2021-07-08 | $7.75 | $7.75 | $7.62 | $7.66 | $6.77 | 168,860 |
| 2021-07-07 | $7.86 | $7.86 | $7.77 | $7.77 | $6.87 | 205,332 |
| 2021-07-06 | $8.01 | $8.01 | $7.69 | $7.77 | $6.87 | 29,202 |
| 2021-07-02 | $7.89 | $7.89 | $7.65 | $7.69 | $6.79 | 12,019 |
| 2021-07-01 | $7.85 | $7.85 | $7.75 | $7.76 | $6.86 | 52,656 |
| 2021-06-30 | $7.55 | $7.85 | $7.55 | $7.78 | $6.88 | 114,090 |
| 2021-06-29 | $8.85 | $8.98 | $8.77 | $8.80 | $6.91 | 125,382 |
| 2021-06-28 | $9.08 | $9.08 | $8.86 | $8.94 | $7.03 | 17,030 |
| 2021-06-25 | $9.15 | $9.19 | $9.15 | $9.19 | $7.22 | 44,841 |
| 2021-06-24 | $9.03 | $9.04 | $8.98 | $9.01 | $7.08 | 50,609 |
| 2021-06-23 | $8.88 | $8.95 | $8.88 | $8.91 | $7.00 | 73,164 |
| 2021-06-22 | $8.71 | $8.75 | $8.68 | $8.69 | $6.83 | 31,970 |
| 2021-06-21 | $8.60 | $8.73 | $8.55 | $8.69 | $6.83 | 28,143 |
| 2021-06-18 | $8.70 | $8.70 | $8.63 | $8.66 | $6.81 | 25,304 |
| 2021-06-17 | $9.00 | $9.00 | $8.98 | $8.99 | $7.07 | 17,043 |
| 2021-06-16 | $9.06 | $9.06 | $8.98 | $8.98 | $7.06 | 7,133 |
| 2021-06-15 | $8.97 | $9.02 | $8.96 | $8.97 | $7.04 | 23,875 |
| 2021-06-14 | $9.12 | $9.12 | $9.05 | $9.05 | $7.11 | 7,045 |
| 2021-06-11 | $9.07 | $9.08 | $9.04 | $9.08 | $7.14 | 225,911 |
| 2021-06-10 | $8.85 | $9.18 | $8.85 | $9.01 | $7.08 | 42,893 |
| 2021-06-09 | $9.04 | $9.04 | $8.97 | $9.00 | $7.07 | 12,570 |
| 2021-06-08 | $8.95 | $8.95 | $8.87 | $8.92 | $7.01 | 12,090 |
| 2021-06-07 | $8.99 | $9.01 | $8.97 | $8.97 | $7.05 | 7,219 |
| 2021-06-04 | $9.02 | $9.02 | $8.96 | $8.99 | $7.06 | 52,940 |
| 2021-06-03 | $8.95 | $9.06 | $8.95 | $9.06 | $7.12 | 9,298 |
| 2021-06-02 | $9.05 | $9.05 | $8.96 | $9.00 | $7.07 | 46,444 |
| 2021-06-01 | $9.19 | $9.19 | $8.92 | $8.99 | $7.06 | 26,602 |
| 2021-05-28 | $8.83 | $8.83 | $8.79 | $8.79 | $6.91 | 13,557 |
| 2021-05-27 | $8.68 | $8.78 | $8.68 | $8.74 | $6.86 | 11,931 |
| 2021-05-26 | $8.73 | $8.78 | $8.67 | $8.76 | $6.88 | 44,717 |
| 2021-05-25 | $8.83 | $8.89 | $8.77 | $8.77 | $6.89 | 13,661 |
| 2021-05-24 | $8.64 | $8.74 | $8.64 | $8.70 | $6.83 | 18,049 |
| 2021-05-21 | $8.79 | $8.88 | $8.70 | $8.72 | $6.85 | 11,009 |
| 2021-05-20 | $8.70 | $8.72 | $8.57 | $8.68 | $6.82 | 64,130 |
| 2021-05-19 | $9.00 | $9.01 | $8.90 | $8.99 | $7.06 | 89,356 |
| 2021-05-18 | $9.12 | $9.12 | $9.06 | $9.07 | $7.13 | 9,417 |
| 2021-05-17 | $8.88 | $8.99 | $8.88 | $8.97 | $7.05 | 6,833 |
| 2021-05-14 | $8.85 | $8.97 | $8.85 | $8.97 | $7.05 | 16,930 |
| 2021-05-13 | $8.76 | $8.89 | $8.76 | $8.88 | $6.98 | 17,778 |
| 2021-05-12 | $9.21 | $9.36 | $9.20 | $9.22 | $7.25 | 12,623 |
| 2021-05-11 | $9.32 | $9.32 | $9.06 | $9.25 | $7.27 | 13,106 |
| 2021-05-10 | $9.24 | $9.38 | $9.15 | $9.27 | $7.28 | 16,261 |
| 2021-05-07 | $8.84 | $8.89 | $8.84 | $8.89 | $6.99 | 32,005 |
| 2021-05-06 | $8.57 | $8.74 | $8.57 | $8.74 | $6.87 | 31,338 |
| 2021-05-05 | $8.49 | $8.51 | $8.41 | $8.44 | $6.63 | 16,072 |
| 2021-05-04 | $8.39 | $8.46 | $8.31 | $8.34 | $6.55 | 17,135 |
| 2021-05-03 | $8.23 | $8.41 | $8.23 | $8.29 | $6.51 | 18,236 |
| 2021-04-30 | $8.30 | $8.35 | $8.29 | $8.31 | $6.53 | 16,613 |
| 2021-04-29 | $8.51 | $8.51 | $8.43 | $8.49 | $6.67 | 81,254 |
| 2021-04-28 | $8.33 | $8.35 | $8.29 | $8.31 | $6.53 | 16,845 |
| 2021-04-27 | $8.29 | $8.31 | $8.26 | $8.31 | $6.53 | 42,469 |
| 2021-04-26 | $8.33 | $8.33 | $8.27 | $8.32 | $6.54 | 21,403 |
| 2021-04-23 | $8.37 | $8.58 | $8.37 | $8.41 | $6.61 | 38,839 |
| 2021-04-22 | $8.55 | $8.55 | $8.44 | $8.54 | $6.71 | 20,563 |
| 2021-04-21 | $8.41 | $8.53 | $8.33 | $8.43 | $6.62 | 40,955 |
| 2021-04-20 | $8.32 | $8.44 | $8.32 | $8.42 | $6.62 | 12,207 |
| 2021-04-19 | $8.64 | $8.64 | $8.40 | $8.44 | $6.63 | 10,706 |
| 2021-04-16 | $8.58 | $8.58 | $8.45 | $8.51 | $6.69 | 45,148 |
| 2021-04-15 | $8.36 | $8.40 | $8.35 | $8.36 | $6.57 | 15,709 |
| 2021-04-14 | $8.27 | $8.43 | $8.27 | $8.42 | $6.62 | 32,569 |
| 2021-04-13 | $8.19 | $8.20 | $8.17 | $8.18 | $6.43 | 25,839 |
| 2021-04-12 | $8.22 | $8.22 | $8.16 | $8.18 | $6.42 | 15,721 |
| 2021-04-09 | $8.21 | $8.21 | $8.14 | $8.21 | $6.45 | 23,247 |
| 2021-04-08 | $8.15 | $8.16 | $8.09 | $8.14 | $6.40 | 13,686 |
| 2021-04-07 | $8.26 | $8.26 | $8.05 | $8.15 | $6.40 | 26,985 |
| 2021-04-06 | $8.17 | $8.18 | $8.13 | $8.16 | $6.41 | 60,243 |
| 2021-04-05 | $8.32 | $8.32 | $8.12 | $8.21 | $6.45 | 20,403 |
| 2021-04-01 | $8.14 | $8.17 | $8.11 | $8.14 | $6.40 | 306,186 |
| 2021-03-31 | $8.15 | $8.18 | $8.14 | $8.16 | $6.41 | 29,263 |
| 2021-03-30 | $8.15 | $8.20 | $8.10 | $8.13 | $6.39 | 78,729 |
| 2021-03-29 | $8.18 | $8.18 | $8.08 | $8.14 | $6.40 | 188,616 |
| 2021-03-26 | $7.55 | $7.95 | $7.54 | $7.90 | $6.21 | 596,902 |
| 2021-03-25 | $7.24 | $7.49 | $7.24 | $7.41 | $5.82 | 37,745 |
| 2021-03-24 | $7.22 | $7.40 | $7.22 | $7.34 | $5.77 | 15,671 |
| 2021-03-23 | $7.63 | $7.63 | $7.29 | $7.43 | $5.83 | 48,988 |
| 2021-03-22 | $7.80 | $7.80 | $7.54 | $7.62 | $5.99 | 110,345 |
| 2021-03-19 | $7.51 | $7.55 | $7.45 | $7.49 | $5.89 | 43,226 |
| 2021-03-18 | $7.45 | $7.87 | $7.45 | $7.58 | $5.96 | 25,662 |
| 2021-03-17 | $7.58 | $7.72 | $7.56 | $7.72 | $6.07 | 67,561 |
| 2021-03-16 | $7.73 | $7.73 | $7.62 | $7.64 | $6.00 | 121,787 |
| 2021-03-15 | $7.87 | $7.87 | $7.67 | $7.74 | $6.08 | 26,126 |
| 2021-03-12 | $7.53 | $7.57 | $7.50 | $7.54 | $5.92 | 12,518 |
| 2021-03-11 | $7.49 | $7.53 | $7.46 | $7.47 | $5.87 | 38,450 |
| 2021-03-10 | $7.51 | $7.51 | $7.36 | $7.38 | $5.80 | 131,928 |
| 2021-03-09 | $7.42 | $7.60 | $7.42 | $7.54 | $5.92 | 87,925 |
| 2021-03-08 | $7.64 | $7.65 | $7.57 | $7.57 | $5.95 | 71,253 |
| 2021-03-05 | $7.66 | $7.66 | $7.52 | $7.61 | $5.98 | 586,299 |
| 2021-03-04 | $7.89 | $7.89 | $7.55 | $7.60 | $5.97 | 156,697 |
| 2021-03-03 | $7.69 | $7.83 | $7.62 | $7.63 | $6.00 | 118,349 |
| 2021-03-02 | $7.73 | $7.73 | $7.47 | $7.53 | $5.91 | 65,160 |
| 2021-03-01 | $7.56 | $7.65 | $7.56 | $7.60 | $5.97 | 30,357 |
| 2021-02-26 | $7.51 | $7.60 | $7.50 | $7.59 | $5.96 | 90,967 |
| 2021-02-25 | $7.74 | $7.80 | $7.69 | $7.69 | $6.04 | 21,185 |
| 2021-02-24 | $7.57 | $7.71 | $7.57 | $7.69 | $6.04 | 21,185 |
| 2021-02-23 | $7.76 | $7.79 | $7.66 | $7.73 | $6.07 | 21,125 |
| 2021-02-22 | $8.03 | $8.03 | $7.85 | $7.93 | $6.23 | 23,184 |
| 2021-02-19 | $7.86 | $7.86 | $7.63 | $7.65 | $6.01 | 27,148 |
| 2021-02-18 | $7.62 | $7.67 | $7.54 | $7.59 | $5.96 | 33,220 |
| 2021-02-17 | $7.68 | $7.68 | $7.39 | $7.49 | $5.89 | 23,656 |
| 2021-02-16 | $7.59 | $7.59 | $7.33 | $7.34 | $5.77 | 40,158 |
| 2021-02-12 | $7.08 | $7.28 | $7.08 | $7.28 | $5.72 | 69,314 |
| 2021-02-11 | $7.30 | $7.30 | $7.20 | $7.25 | $5.70 | 173,090 |
| 2021-02-10 | $7.08 | $7.22 | $7.08 | $7.18 | $5.64 | 192,190 |
| 2021-02-09 | $7.15 | $7.26 | $7.15 | $7.24 | $5.69 | 252,481 |
| 2021-02-08 | $7.16 | $7.16 | $7.08 | $7.12 | $5.59 | 53,688 |
| 2021-02-05 | $7.14 | $7.17 | $7.10 | $7.16 | $5.63 | 41,240 |
| 2021-02-04 | $7.38 | $7.38 | $7.16 | $7.19 | $5.65 | 64,591 |
| 2021-02-03 | $7.21 | $7.25 | $7.21 | $7.24 | $5.69 | 276,292 |
| 2021-02-02 | $7.25 | $7.26 | $7.20 | $7.21 | $5.67 | 39,319 |
| 2021-02-01 | $7.33 | $7.33 | $7.24 | $7.33 | $5.76 | 19,345 |
| 2021-01-29 | $7.10 | $7.49 | $7.10 | $7.39 | $5.81 | 33,481 |
| 2021-01-28 | $7.35 | $7.58 | $7.35 | $7.49 | $5.89 | 56,342 |
| 2021-01-27 | $7.59 | $7.63 | $7.55 | $7.55 | $5.93 | 17,363 |
| 2021-01-26 | $7.60 | $7.68 | $7.60 | $7.66 | $6.02 | 22,091 |
| 2021-01-25 | $7.73 | $7.78 | $7.69 | $7.76 | $6.10 | 15,035 |
| 2021-01-22 | $8.05 | $8.05 | $7.85 | $7.95 | $6.25 | 21,720 |
| 2021-01-21 | $8.13 | $8.17 | $8.08 | $8.17 | $6.42 | 15,123 |
| 2021-01-20 | $8.27 | $8.27 | $8.05 | $8.05 | $6.33 | 59,725 |
| 2021-01-19 | $8.41 | $8.41 | $8.08 | $8.17 | $6.42 | 72,266 |
| 2021-01-15 | $8.08 | $8.11 | $8.01 | $8.01 | $6.29 | 30,997 |
| 2021-01-14 | $8.02 | $8.21 | $8.02 | $8.19 | $6.44 | 112,310 |
| 2021-01-13 | $8.00 | $8.10 | $8.00 | $8.08 | $6.35 | 40,733 |
| 2021-01-12 | $7.64 | $7.68 | $7.62 | $7.62 | $5.99 | 71,343 |
| 2021-01-11 | $7.83 | $7.83 | $7.64 | $7.66 | $6.02 | 143,594 |
| 2021-01-08 | $7.68 | $7.76 | $7.66 | $7.76 | $6.10 | 58,698 |
| 2021-01-07 | $7.63 | $7.68 | $7.57 | $7.68 | $6.04 | 40,359 |
| 2021-01-06 | $7.60 | $7.63 | $7.54 | $7.59 | $5.96 | 40,538 |
| 2021-01-05 | $7.48 | $7.58 | $7.41 | $7.54 | $5.92 | 54,360 |
| 2021-01-04 | $7.53 | $7.53 | $7.42 | $7.44 | $5.85 | 118,201 |
| 2020-12-31 | $7.50 | $7.50 | $7.41 | $7.47 | $5.87 | 23,324 |
| 2020-12-30 | $7.55 | $7.55 | $7.48 | $7.54 | $5.92 | 122,976 |
| 2020-12-29 | $7.45 | $7.70 | $7.45 | $7.62 | $5.99 | 18,150 |
| 2020-12-28 | $7.61 | $7.66 | $7.59 | $7.62 | $5.99 | 22,823 |
| 2020-12-24 | $7.60 | $7.70 | $7.55 | $7.59 | $5.96 | 152,741 |
| 2020-12-23 | $7.60 | $7.68 | $7.60 | $7.63 | $6.00 | 769,419 |
| 2020-12-22 | $7.51 | $7.55 | $7.41 | $7.50 | $5.89 | 115,299 |
| 2020-12-21 | $7.72 | $7.76 | $7.65 | $7.69 | $6.04 | 24,437 |
| 2020-12-18 | $7.72 | $7.79 | $7.60 | $7.69 | $6.04 | 39,767 |
| 2020-12-17 | $7.49 | $7.52 | $7.28 | $7.42 | $5.83 | 42,414 |
| 2020-12-16 | $7.50 | $7.58 | $7.46 | $7.50 | $5.89 | 18,274 |
| 2020-12-15 | $7.44 | $7.51 | $7.36 | $7.49 | $5.89 | 26,044 |
| 2020-12-14 | $7.51 | $7.62 | $7.32 | $7.36 | $5.78 | 47,604 |
| 2020-12-11 | $7.56 | $7.79 | $7.48 | $7.53 | $5.92 | 52,058 |
| 2020-12-10 | $7.34 | $7.63 | $7.34 | $7.47 | $5.87 | 33,118 |
| 2020-12-09 | $7.31 | $7.49 | $7.31 | $7.36 | $5.78 | 15,331 |
| 2020-12-08 | $7.27 | $7.33 | $7.22 | $7.30 | $5.74 | 61,874 |
| 2020-12-07 | $7.50 | $7.53 | $7.26 | $7.26 | $5.70 | 78,231 |
| 2020-12-04 | $7.53 | $7.61 | $7.52 | $7.55 | $5.93 | 86,369 |
| 2020-12-03 | $7.83 | $7.83 | $7.69 | $7.77 | $6.11 | 20,159 |
| 2020-12-02 | $7.78 | $7.88 | $7.78 | $7.87 | $6.18 | 17,495 |
| 2020-12-01 | $7.67 | $7.83 | $7.67 | $7.79 | $6.12 | 108,340 |
| 2020-11-30 | $7.85 | $7.85 | $7.70 | $7.70 | $6.05 | 54,524 |
| 2020-11-27 | $7.88 | $7.92 | $7.83 | $7.83 | $6.15 | 12,082 |
| 2020-11-25 | $7.75 | $7.75 | $7.71 | $7.74 | $6.08 | 44,481 |
| 2020-11-24 | $7.72 | $7.76 | $7.71 | $7.73 | $6.07 | 31,111 |
| 2020-11-23 | $7.67 | $7.67 | $7.52 | $7.52 | $5.91 | 37,011 |
| 2020-11-20 | $7.54 | $7.54 | $7.41 | $7.41 | $5.82 | 64,265 |
| 2020-11-19 | $7.42 | $7.45 | $7.39 | $7.44 | $5.85 | 49,740 |
| 2020-11-18 | $7.60 | $7.61 | $7.53 | $7.54 | $5.92 | 55,299 |
| 2020-11-17 | $7.61 | $7.64 | $7.56 | $7.59 | $5.96 | 19,273 |
| 2020-11-16 | $7.54 | $7.62 | $7.52 | $7.54 | $5.93 | 14,162 |
| 2020-11-13 | $7.35 | $7.40 | $7.30 | $7.33 | $5.76 | 18,496 |
| 2020-11-12 | $7.41 | $7.60 | $7.41 | $7.49 | $5.89 | 58,237 |
| 2020-11-11 | $7.48 | $7.69 | $7.48 | $7.67 | $6.03 | 44,232 |
| 2020-11-10 | $7.54 | $7.54 | $7.27 | $7.30 | $5.74 | 26,150 |
| 2020-11-09 | $7.49 | $7.49 | $7.16 | $7.20 | $5.66 | 72,134 |
| 2020-11-06 | $7.18 | $7.30 | $7.15 | $7.25 | $5.70 | 23,540 |
| 2020-11-05 | $7.01 | $7.20 | $7.01 | $7.09 | $5.57 | 189,633 |
| 2020-11-04 | $6.93 | $7.19 | $6.84 | $7.09 | $5.57 | 61,043 |
| 2020-11-03 | $6.91 | $7.04 | $6.91 | $6.98 | $5.48 | 38,385 |
| 2020-11-02 | $6.90 | $6.96 | $6.90 | $6.95 | $5.46 | 15,776 |
| 2020-10-30 | $6.99 | $7.01 | $6.87 | $7.00 | $5.50 | 46,236 |
| 2020-10-29 | $7.09 | $7.09 | $6.93 | $6.99 | $5.49 | 27,976 |
| 2020-10-28 | $7.02 | $7.08 | $6.88 | $6.92 | $5.44 | 34,903 |
| 2020-10-27 | $7.15 | $7.18 | $7.14 | $7.14 | $5.61 | 15,659 |
| 2020-10-26 | $7.19 | $7.28 | $7.09 | $7.18 | $5.64 | 42,897 |
| 2020-10-23 | $7.18 | $7.20 | $7.16 | $7.18 | $5.64 | 78,084 |
| 2020-10-22 | $7.08 | $7.12 | $7.07 | $7.08 | $5.56 | 19,831 |
| 2020-10-21 | $7.07 | $7.10 | $7.04 | $7.08 | $5.56 | 13,681 |
| 2020-10-20 | $7.01 | $7.07 | $7.01 | $7.06 | $5.55 | 36,475 |
| 2020-10-19 | $7.08 | $7.08 | $7.02 | $7.07 | $5.56 | 27,422 |
| 2020-10-16 | $7.19 | $7.23 | $7.18 | $7.20 | $5.66 | 68,348 |
| 2020-10-15 | $7.11 | $7.18 | $7.10 | $7.17 | $5.63 | 28,804 |
| 2020-10-14 | $7.03 | $7.06 | $6.95 | $7.00 | $5.50 | 22,101 |
| 2020-10-13 | $6.88 | $7.14 | $6.88 | $7.14 | $5.61 | 49,864 |
| 2020-10-12 | $7.10 | $7.12 | $7.07 | $7.12 | $5.59 | 18,307 |
| 2020-10-09 | $7.05 | $7.09 | $7.03 | $7.03 | $5.52 | 16,192 |
| 2020-10-08 | $6.86 | $6.90 | $6.85 | $6.88 | $5.41 | 23,493 |
| 2020-10-07 | $7.04 | $7.09 | $7.02 | $7.04 | $5.53 | 53,369 |
| 2020-10-06 | $7.04 | $7.08 | $7.04 | $7.08 | $5.56 | 21,107 |
| 2020-10-05 | $7.01 | $7.07 | $7.01 | $7.07 | $5.56 | 34,725 |
| 2020-10-02 | $7.21 | $7.23 | $7.16 | $7.18 | $5.64 | 72,558 |
| 2020-10-01 | $7.21 | $7.26 | $7.19 | $7.24 | $5.69 | 12,927 |
| 2020-09-30 | $7.15 | $7.21 | $7.14 | $7.14 | $5.61 | 32,322 |
| 2020-09-29 | $7.15 | $7.21 | $7.14 | $7.20 | $5.66 | 33,866 |
| 2020-09-28 | $7.00 | $7.18 | $7.00 | $7.17 | $5.63 | 23,790 |
| 2020-09-25 | $6.81 | $6.96 | $6.81 | $6.95 | $5.46 | 22,932 |
| 2020-09-24 | $6.90 | $6.95 | $6.86 | $6.95 | $5.46 | 66,385 |
| 2020-09-23 | $6.99 | $7.01 | $6.95 | $6.96 | $5.47 | 63,868 |
| 2020-09-22 | $7.12 | $7.12 | $7.04 | $7.08 | $5.56 | 69,531 |
| 2020-09-21 | $7.03 | $7.03 | $6.96 | $7.02 | $5.51 | 12,924 |
| 2020-09-18 | $6.95 | $6.98 | $6.93 | $6.97 | $5.48 | 41,456 |
| 2020-09-17 | $6.75 | $6.86 | $6.75 | $6.86 | $5.39 | 27,168 |
| 2020-09-16 | $6.70 | $6.80 | $6.70 | $6.75 | $5.30 | 28,202 |
| 2020-09-15 | $6.83 | $6.88 | $6.83 | $6.85 | $5.38 | 96,858 |
| 2020-09-14 | $6.76 | $6.78 | $6.74 | $6.75 | $5.30 | 41,751 |
| 2020-09-11 | $6.74 | $6.76 | $6.70 | $6.70 | $5.26 | 97,611 |
| 2020-09-10 | $6.74 | $6.74 | $6.66 | $6.69 | $5.26 | 101,170 |
| 2020-09-09 | $6.81 | $6.85 | $6.79 | $6.84 | $5.37 | 23,361 |
| 2020-09-08 | $6.77 | $6.84 | $6.77 | $6.83 | $5.36 | 37,191 |
| 2020-09-04 | $6.76 | $6.84 | $6.71 | $6.81 | $5.35 | 69,564 |
| 2020-09-03 | $6.77 | $6.77 | $6.67 | $6.69 | $5.26 | 29,921 |
| 2020-09-02 | $6.64 | $6.70 | $6.61 | $6.70 | $5.26 | 65,584 |
| 2020-09-01 | $6.66 | $6.73 | $6.65 | $6.69 | $5.26 | 95,635 |
| 2020-08-31 | $6.72 | $6.72 | $6.56 | $6.63 | $5.21 | 20,839 |
| 2020-08-28 | $6.48 | $6.75 | $6.47 | $6.53 | $5.13 | 25,003 |
| 2020-08-27 | $6.42 | $6.44 | $6.40 | $6.43 | $5.05 | 17,378 |
| 2020-08-26 | $6.42 | $6.47 | $6.41 | $6.43 | $5.05 | 28,426 |
| 2020-08-25 | $6.41 | $6.48 | $6.38 | $6.42 | $5.04 | 43,221 |
| 2020-08-24 | $6.39 | $6.39 | $6.35 | $6.36 | $5.00 | 70,596 |
| 2020-08-21 | $6.38 | $6.45 | $6.38 | $6.45 | $5.07 | 73,433 |
| 2020-08-20 | $6.40 | $6.48 | $6.39 | $6.48 | $5.09 | 58,333 |
| 2020-08-19 | $6.52 | $6.62 | $6.48 | $6.49 | $5.10 | 96,763 |
| 2020-08-18 | $6.59 | $6.59 | $6.46 | $6.51 | $5.12 | 36,844 |
| 2020-08-17 | $6.63 | $6.70 | $6.58 | $6.68 | $5.25 | 20,267 |
| 2020-08-14 | $6.56 | $6.56 | $6.47 | $6.52 | $5.12 | 71,242 |
| 2020-08-13 | $6.66 | $6.70 | $6.64 | $6.65 | $5.23 | 23,140 |
| 2020-08-12 | $6.66 | $6.72 | $6.65 | $6.70 | $5.26 | 31,844 |
| 2020-08-11 | $6.53 | $6.54 | $6.45 | $6.47 | $5.08 | 35,229 |
| 2020-08-10 | $6.51 | $6.51 | $6.42 | $6.49 | $5.10 | 35,104 |
| 2020-08-07 | $6.51 | $6.55 | $6.49 | $6.52 | $5.12 | 40,737 |
| 2020-08-06 | $6.58 | $6.64 | $6.55 | $6.60 | $5.19 | 27,101 |
| 2020-08-05 | $6.75 | $6.75 | $6.69 | $6.73 | $5.29 | 84,078 |
| 2020-08-04 | $6.63 | $6.69 | $6.63 | $6.64 | $5.22 | 138,047 |
| 2020-08-03 | $6.67 | $6.71 | $6.64 | $6.69 | $5.26 | 95,730 |
| 2020-07-31 | $6.57 | $6.62 | $6.56 | $6.57 | $5.16 | 21,594 |
| 2020-07-30 | $6.30 | $6.62 | $6.30 | $6.59 | $5.18 | 26,739 |
| 2020-07-29 | $6.72 | $6.75 | $6.68 | $6.75 | $5.30 | 44,171 |
| 2020-07-28 | $6.70 | $6.73 | $6.66 | $6.68 | $5.25 | 500,154 |
| 2020-07-27 | $6.85 | $6.86 | $6.81 | $6.84 | $5.37 | 46,941 |
| 2020-07-24 | $6.73 | $6.78 | $6.68 | $6.72 | $5.28 | 394,542 |
| 2020-07-23 | $6.78 | $6.80 | $6.74 | $6.78 | $5.33 | 166,672 |
| 2020-07-22 | $6.93 | $6.96 | $6.88 | $6.92 | $5.44 | 39,965 |
| 2020-07-21 | $6.99 | $7.02 | $6.97 | $6.98 | $5.48 | 39,733 |
| 2020-07-20 | $7.00 | $7.04 | $6.97 | $7.04 | $5.53 | 44,308 |
| 2020-07-17 | $6.79 | $6.80 | $6.77 | $6.79 | $5.34 | 115,297 |
| 2020-07-16 | $6.76 | $6.79 | $6.72 | $6.72 | $5.28 | 48,264 |
| 2020-07-15 | $6.73 | $6.87 | $6.73 | $6.81 | $5.35 | 230,685 |
| 2020-07-14 | $6.82 | $6.89 | $6.82 | $6.86 | $5.39 | 23,298 |
| 2020-07-13 | $6.94 | $6.99 | $6.91 | $6.91 | $5.43 | 21,437 |
| 2020-07-10 | $6.92 | $6.97 | $6.91 | $6.92 | $5.44 | 17,186 |
| 2020-07-09 | $7.19 | $7.19 | $7.09 | $7.13 | $5.60 | 22,025 |
| 2020-07-08 | $7.10 | $7.17 | $7.08 | $7.14 | $5.61 | 23,568 |
| 2020-07-07 | $7.12 | $7.18 | $7.11 | $7.12 | $5.59 | 16,534 |
| 2020-07-06 | $7.19 | $7.23 | $7.11 | $7.23 | $5.68 | 48,990 |
| 2020-07-02 | $6.50 | $6.56 | $6.49 | $6.54 | $5.14 | 64,884 |
| 2020-07-01 | $6.04 | $6.21 | $6.04 | $6.21 | $4.88 | 44,119 |
| 2020-06-30 | $6.17 | $6.20 | $6.12 | $6.14 | $4.82 | 59,407 |
| 2020-06-29 | $6.20 | $6.25 | $6.19 | $6.23 | $4.90 | 19,482 |
| 2020-06-26 | $6.13 | $6.18 | $6.10 | $6.15 | $4.83 | 62,824 |
| 2020-06-25 | $6.14 | $6.20 | $6.14 | $6.16 | $4.84 | 44,787 |
| 2020-06-24 | $5.98 | $6.21 | $5.98 | $6.21 | $4.88 | 29,632 |
| 2020-06-23 | $6.07 | $6.36 | $6.07 | $6.31 | $4.96 | 21,436 |
| 2020-06-22 | $6.37 | $6.42 | $6.37 | $6.39 | $5.02 | 18,934 |
| 2020-06-19 | $6.57 | $6.59 | $6.51 | $6.52 | $5.12 | 28,967 |
| 2020-06-18 | $6.27 | $6.59 | $6.27 | $6.54 | $5.14 | 16,852 |
| 2020-06-17 | $6.15 | $6.40 | $6.15 | $6.32 | $4.97 | 38,257 |
| 2020-06-16 | $6.44 | $6.45 | $6.34 | $6.34 | $4.98 | 17,636 |
| 2020-06-15 | $6.34 | $6.42 | $6.31 | $6.38 | $5.01 | 126,559 |
| 2020-06-12 | $6.39 | $6.42 | $6.36 | $6.42 | $5.04 | 31,341 |
| 2020-06-11 | $6.51 | $6.52 | $6.41 | $6.45 | $5.07 | 64,439 |
| 2020-06-10 | $6.95 | $6.95 | $6.64 | $6.70 | $5.26 | 26,391 |
| 2020-06-09 | $6.35 | $6.82 | $6.35 | $6.78 | $5.33 | 60,215 |
| 2020-06-08 | $6.50 | $6.79 | $6.50 | $6.78 | $5.33 | 36,117 |
| 2020-06-05 | $6.75 | $6.80 | $6.75 | $6.78 | $5.33 | 26,272 |
| 2020-06-04 | $6.70 | $6.72 | $6.66 | $6.70 | $5.26 | 41,438 |
| 2020-06-03 | $7.01 | $7.50 | $6.82 | $6.89 | $5.41 | 44,800 |
| 2020-06-02 | $7.51 | $7.52 | $7.45 | $7.50 | $5.43 | 123,111 |
| 2020-06-01 | $7.35 | $7.35 | $7.27 | $7.34 | $5.31 | 44,129 |
| 2020-05-29 | $7.30 | $7.33 | $7.20 | $7.29 | $5.28 | 25,544 |
| 2020-05-28 | $7.23 | $7.29 | $7.21 | $7.21 | $5.22 | 25,818 |
| 2020-05-27 | $7.07 | $7.07 | $7.02 | $7.06 | $5.11 | 49,689 |
| 2020-05-26 | $7.01 | $7.03 | $6.94 | $6.94 | $5.02 | 49,917 |
| 2020-05-22 | $6.81 | $6.83 | $6.78 | $6.80 | $4.92 | 58,222 |
| 2020-05-21 | $7.12 | $7.13 | $7.08 | $7.09 | $5.13 | 47,781 |
| 2020-05-20 | $7.20 | $7.26 | $7.17 | $7.19 | $5.20 | 32,460 |
| 2020-05-19 | $6.69 | $7.17 | $6.69 | $7.13 | $5.16 | 104,763 |
| 2020-05-18 | $7.03 | $7.03 | $6.94 | $7.01 | $5.07 | 112,078 |
| 2020-05-15 | $6.69 | $6.70 | $6.67 | $6.70 | $4.85 | 251,943 |
| 2020-05-14 | $6.69 | $6.75 | $6.67 | $6.75 | $4.89 | 59,057 |
| 2020-05-13 | $6.82 | $6.84 | $6.74 | $6.74 | $4.88 | 77,395 |
| 2020-05-12 | $6.90 | $6.90 | $6.83 | $6.83 | $4.94 | 43,836 |
| 2020-05-11 | $6.50 | $6.93 | $6.50 | $6.91 | $5.00 | 42,012 |
| 2020-05-08 | $6.44 | $6.95 | $6.44 | $6.91 | $5.00 | 54,174 |
| 2020-05-07 | $6.85 | $6.90 | $6.82 | $6.85 | $4.96 | 82,872 |
| 2020-05-06 | $6.90 | $6.91 | $6.84 | $6.89 | $4.99 | 29,515 |
| 2020-05-05 | $6.76 | $6.78 | $6.73 | $6.77 | $4.90 | 44,697 |
| 2020-05-04 | $6.66 | $6.74 | $6.66 | $6.70 | $4.85 | 74,416 |
| 2020-05-01 | $6.62 | $6.90 | $6.62 | $6.80 | $4.92 | 55,548 |
| 2020-04-30 | $7.34 | $7.34 | $6.95 | $6.95 | $5.03 | 142,024 |
| 2020-04-29 | $6.97 | $7.19 | $6.63 | $7.14 | $5.17 | 431,716 |
| 2020-04-28 | $7.15 | $7.18 | $7.12 | $7.12 | $5.15 | 38,765 |
| 2020-04-27 | $7.01 | $7.11 | $6.98 | $7.05 | $5.10 | 142,663 |
| 2020-04-24 | $6.69 | $7.03 | $6.69 | $6.95 | $5.03 | 69,111 |
| 2020-04-23 | $7.13 | $7.13 | $6.97 | $6.97 | $5.05 | 36,355 |
| 2020-04-22 | $6.63 | $7.02 | $6.63 | $6.97 | $5.05 | 42,055 |
| 2020-04-21 | $7.00 | $7.08 | $6.99 | $7.02 | $5.08 | 57,428 |
| 2020-04-20 | $7.17 | $7.24 | $7.13 | $7.13 | $5.16 | 35,395 |
| 2020-04-17 | $6.98 | $7.30 | $6.98 | $7.26 | $5.26 | 36,380 |
| 2020-04-16 | $7.22 | $7.25 | $7.17 | $7.19 | $5.20 | 29,159 |
| 2020-04-15 | $7.15 | $7.23 | $7.13 | $7.16 | $5.18 | 28,241 |
| 2020-04-14 | $7.03 | $7.41 | $7.03 | $7.34 | $5.31 | 66,264 |
| 2020-04-13 | $7.41 | $7.41 | $7.13 | $7.16 | $5.18 | 44,427 |
| 2020-04-09 | $7.21 | $7.29 | $7.17 | $7.19 | $5.20 | 47,689 |
| 2020-04-08 | $7.29 | $7.37 | $7.24 | $7.30 | $5.28 | 73,680 |
| 2020-04-07 | $7.44 | $7.45 | $7.30 | $7.38 | $5.34 | 54,493 |
| 2020-04-06 | $7.28 | $7.33 | $7.28 | $7.32 | $5.30 | 95,764 |
| 2020-04-03 | $7.23 | $7.25 | $7.17 | $7.18 | $5.20 | 33,688 |
| 2020-04-02 | $7.36 | $7.48 | $7.33 | $7.40 | $5.36 | 55,573 |
| 2020-04-01 | $7.24 | $7.30 | $7.16 | $7.17 | $5.19 | 62,057 |
| 2020-03-31 | $7.10 | $7.59 | $6.93 | $7.48 | $5.41 | 64,199 |
| 2020-03-30 | $7.14 | $7.59 | $7.14 | $7.53 | $5.45 | 120,871 |
| 2020-03-27 | $7.20 | $7.37 | $7.05 | $7.23 | $5.23 | 55,933 |
| 2020-03-26 | $6.56 | $7.29 | $6.38 | $7.29 | $5.28 | 62,286 |
| 2020-03-25 | $6.61 | $7.20 | $6.61 | $7.09 | $5.13 | 81,853 |
| 2020-03-24 | $6.76 | $6.95 | $6.75 | $6.95 | $5.03 | 152,998 |
| 2020-03-23 | $6.70 | $6.76 | $6.59 | $6.71 | $4.86 | 168,161 |
| 2020-03-20 | $6.84 | $6.91 | $6.66 | $6.71 | $4.86 | 86,192 |
| 2020-03-19 | $6.12 | $6.77 | $6.12 | $6.71 | $4.86 | 84,981 |
| 2020-03-18 | $6.50 | $6.52 | $6.29 | $6.38 | $4.62 | 139,843 |
| 2020-03-17 | $6.53 | $7.26 | $6.50 | $6.94 | $5.02 | 265,072 |
| 2020-03-16 | $6.00 | $6.80 | $6.00 | $6.61 | $4.79 | 44,336 |
| 2020-03-13 | $6.94 | $7.08 | $6.77 | $7.08 | $5.13 | 84,892 |
| 2020-03-12 | $6.28 | $6.70 | $6.28 | $6.60 | $4.78 | 66,872 |
| 2020-03-11 | $6.81 | $7.10 | $6.81 | $7.00 | $5.07 | 66,185 |
| 2020-03-10 | $7.10 | $7.19 | $7.04 | $7.19 | $5.20 | 93,294 |
| 2020-03-09 | $6.67 | $6.90 | $6.67 | $6.86 | $4.97 | 28,703 |
| 2020-03-06 | $6.92 | $7.18 | $6.92 | $7.16 | $5.18 | 94,287 |
| 2020-03-05 | $7.22 | $7.26 | $7.18 | $7.21 | $5.22 | 74,953 |
| 2020-03-04 | $7.16 | $7.18 | $7.12 | $7.17 | $5.19 | 35,148 |
| 2020-03-03 | $7.10 | $7.27 | $7.10 | $7.23 | $5.23 | 89,598 |
| 2020-03-02 | $7.10 | $7.20 | $7.09 | $7.15 | $5.18 | 145,236 |
| 2020-02-28 | $6.69 | $6.94 | $6.69 | $6.90 | $5.00 | 73,830 |
| 2020-02-27 | $7.08 | $7.12 | $7.00 | $7.03 | $5.09 | 48,788 |
| 2020-02-26 | $7.00 | $7.06 | $7.00 | $7.01 | $5.07 | 82,852 |
| 2020-02-25 | $6.92 | $6.94 | $6.84 | $6.88 | $4.98 | 115,324 |
| 2020-02-24 | $7.05 | $7.07 | $6.99 | $7.02 | $5.08 | 38,628 |
| 2020-02-21 | $7.20 | $7.22 | $7.16 | $7.17 | $5.19 | 53,997 |
| 2020-02-20 | $7.25 | $7.25 | $7.18 | $7.21 | $5.22 | 22,580 |
| 2020-02-19 | $7.22 | $7.46 | $7.13 | $7.22 | $5.23 | 27,734 |
| 2020-02-18 | $7.30 | $7.32 | $7.27 | $7.28 | $5.27 | 62,216 |
| 2020-02-14 | $7.32 | $7.46 | $7.32 | $7.43 | $5.38 | 15,743 |
| 2020-02-13 | $7.35 | $7.36 | $7.33 | $7.33 | $5.31 | 13,902 |
| 2020-02-12 | $7.41 | $7.46 | $7.39 | $7.43 | $5.38 | 59,634 |
| 2020-02-11 | $7.40 | $7.43 | $7.35 | $7.37 | $5.34 | 137,700 |
| 2020-02-10 | $7.15 | $7.33 | $7.15 | $7.28 | $5.27 | 37,901 |
| 2020-02-07 | $7.18 | $7.23 | $7.18 | $7.19 | $5.20 | 27,566 |
| 2020-02-06 | $7.48 | $7.48 | $7.30 | $7.35 | $5.32 | 137,711 |
| 2020-02-05 | $7.28 | $7.34 | $7.24 | $7.25 | $5.24 | 140,438 |
| 2020-02-04 | $7.11 | $7.26 | $7.11 | $7.22 | $5.23 | 71,481 |
| 2020-02-03 | $7.05 | $7.06 | $7.00 | $7.03 | $5.09 | 52,036 |
| 2020-01-31 | $7.00 | $7.02 | $6.94 | $6.95 | $5.03 | 55,493 |
| 2020-01-30 | $7.18 | $7.22 | $7.11 | $7.21 | $5.22 | 87,099 |
| 2020-01-29 | $7.21 | $7.22 | $7.18 | $7.18 | $5.20 | 32,950 |
| 2020-01-28 | $7.27 | $7.33 | $7.25 | $7.32 | $5.30 | 61,282 |
| 2020-01-27 | $7.13 | $7.27 | $7.13 | $7.19 | $5.20 | 58,269 |
| 2020-01-24 | $7.50 | $7.54 | $7.45 | $7.47 | $5.41 | 24,787 |
| 2020-01-23 | $7.53 | $7.63 | $7.51 | $7.61 | $5.51 | 134,930 |
| 2020-01-22 | $7.74 | $7.75 | $7.70 | $7.72 | $5.59 | 96,233 |
| 2020-01-21 | $7.73 | $7.75 | $7.71 | $7.72 | $5.59 | 145,376 |
| 2020-01-17 | $8.05 | $8.05 | $7.91 | $8.02 | $5.81 | 236,342 |
| 2020-01-16 | $8.00 | $8.00 | $7.90 | $7.94 | $5.75 | 58,049 |
| 2020-01-15 | $8.07 | $8.17 | $8.07 | $8.08 | $5.85 | 28,755 |
| 2020-01-14 | $8.40 | $8.40 | $8.16 | $8.25 | $5.97 | 40,516 |
| 2020-01-13 | $8.18 | $8.30 | $8.18 | $8.28 | $5.99 | 214,619 |
| 2020-01-10 | $8.16 | $8.32 | $8.16 | $8.29 | $6.00 | 143,908 |
| 2020-01-09 | $8.37 | $8.42 | $8.31 | $8.39 | $6.07 | 57,684 |
| 2020-01-08 | $8.45 | $8.45 | $8.35 | $8.40 | $6.08 | 58,624 |
| 2020-01-07 | $8.50 | $8.52 | $8.46 | $8.48 | $6.14 | 94,019 |
| 2020-01-06 | $8.48 | $8.50 | $8.46 | $8.49 | $6.15 | 79,262 |
| 2020-01-03 | $8.48 | $8.51 | $8.46 | $8.46 | $6.12 | 42,892 |
| 2020-01-02 | $8.49 | $8.54 | $8.47 | $8.54 | $6.18 | 36,227 |
| 2019-12-31 | $8.17 | $8.33 | $8.17 | $8.33 | $6.03 | 27,888 |
| 2019-12-30 | $8.39 | $8.44 | $8.39 | $8.42 | $6.10 | 52,972 |
| 2019-12-27 | $8.22 | $8.39 | $8.22 | $8.33 | $6.03 | 80,686 |
| 2019-12-26 | $8.14 | $8.27 | $8.07 | $8.24 | $5.97 | 54,681 |
| 2019-12-24 | $8.13 | $8.23 | $8.06 | $8.21 | $5.94 | 24,494 |
| 2019-12-23 | $8.07 | $8.15 | $8.00 | $8.12 | $5.88 | 46,623 |
| 2019-12-20 | $8.06 | $8.13 | $8.06 | $8.09 | $5.86 | 92,188 |
| 2019-12-19 | $7.94 | $8.08 | $7.87 | $8.02 | $5.81 | 73,038 |
| 2019-12-18 | $7.96 | $8.02 | $7.92 | $7.99 | $5.78 | 89,916 |
| 2019-12-17 | $7.86 | $8.14 | $7.86 | $8.01 | $5.80 | 256,121 |
| 2019-12-16 | $7.79 | $7.92 | $7.79 | $7.89 | $5.71 | 43,707 |
| 2019-12-13 | $7.74 | $7.91 | $7.74 | $7.78 | $5.63 | 107,546 |
| 2019-12-12 | $7.74 | $7.95 | $7.67 | $7.92 | $5.73 | 60,275 |
| 2019-12-11 | $7.70 | $7.83 | $7.63 | $7.82 | $5.66 | 137,745 |
| 2019-12-10 | $7.72 | $7.74 | $7.69 | $7.69 | $5.57 | 186,677 |
| 2019-12-09 | $7.67 | $7.79 | $7.63 | $7.71 | $5.58 | 128,477 |
| 2019-12-06 | $7.68 | $7.68 | $7.64 | $7.65 | $5.54 | 70,874 |
| 2019-12-05 | $7.67 | $7.68 | $7.61 | $7.61 | $5.51 | 63,864 |
| 2019-12-04 | $7.70 | $7.74 | $7.70 | $7.70 | $5.57 | 95,412 |
| 2019-12-03 | $7.63 | $7.66 | $7.59 | $7.64 | $5.53 | 57,503 |
| 2019-12-02 | $7.76 | $7.77 | $7.68 | $7.73 | $5.60 | 44,536 |
| 2019-11-29 | $7.75 | $7.77 | $7.67 | $7.67 | $5.55 | 31,247 |
| 2019-11-27 | $7.82 | $7.90 | $7.75 | $7.87 | $5.70 | 46,828 |
| 2019-11-26 | $7.86 | $7.97 | $7.81 | $7.94 | $5.75 | 45,602 |
| 2019-11-25 | $7.91 | $8.00 | $7.89 | $7.90 | $5.72 | 59,245 |
| 2019-11-22 | $7.61 | $7.65 | $7.54 | $7.62 | $5.52 | 42,499 |
| 2019-11-21 | $7.58 | $7.65 | $7.56 | $7.58 | $5.49 | 46,412 |
| 2019-11-20 | $7.57 | $7.70 | $7.57 | $7.63 | $5.52 | 31,140 |
| 2019-11-19 | $7.78 | $7.78 | $7.67 | $7.68 | $5.56 | 23,224 |
| 2019-11-18 | $7.71 | $7.77 | $7.70 | $7.72 | $5.59 | 44,653 |
| 2019-11-15 | $7.68 | $7.75 | $7.67 | $7.69 | $5.57 | 20,492 |
| 2019-11-14 | $7.73 | $7.73 | $7.69 | $7.70 | $5.57 | 29,218 |
| 2019-11-13 | $7.70 | $7.80 | $7.63 | $7.77 | $5.62 | 23,360 |
| 2019-11-12 | $7.95 | $7.95 | $7.86 | $7.86 | $5.69 | 14,151 |
| 2019-11-11 | $8.04 | $8.09 | $8.04 | $8.06 | $5.83 | 27,158 |
| 2019-11-08 | $8.11 | $8.23 | $8.11 | $8.17 | $5.91 | 29,152 |
| 2019-11-07 | $8.09 | $8.17 | $8.09 | $8.09 | $5.86 | 41,281 |
| 2019-11-06 | $8.07 | $8.16 | $8.07 | $8.10 | $5.86 | 27,348 |
| 2019-11-05 | $8.21 | $8.25 | $8.20 | $8.25 | $5.97 | 22,325 |
| 2019-11-04 | $7.98 | $8.05 | $7.96 | $7.96 | $5.76 | 71,552 |
| 2019-11-01 | $7.92 | $8.03 | $7.92 | $8.01 | $5.80 | 28,447 |
| 2019-10-31 | $7.94 | $8.07 | $7.94 | $8.01 | $5.80 | 41,706 |
| 2019-10-30 | $8.03 | $8.07 | $8.02 | $8.05 | $5.83 | 49,545 |
| 2019-10-29 | $8.04 | $8.06 | $8.00 | $8.01 | $5.80 | 36,438 |
| 2019-10-28 | $7.88 | $8.06 | $7.76 | $8.02 | $5.81 | 49,308 |
| 2019-10-25 | $7.83 | $7.97 | $7.79 | $7.90 | $5.72 | 41,057 |
| 2019-10-24 | $7.81 | $7.90 | $7.80 | $7.81 | $5.65 | 34,940 |
| 2019-10-23 | $7.78 | $7.82 | $7.67 | $7.67 | $5.55 | 343,629 |
| 2019-10-22 | $7.81 | $7.91 | $7.81 | $7.81 | $5.65 | 45,486 |
| 2019-10-21 | $7.78 | $8.04 | $7.78 | $7.88 | $5.70 | 32,945 |
| 2019-10-18 | $7.89 | $7.97 | $7.78 | $7.85 | $5.68 | 19,998 |
| 2019-10-17 | $7.95 | $8.15 | $7.89 | $8.04 | $5.82 | 16,735 |
| 2019-10-16 | $7.79 | $7.93 | $7.79 | $7.79 | $5.64 | 20,215 |
| 2019-10-15 | $7.94 | $8.21 | $7.94 | $8.14 | $5.89 | 7,781 |
| 2019-10-14 | $7.97 | $8.17 | $7.97 | $8.04 | $5.82 | 13,222 |
| 2019-10-11 | $8.00 | $8.20 | $7.91 | $8.02 | $5.81 | 22,085 |
| 2019-10-10 | $7.81 | $8.03 | $7.80 | $7.86 | $5.69 | 54,557 |
| 2019-10-09 | $7.94 | $8.07 | $7.83 | $7.91 | $5.73 | 10,910 |
| 2019-10-08 | $7.86 | $8.01 | $7.81 | $7.89 | $5.71 | 12,953 |
| 2019-10-07 | $8.01 | $8.13 | $7.91 | $7.94 | $5.75 | 21,957 |
| 2019-10-04 | $7.87 | $8.14 | $7.87 | $8.01 | $5.80 | 24,099 |
| 2019-10-03 | $7.93 | $8.10 | $7.90 | $7.95 | $5.76 | 17,738 |
| 2019-10-02 | $7.74 | $7.95 | $7.74 | $7.92 | $5.73 | 21,257 |
| 2019-10-01 | $7.87 | $8.05 | $7.80 | $7.92 | $5.73 | 25,724 |
| 2019-09-30 | $8.06 | $8.09 | $7.77 | $7.97 | $5.77 | 9,820 |
| 2019-09-27 | $8.00 | $8.05 | $7.84 | $7.85 | $5.68 | 22,177 |
| 2019-09-26 | $8.05 | $8.18 | $8.00 | $8.01 | $5.80 | 18,747 |
| 2019-09-25 | $8.22 | $8.22 | $8.04 | $8.14 | $5.89 | 7,067 |
| 2019-09-24 | $8.15 | $8.36 | $8.08 | $8.14 | $5.89 | 24,178 |
| 2019-09-23 | $8.20 | $8.30 | $8.20 | $8.22 | $5.95 | 32,319 |
| 2019-09-20 | $8.30 | $8.30 | $8.20 | $8.23 | $5.96 | 22,906 |
| 2019-09-19 | $8.32 | $8.38 | $8.24 | $8.37 | $6.06 | 14,939 |
| 2019-09-18 | $8.30 | $8.43 | $8.17 | $8.35 | $6.04 | 19,651 |
| 2019-09-17 | $8.44 | $8.65 | $8.41 | $8.56 | $6.20 | 8,478 |
| 2019-09-16 | $8.59 | $8.59 | $8.42 | $8.46 | $6.12 | 75,079 |
| 2019-09-13 | $8.49 | $8.49 | $8.39 | $8.47 | $6.13 | 12,218 |
| 2019-09-12 | $8.27 | $8.45 | $8.27 | $8.35 | $6.04 | 38,341 |
| 2019-09-11 | $8.49 | $8.79 | $8.49 | $8.59 | $6.22 | 20,094 |
| 2019-09-10 | $8.19 | $8.35 | $8.15 | $8.27 | $5.99 | 12,061 |
| 2019-09-09 | $8.22 | $8.48 | $8.22 | $8.38 | $6.07 | 17,472 |
| 2019-09-06 | $8.20 | $8.36 | $8.20 | $8.29 | $6.00 | 13,120 |
| 2019-09-05 | $8.27 | $8.31 | $8.07 | $8.21 | $5.94 | 34,333 |
| 2019-09-04 | $8.08 | $8.27 | $8.08 | $8.21 | $5.94 | 50,912 |
| 2019-09-03 | $7.95 | $8.04 | $7.95 | $8.00 | $5.79 | 231,603 |
| 2019-08-30 | $7.64 | $7.94 | $7.64 | $7.85 | $5.68 | 22,740 |
| 2019-08-29 | $7.70 | $7.84 | $7.70 | $7.81 | $5.65 | 28,242 |
| 2019-08-28 | $7.57 | $7.90 | $7.57 | $7.70 | $5.57 | 13,608 |
| 2019-08-27 | $7.83 | $7.83 | $7.59 | $7.68 | $5.56 | 38,491 |
| 2019-08-26 | $7.60 | $7.80 | $7.56 | $7.58 | $5.49 | 52,120 |
| 2019-08-23 | $7.74 | $7.84 | $7.61 | $7.62 | $5.52 | 29,605 |
| 2019-08-22 | $7.68 | $7.81 | $7.68 | $7.80 | $5.65 | 94,753 |
| 2019-08-21 | $7.89 | $8.00 | $7.86 | $7.88 | $5.70 | 41,081 |
| 2019-08-20 | $7.95 | $7.95 | $7.89 | $7.91 | $5.73 | 38,148 |
| 2019-08-19 | $8.01 | $8.09 | $7.91 | $7.95 | $5.76 | 31,582 |
| 2019-08-16 | $7.95 | $8.07 | $7.95 | $8.05 | $5.83 | 1,782,778 |
| 2019-08-15 | $7.55 | $7.79 | $7.55 | $7.71 | $5.58 | 432,618 |
| 2019-08-14 | $7.38 | $7.56 | $7.38 | $7.50 | $5.43 | 257,759 |
| 2019-08-13 | $7.47 | $7.71 | $7.47 | $7.64 | $5.53 | 68,798 |
| 2019-08-12 | $7.57 | $7.67 | $7.56 | $7.56 | $5.47 | 15,648 |
| 2019-08-09 | $7.39 | $7.59 | $7.30 | $7.30 | $5.28 | 80,152 |
| 2019-08-08 | $7.61 | $7.74 | $7.54 | $7.74 | $5.60 | 61,922 |
| 2019-08-07 | $7.52 | $7.64 | $7.52 | $7.59 | $5.49 | 35,908 |
| 2019-08-06 | $7.59 | $7.63 | $7.53 | $7.63 | $5.52 | 78,713 |
| 2019-08-05 | $7.52 | $7.60 | $7.50 | $7.50 | $5.43 | 34,707 |
| 2019-08-02 | $7.68 | $7.69 | $7.63 | $7.69 | $5.57 | 19,802 |
| 2019-08-01 | $7.82 | $7.91 | $7.66 | $7.69 | $5.57 | 30,083 |
| 2019-07-31 | $7.87 | $7.94 | $7.83 | $7.90 | $5.72 | 20,266 |
| 2019-07-30 | $7.90 | $7.96 | $7.89 | $7.94 | $5.75 | 32,696 |
| 2019-07-29 | $7.99 | $7.99 | $7.93 | $7.93 | $5.74 | 9,033 |
| 2019-07-26 | $8.08 | $8.08 | $8.03 | $8.06 | $5.83 | 14,910 |
| 2019-07-25 | $8.16 | $8.16 | $8.09 | $8.10 | $5.86 | 14,045 |
| 2019-07-24 | $8.19 | $8.21 | $8.19 | $8.20 | $5.94 | 17,303 |
| 2019-07-23 | $8.15 | $8.23 | $8.15 | $8.21 | $5.94 | 34,318 |
| 2019-07-22 | $8.20 | $8.25 | $8.18 | $8.21 | $5.94 | 21,068 |
| 2019-07-19 | $8.29 | $8.31 | $8.26 | $8.26 | $5.98 | 21,300 |
| 2019-07-18 | $8.16 | $8.22 | $8.16 | $8.22 | $5.95 | 15,194 |
| 2019-07-17 | $8.21 | $8.26 | $8.20 | $8.26 | $5.98 | 7,436 |
| 2019-07-16 | $8.14 | $8.28 | $8.14 | $8.20 | $5.94 | 45,649 |
| 2019-07-15 | $8.21 | $8.25 | $8.19 | $8.24 | $5.97 | 103,233 |
| 2019-07-12 | $8.26 | $8.27 | $8.20 | $8.20 | $5.94 | 16,483 |
| 2019-07-11 | $8.17 | $8.28 | $8.17 | $8.25 | $5.97 | 17,600 |
| 2019-07-10 | $8.33 | $8.33 | $8.25 | $8.25 | $5.97 | 10,098 |
| 2019-07-09 | $8.05 | $8.25 | $8.05 | $8.20 | $5.94 | 15,414 |
| 2019-07-08 | $8.25 | $8.33 | $8.23 | $8.30 | $6.01 | 18,992 |
| 2019-07-05 | $8.21 | $8.37 | $8.21 | $8.34 | $6.04 | 17,272 |
| 2019-07-03 | $8.47 | $8.53 | $8.47 | $8.53 | $6.18 | 16,090 |
| 2019-07-02 | $8.37 | $8.48 | $8.37 | $8.43 | $6.10 | 14,089 |
| 2019-07-01 | $8.57 | $8.57 | $8.42 | $8.45 | $6.12 | 28,077 |
| 2019-06-28 | $8.43 | $8.43 | $8.31 | $8.31 | $6.02 | 38,752 |
| 2019-06-27 | $8.31 | $8.41 | $8.31 | $8.41 | $6.09 | 9,273 |
| 2019-06-26 | $8.73 | $8.73 | $8.45 | $8.48 | $6.14 | 15,259 |
| 2019-06-25 | $8.74 | $8.77 | $8.69 | $8.70 | $6.00 | 68,623 |
| 2019-06-24 | $8.75 | $8.85 | $8.75 | $8.78 | $6.05 | 53,663 |
| 2019-06-21 | $8.64 | $8.71 | $8.60 | $8.65 | $5.96 | 23,873 |
| 2019-06-20 | $8.66 | $8.73 | $8.62 | $8.62 | $5.94 | 32,296 |
| 2019-06-19 | $8.62 | $8.66 | $8.54 | $8.66 | $5.97 | 18,990 |
| 2019-06-18 | $8.62 | $8.83 | $8.62 | $8.82 | $6.08 | 53,078 |
| 2019-06-17 | $8.37 | $8.38 | $8.25 | $8.33 | $5.74 | 26,531 |
| 2019-06-14 | $8.18 | $8.27 | $8.17 | $8.20 | $5.65 | 206,006 |
| 2019-06-13 | $8.27 | $8.28 | $8.17 | $8.24 | $5.68 | 12,042 |
| 2019-06-12 | $8.15 | $8.30 | $8.15 | $8.25 | $5.69 | 22,954 |
| 2019-06-11 | $8.32 | $8.42 | $8.32 | $8.41 | $5.80 | 61,755 |
| 2019-06-10 | $8.29 | $8.35 | $8.26 | $8.33 | $5.74 | 40,463 |
| 2019-06-07 | $8.24 | $8.30 | $8.23 | $8.24 | $5.68 | 23,849 |
| 2019-06-06 | $8.16 | $8.22 | $8.11 | $8.21 | $5.66 | 25,911 |
| 2019-06-05 | $8.14 | $8.31 | $8.14 | $8.22 | $5.67 | 37,051 |
| 2019-06-04 | $8.22 | $8.28 | $8.18 | $8.24 | $5.68 | 36,291 |
| 2019-06-03 | $8.29 | $8.29 | $8.10 | $8.21 | $5.66 | 17,802 |
| 2019-05-31 | $8.22 | $8.23 | $8.12 | $8.23 | $5.68 | 23,367 |
| 2019-05-30 | $8.31 | $8.32 | $8.25 | $8.29 | $5.72 | 38,756 |
| 2019-05-29 | $8.27 | $8.30 | $8.22 | $8.30 | $5.72 | 27,984 |
| 2019-05-28 | $8.22 | $8.25 | $8.19 | $8.23 | $5.68 | 26,132 |
| 2019-05-24 | $8.29 | $8.31 | $8.20 | $8.25 | $5.69 | 25,007 |
| 2019-05-23 | $8.16 | $8.26 | $8.15 | $8.23 | $5.68 | 39,325 |
| 2019-05-22 | $8.22 | $8.31 | $8.22 | $8.28 | $5.71 | 263,439 |
| 2019-05-21 | $8.37 | $8.42 | $8.34 | $8.39 | $5.79 | 43,553 |
| 2019-05-20 | $8.27 | $8.35 | $8.25 | $8.34 | $5.75 | 67,246 |
| 2019-05-17 | $8.37 | $8.41 | $8.32 | $8.35 | $5.76 | 297,963 |
| 2019-05-16 | $8.39 | $8.57 | $8.39 | $8.55 | $5.90 | 20,380 |
| 2019-05-15 | $8.39 | $8.50 | $8.39 | $8.46 | $5.83 | 30,212 |
| 2019-05-14 | $8.48 | $8.57 | $8.45 | $8.49 | $5.85 | 40,345 |
| 2019-05-13 | $8.24 | $8.31 | $8.20 | $8.26 | $5.70 | 32,672 |
| 2019-05-10 | $8.48 | $8.60 | $8.41 | $8.56 | $5.90 | 25,448 |
| 2019-05-09 | $8.56 | $8.72 | $8.54 | $8.70 | $6.00 | 20,410 |
| 2019-05-08 | $8.60 | $8.69 | $8.58 | $8.68 | $5.99 | 40,578 |
| 2019-05-07 | $8.78 | $8.78 | $8.68 | $8.74 | $6.03 | 17,279 |
| 2019-05-06 | $8.79 | $8.88 | $8.77 | $8.88 | $6.12 | 19,450 |
| 2019-05-03 | $8.99 | $9.04 | $8.99 | $9.01 | $6.21 | 79,331 |
| 2019-05-02 | $8.71 | $8.87 | $8.71 | $8.87 | $6.12 | 29,259 |
| 2019-05-01 | $8.80 | $8.90 | $8.77 | $8.78 | $6.05 | 24,547 |
| 2019-04-30 | $8.65 | $8.86 | $8.65 | $8.85 | $6.10 | 13,672 |
| 2019-04-29 | $8.96 | $8.98 | $8.94 | $8.97 | $6.19 | 31,061 |
| 2019-04-26 | $8.92 | $8.98 | $8.91 | $8.92 | $6.15 | 31,196 |
| 2019-04-25 | $8.86 | $8.94 | $8.83 | $8.88 | $6.12 | 10,633 |
| 2019-04-24 | $8.89 | $8.96 | $8.86 | $8.93 | $6.16 | 65,947 |
| 2019-04-23 | $8.97 | $9.03 | $8.95 | $9.02 | $6.22 | 24,316 |
| 2019-04-22 | $9.00 | $9.03 | $8.93 | $9.03 | $6.23 | 16,162 |
| 2019-04-18 | $9.00 | $9.10 | $9.00 | $9.07 | $6.25 | 28,800 |
| 2019-04-17 | $9.18 | $9.22 | $9.13 | $9.19 | $6.34 | 14,251 |
| 2019-04-16 | $9.19 | $9.19 | $9.09 | $9.13 | $6.30 | 20,425 |
| 2019-04-15 | $9.10 | $9.10 | $8.97 | $9.00 | $6.21 | 17,235 |
| 2019-04-12 | $9.16 | $9.21 | $9.12 | $9.16 | $6.32 | 27,239 |
| 2019-04-11 | $9.05 | $9.19 | $8.98 | $9.07 | $6.25 | 23,169 |
| 2019-04-10 | $9.19 | $9.21 | $9.10 | $9.17 | $6.32 | 22,040 |
| 2019-04-09 | $9.14 | $9.27 | $9.14 | $9.22 | $6.36 | 8,188 |
| 2019-04-08 | $9.25 | $9.27 | $9.18 | $9.26 | $6.39 | 23,677 |
| 2019-04-05 | $9.33 | $9.33 | $9.22 | $9.33 | $6.43 | 15,197 |
| 2019-04-04 | $9.12 | $9.28 | $9.12 | $9.28 | $6.40 | 18,404 |
| 2019-04-03 | $9.32 | $9.32 | $9.14 | $9.22 | $6.36 | 21,676 |
| 2019-04-02 | $9.06 | $9.14 | $9.02 | $9.11 | $6.28 | 16,693 |
| 2019-04-01 | $9.02 | $9.21 | $9.02 | $9.21 | $6.35 | 40,924 |
| 2019-03-29 | $9.09 | $9.15 | $9.06 | $9.12 | $6.29 | 18,130 |
| 2019-03-28 | $8.93 | $9.05 | $8.93 | $9.05 | $6.24 | 24,675 |
| 2019-03-27 | $8.73 | $9.01 | $8.73 | $8.99 | $6.20 | 23,588 |
| 2019-03-26 | $8.97 | $9.18 | $8.97 | $9.15 | $6.31 | 29,446 |
| 2019-03-25 | $9.24 | $9.39 | $9.20 | $9.36 | $6.45 | 16,538 |
| 2019-03-22 | $9.83 | $9.93 | $9.67 | $9.73 | $6.71 | 13,923 |
| 2019-03-21 | $9.89 | $9.98 | $9.83 | $9.93 | $6.85 | 23,762 |
| 2019-03-20 | $9.57 | $10.00 | $9.57 | $9.97 | $6.88 | 30,043 |
| 2019-03-19 | $9.91 | $9.98 | $9.85 | $9.85 | $6.79 | 25,993 |
| 2019-03-18 | $9.93 | $10.19 | $9.66 | $9.90 | $6.83 | 50,525 |
| 2019-03-15 | $9.77 | $9.80 | $9.70 | $9.76 | $6.73 | 140,771 |
| 2019-03-14 | $9.54 | $9.69 | $9.43 | $9.69 | $6.68 | 11,604 |
| 2019-03-13 | $9.60 | $9.64 | $9.55 | $9.61 | $6.63 | 16,041 |
| 2019-03-12 | $9.38 | $9.62 | $9.38 | $9.53 | $6.57 | 19,440 |
| 2019-03-11 | $9.65 | $9.65 | $9.53 | $9.62 | $6.63 | 24,332 |
| 2019-03-08 | $9.37 | $9.54 | $9.20 | $9.36 | $6.45 | 18,939 |
| 2019-03-07 | $9.72 | $9.75 | $9.68 | $9.70 | $6.69 | 24,075 |
| 2019-03-06 | $9.98 | $9.98 | $9.87 | $9.88 | $6.81 | 34,154 |
| 2019-03-05 | $9.89 | $10.02 | $9.89 | $9.98 | $6.88 | 13,714 |
| 2019-03-04 | $9.88 | $9.97 | $9.80 | $9.85 | $6.79 | 11,434 |
| 2019-03-01 | $9.66 | $9.93 | $9.66 | $9.87 | $6.81 | 29,753 |
| 2019-02-28 | $9.82 | $9.87 | $9.82 | $9.84 | $6.79 | 32,899 |
| 2019-02-27 | $9.93 | $9.98 | $9.90 | $9.94 | $6.85 | 36,933 |
| 2019-02-26 | $10.01 | $10.19 | $9.95 | $10.19 | $7.03 | 21,109 |
| 2019-02-25 | $10.07 | $10.08 | $10.02 | $10.06 | $6.93 | 39,787 |
| 2019-02-22 | $9.90 | $10.10 | $9.83 | $9.95 | $6.86 | 13,841 |
| 2019-02-21 | $9.98 | $9.98 | $9.90 | $9.94 | $6.85 | 104,396 |
| 2019-02-20 | $9.85 | $10.06 | $9.76 | $9.79 | $6.75 | 29,872 |
| 2019-02-19 | $9.61 | $10.02 | $9.61 | $10.00 | $6.90 | 38,262 |
| 2019-02-15 | $10.00 | $10.00 | $9.76 | $9.83 | $6.78 | 85,457 |
| 2019-02-14 | $9.80 | $9.87 | $9.80 | $9.84 | $6.79 | 15,641 |
| 2019-02-13 | $9.94 | $9.94 | $9.77 | $9.82 | $6.77 | 30,955 |
| 2019-02-12 | $9.91 | $9.91 | $9.87 | $9.88 | $6.81 | 119,684 |
| 2019-02-11 | $9.94 | $10.03 | $9.90 | $9.96 | $6.87 | 32,275 |
| 2019-02-08 | $9.75 | $9.85 | $9.75 | $9.85 | $6.79 | 16,281 |
| 2019-02-07 | $10.02 | $10.04 | $9.89 | $9.99 | $6.89 | 71,671 |
| 2019-02-06 | $10.16 | $10.16 | $10.09 | $10.09 | $6.96 | 65,439 |
| 2019-02-05 | $10.07 | $10.25 | $10.04 | $10.21 | $7.04 | 30,759 |
| 2019-02-04 | $10.18 | $10.18 | $9.95 | $10.01 | $6.90 | 24,296 |
| 2019-02-01 | $9.79 | $10.02 | $9.79 | $9.98 | $6.88 | 29,310 |
| 2019-01-31 | $10.05 | $10.19 | $10.05 | $10.13 | $6.99 | 35,656 |
| 2019-01-30 | $10.02 | $10.16 | $9.91 | $10.16 | $7.01 | 19,075 |
| 2019-01-29 | $10.29 | $10.29 | $10.13 | $10.20 | $7.03 | 12,664 |
| 2019-01-28 | $10.22 | $10.22 | $9.97 | $10.03 | $6.92 | 142,605 |
| 2019-01-25 | $9.95 | $10.09 | $9.95 | $10.02 | $6.91 | 10,649 |
| 2019-01-24 | $9.84 | $9.89 | $9.80 | $9.86 | $6.80 | 40,201 |
| 2019-01-23 | $9.82 | $9.89 | $9.78 | $9.82 | $6.77 | 19,942 |
| 2019-01-22 | $9.37 | $9.60 | $9.37 | $9.57 | $6.60 | 144,981 |
| 2019-01-18 | $9.57 | $9.64 | $9.50 | $9.61 | $6.63 | 53,535 |
| 2019-01-17 | $9.39 | $9.52 | $9.35 | $9.50 | $6.55 | 40,585 |
| 2019-01-16 | $9.43 | $9.55 | $9.41 | $9.53 | $6.57 | 21,049 |
| 2019-01-15 | $9.21 | $9.47 | $9.21 | $9.41 | $6.49 | 31,174 |
| 2019-01-14 | $9.31 | $9.41 | $9.31 | $9.38 | $6.47 | 118,555 |
| 2019-01-11 | $9.34 | $9.47 | $9.34 | $9.45 | $6.52 | 110,982 |
| 2019-01-10 | $9.00 | $9.23 | $9.00 | $9.22 | $6.36 | 74,952 |
| 2019-01-09 | $9.17 | $9.27 | $9.14 | $9.21 | $6.35 | 9,553 |
| 2019-01-08 | $9.01 | $9.11 | $8.97 | $9.07 | $6.25 | 25,056 |
| 2019-01-07 | $8.85 | $8.98 | $8.85 | $8.97 | $6.19 | 59,712 |
| 2019-01-04 | $8.56 | $8.86 | $8.56 | $8.78 | $6.05 | 34,575 |
| 2019-01-03 | $8.44 | $8.50 | $8.44 | $8.44 | $5.82 | 16,798 |
| 2019-01-02 | $8.55 | $8.60 | $8.52 | $8.55 | $5.90 | 77,040 |
| 2018-12-31 | $8.76 | $8.76 | $8.63 | $8.64 | $5.96 | 74,199 |
| 2018-12-28 | $8.60 | $8.84 | $8.60 | $8.81 | $6.08 | 35,845 |
| 2018-12-27 | $8.42 | $8.74 | $8.42 | $8.74 | $6.03 | 62,404 |
| 2018-12-26 | $8.89 | $8.92 | $8.70 | $8.92 | $6.15 | 52,574 |
| 2018-12-24 | $8.73 | $8.94 | $8.73 | $8.77 | $6.05 | 49,260 |
| 2018-12-21 | $8.80 | $8.85 | $8.70 | $8.72 | $6.01 | 74,007 |
| 2018-12-20 | $8.79 | $8.94 | $8.79 | $8.83 | $6.09 | 59,405 |
| 2018-12-19 | $9.11 | $9.19 | $8.82 | $8.94 | $6.16 | 40,779 |
| 2018-12-18 | $8.87 | $9.07 | $8.87 | $8.97 | $6.19 | 56,936 |
| 2018-12-17 | $9.06 | $9.23 | $9.06 | $9.09 | $6.27 | 66,269 |
| 2018-12-14 | $9.26 | $9.32 | $9.20 | $9.25 | $6.38 | 26,692 |
| 2018-12-13 | $9.29 | $9.41 | $9.29 | $9.37 | $6.46 | 79,749 |
| 2018-12-12 | $9.10 | $9.33 | $9.10 | $9.28 | $6.40 | 30,363 |
| 2018-12-11 | $9.04 | $9.16 | $8.97 | $9.16 | $6.32 | 111,561 |
| 2018-12-10 | $8.90 | $9.00 | $8.80 | $8.94 | $6.16 | 66,868 |
| 2018-12-07 | $8.82 | $9.00 | $8.77 | $8.80 | $6.07 | 61,423 |
| 2018-12-06 | $8.65 | $8.97 | $8.65 | $8.97 | $6.19 | 92,721 |
| 2018-12-04 | $9.00 | $9.22 | $8.92 | $8.99 | $6.20 | 40,361 |
| 2018-12-03 | $8.98 | $9.10 | $8.98 | $9.02 | $6.22 | 40,916 |
| 2018-11-30 | $8.91 | $8.95 | $8.80 | $8.86 | $6.11 | 51,418 |
| 2018-11-29 | $8.88 | $8.96 | $8.79 | $8.86 | $6.11 | 38,108 |
| 2018-11-28 | $8.82 | $9.07 | $8.82 | $9.03 | $6.23 | 22,552 |
| 2018-11-27 | $8.85 | $9.04 | $8.78 | $8.84 | $6.10 | 21,669 |
| 2018-11-26 | $8.93 | $9.14 | $8.93 | $9.11 | $6.28 | 35,762 |
| 2018-11-23 | $9.12 | $9.29 | $8.98 | $9.27 | $6.39 | 10,784 |
| 2018-11-21 | $9.30 | $9.65 | $9.30 | $9.65 | $6.65 | 20,074 |
| 2018-11-20 | $9.42 | $9.42 | $9.30 | $9.30 | $6.41 | 17,450 |
| 2018-11-19 | $9.45 | $9.48 | $9.25 | $9.33 | $6.43 | 26,523 |
| 2018-11-16 | $9.23 | $9.49 | $9.23 | $9.44 | $6.51 | 47,725 |
| 2018-11-15 | $9.17 | $9.55 | $9.17 | $9.45 | $6.52 | 36,609 |
| 2018-11-14 | $9.41 | $9.45 | $9.26 | $9.45 | $6.52 | 30,813 |
| 2018-11-13 | $9.34 | $9.51 | $9.28 | $9.43 | $6.50 | 30,490 |
| 2018-11-12 | $9.29 | $9.38 | $9.26 | $9.32 | $6.43 | 24,183 |
| 2018-11-09 | $9.54 | $9.54 | $9.30 | $9.31 | $6.42 | 45,154 |
| 2018-11-08 | $9.69 | $9.73 | $9.59 | $9.63 | $6.64 | 26,252 |
| 2018-11-07 | $9.73 | $9.90 | $9.64 | $9.83 | $6.78 | 17,517 |
| 2018-11-06 | $9.49 | $9.56 | $9.49 | $9.56 | $6.59 | 31,621 |
| 2018-11-05 | $9.60 | $9.60 | $9.43 | $9.54 | $6.58 | 20,533 |
| 2018-11-02 | $9.47 | $9.64 | $9.31 | $9.44 | $6.51 | 35,894 |
| 2018-11-01 | $9.18 | $9.70 | $9.18 | $9.56 | $6.59 | 24,637 |
| 2018-10-31 | $9.09 | $9.12 | $8.92 | $8.99 | $6.20 | 33,996 |
| 2018-10-30 | $8.55 | $8.77 | $8.55 | $8.70 | $6.00 | 28,114 |
| 2018-10-29 | $8.83 | $9.03 | $8.70 | $8.71 | $6.01 | 34,433 |
| 2018-10-26 | $9.13 | $9.36 | $9.13 | $9.30 | $6.41 | 26,811 |
| 2018-10-25 | $9.24 | $9.55 | $9.24 | $9.46 | $6.52 | 58,798 |
| 2018-10-24 | $9.20 | $9.33 | $9.13 | $9.13 | $6.30 | 25,882 |
| 2018-10-23 | $8.91 | $9.15 | $8.91 | $9.14 | $6.30 | 37,151 |
| 2018-10-22 | $9.33 | $9.42 | $9.32 | $9.33 | $6.43 | 22,945 |
| 2018-10-19 | $9.15 | $9.18 | $9.06 | $9.06 | $6.25 | 31,079 |
| 2018-10-18 | $9.05 | $9.18 | $8.96 | $8.98 | $6.19 | 75,062 |
| 2018-10-17 | $9.46 | $9.58 | $9.43 | $9.55 | $6.59 | 25,212 |
| 2018-10-16 | $9.35 | $9.58 | $9.35 | $9.52 | $6.56 | 36,485 |
| 2018-10-15 | $9.36 | $9.42 | $9.30 | $9.40 | $6.48 | 120,048 |
| 2018-10-12 | $9.37 | $9.44 | $9.22 | $9.44 | $6.51 | 80,591 |
| 2018-10-11 | $9.19 | $9.24 | $8.96 | $9.11 | $6.28 | 40,785 |
| 2018-10-10 | $9.13 | $9.23 | $9.04 | $9.10 | $6.28 | 30,202 |
| 2018-10-09 | $8.76 | $9.02 | $8.76 | $8.98 | $6.19 | 55,068 |
| 2018-10-08 | $8.67 | $8.78 | $8.65 | $8.76 | $6.04 | 17,816 |
| 2018-10-05 | $8.82 | $8.89 | $8.71 | $8.77 | $6.05 | 19,310 |
| 2018-10-04 | $8.47 | $8.83 | $8.47 | $8.77 | $6.05 | 25,463 |
| 2018-10-03 | $9.00 | $9.25 | $9.00 | $9.11 | $6.28 | 44,009 |
| 2018-10-02 | $9.04 | $9.14 | $8.94 | $9.05 | $6.24 | 20,574 |
| 2018-10-01 | $8.96 | $9.21 | $8.96 | $9.07 | $6.25 | 46,928 |
| 2018-09-28 | $8.96 | $9.22 | $8.96 | $9.13 | $6.30 | 40,931 |
| 2018-09-27 | $9.11 | $9.43 | $9.11 | $9.34 | $6.44 | 80,222 |
| 2018-09-26 | $9.25 | $9.52 | $9.25 | $9.45 | $6.52 | 202,643 |
| 2018-09-25 | $9.00 | $9.34 | $9.00 | $9.24 | $6.37 | 113,986 |
| 2018-09-24 | $9.42 | $9.42 | $9.13 | $9.13 | $6.30 | 39,218 |
| 2018-09-21 | $9.42 | $9.42 | $9.28 | $9.30 | $6.41 | 32,291 |
| 2018-09-20 | $8.77 | $9.03 | $8.77 | $8.90 | $6.14 | 128,279 |
| 2018-09-19 | $8.61 | $8.87 | $8.61 | $8.80 | $6.07 | 23,676 |
| 2018-09-18 | $8.66 | $8.66 | $8.37 | $8.56 | $5.90 | 48,472 |
| 2018-09-17 | $8.19 | $8.43 | $8.19 | $8.38 | $5.78 | 58,090 |
| 2018-09-14 | $8.42 | $8.71 | $8.42 | $8.49 | $5.85 | 509,548 |
| 2018-09-13 | $8.45 | $8.74 | $8.45 | $8.55 | $5.90 | 348,393 |
| 2018-09-12 | $8.19 | $8.44 | $8.15 | $8.40 | $5.79 | 77,384 |
| 2018-09-11 | $8.24 | $8.36 | $8.19 | $8.34 | $5.75 | 149,688 |
| 2018-09-10 | $8.48 | $8.54 | $8.43 | $8.43 | $5.81 | 45,494 |
| 2018-09-07 | $8.64 | $8.80 | $8.59 | $8.66 | $5.97 | 38,533 |
| 2018-09-06 | $8.60 | $8.75 | $8.60 | $8.69 | $5.99 | 58,779 |
| 2018-09-05 | $8.42 | $8.63 | $8.42 | $8.55 | $5.90 | 22,664 |
| 2018-09-04 | $8.63 | $8.83 | $8.63 | $8.82 | $6.08 | 20,220 |
| 2018-08-31 | $8.74 | $8.92 | $8.74 | $8.86 | $6.11 | 25,471 |
| 2018-08-30 | $8.73 | $8.90 | $8.72 | $8.78 | $6.05 | 25,863 |
| 2018-08-29 | $8.63 | $9.03 | $8.63 | $8.98 | $6.19 | 26,415 |
| 2018-08-28 | $8.74 | $8.86 | $8.74 | $8.84 | $6.10 | 28,596 |
| 2018-08-27 | $8.52 | $8.77 | $8.52 | $8.74 | $6.03 | 37,217 |
| 2018-08-24 | $8.55 | $8.77 | $8.55 | $8.71 | $6.01 | 30,182 |
| 2018-08-23 | $8.79 | $8.88 | $8.71 | $8.80 | $6.07 | 27,789 |
| 2018-08-22 | $9.02 | $9.02 | $8.72 | $8.97 | $6.19 | 57,913 |
| 2018-08-21 | $8.67 | $8.89 | $8.67 | $8.80 | $6.07 | 20,836 |
| 2018-08-20 | $8.60 | $8.68 | $8.51 | $8.68 | $5.99 | 43,352 |
| 2018-08-17 | $8.15 | $8.60 | $8.15 | $8.59 | $5.92 | 23,273 |
| 2018-08-16 | $8.51 | $8.51 | $8.36 | $8.42 | $5.81 | 44,235 |
| 2018-08-15 | $8.17 | $8.29 | $8.17 | $8.29 | $5.72 | 24,376 |
| 2018-08-14 | $8.66 | $8.77 | $8.62 | $8.68 | $5.99 | 112,499 |
| 2018-08-13 | $8.66 | $8.84 | $8.66 | $8.78 | $6.05 | 31,160 |
| 2018-08-10 | $8.79 | $8.97 | $8.79 | $8.95 | $6.17 | 37,399 |
| 2018-08-09 | $9.16 | $9.20 | $9.09 | $9.13 | $6.30 | 18,648 |
| 2018-08-08 | $9.01 | $9.07 | $8.93 | $9.07 | $6.25 | 20,226 |
| 2018-08-07 | $8.93 | $9.17 | $8.93 | $9.09 | $6.27 | 29,592 |
| 2018-08-06 | $8.83 | $8.90 | $8.77 | $8.85 | $6.10 | 26,856 |
| 2018-08-03 | $8.90 | $8.98 | $8.82 | $8.87 | $6.12 | 38,158 |
| 2018-08-02 | $8.85 | $8.92 | $8.75 | $8.86 | $6.11 | 16,657 |
| 2018-08-01 | $8.86 | $9.02 | $8.86 | $8.94 | $6.16 | 38,358 |
| 2018-07-31 | $8.90 | $9.20 | $8.90 | $9.13 | $6.30 | 41,601 |
| 2018-07-30 | $9.02 | $9.20 | $9.02 | $9.10 | $6.28 | 19,754 |
| 2018-07-27 | $8.93 | $9.34 | $8.93 | $9.26 | $6.39 | 31,492 |
| 2018-07-26 | $9.05 | $9.05 | $8.87 | $8.96 | $6.18 | 22,022 |
| 2018-07-25 | $9.21 | $9.21 | $8.98 | $9.14 | $6.30 | 28,278 |
| 2018-07-24 | $9.10 | $9.19 | $8.98 | $9.05 | $6.24 | 31,154 |
| 2018-07-23 | $8.67 | $8.80 | $8.54 | $8.68 | $5.99 | 15,504 |
| 2018-07-20 | $8.48 | $8.59 | $8.37 | $8.59 | $5.92 | 32,929 |
| 2018-07-19 | $8.50 | $8.61 | $8.41 | $8.47 | $5.84 | 70,147 |
| 2018-07-18 | $8.83 | $8.83 | $8.66 | $8.83 | $6.09 | 110,979 |
| 2018-07-17 | $8.61 | $8.89 | $8.61 | $8.81 | $6.08 | 32,576 |
| 2018-07-16 | $8.59 | $8.79 | $8.59 | $8.64 | $5.96 | 27,797 |
| 2018-07-13 | $8.70 | $8.70 | $8.49 | $8.55 | $5.90 | 39,019 |
| 2018-07-12 | $8.84 | $8.95 | $8.73 | $8.88 | $6.12 | 18,570 |
| 2018-07-11 | $8.85 | $8.96 | $8.72 | $8.84 | $6.10 | 23,481 |
| 2018-07-10 | $9.27 | $9.27 | $9.03 | $9.15 | $6.31 | 16,383 |
| 2018-07-09 | $9.12 | $9.42 | $9.12 | $9.38 | $6.47 | 22,080 |
| 2018-07-06 | $9.08 | $9.11 | $8.90 | $8.97 | $6.19 | 17,515 |
| 2018-07-05 | $8.97 | $9.05 | $8.86 | $8.86 | $6.11 | 17,990 |
| 2018-07-03 | $9.14 | $9.15 | $9.05 | $9.06 | $6.25 | 34,625 |
| 2018-07-02 | $9.37 | $9.37 | $9.19 | $9.23 | $6.36 | 65,407 |
| 2018-06-29 | $9.41 | $9.58 | $9.24 | $9.39 | $6.48 | 212,572 |
| 2018-06-28 | $9.30 | $9.55 | $9.22 | $9.42 | $6.50 | 21,558 |
| 2018-06-27 | $9.70 | $9.70 | $9.46 | $9.52 | $6.56 | 56,142 |
| 2018-06-26 | $10.24 | $10.47 | $10.14 | $10.30 | $6.77 | 23,404 |
| 2018-06-25 | $10.43 | $10.64 | $10.35 | $10.49 | $6.89 | 25,852 |
| 2018-06-22 | $10.60 | $10.73 | $10.45 | $10.51 | $6.91 | 25,001 |
| 2018-06-21 | $10.53 | $10.53 | $10.30 | $10.40 | $6.83 | 24,927 |
| 2018-06-20 | $10.36 | $10.48 | $10.23 | $10.48 | $6.89 | 19,659 |
| 2018-06-19 | $10.33 | $10.49 | $10.22 | $10.28 | $6.75 | 23,006 |
| 2018-06-18 | $10.79 | $10.79 | $10.54 | $10.58 | $6.95 | 21,118 |
| 2018-06-15 | $10.69 | $10.83 | $10.54 | $10.80 | $7.10 | 17,895 |
| 2018-06-14 | $10.65 | $10.87 | $10.55 | $10.86 | $7.14 | 16,316 |
| 2018-06-13 | $10.66 | $10.86 | $10.51 | $10.78 | $7.08 | 19,824 |
| 2018-06-12 | $10.78 | $10.84 | $10.65 | $10.65 | $7.00 | 12,251 |
| 2018-06-11 | $10.70 | $10.80 | $10.65 | $10.79 | $7.09 | 11,662 |
| 2018-06-08 | $10.40 | $10.75 | $10.40 | $10.66 | $7.00 | 25,541 |
| 2018-06-07 | $10.93 | $11.06 | $10.91 | $10.95 | $7.19 | 79,066 |
| 2018-06-06 | $10.65 | $10.86 | $10.65 | $10.86 | $7.14 | 39,701 |
| 2018-06-05 | $10.76 | $10.81 | $10.53 | $10.76 | $7.07 | 9,555 |
| 2018-06-04 | $10.73 | $11.01 | $10.73 | $10.94 | $7.19 | 13,902 |
| 2018-06-01 | $10.47 | $10.84 | $10.47 | $10.68 | $7.02 | 26,473 |
| 2018-05-31 | $10.52 | $10.56 | $10.21 | $10.42 | $6.85 | 18,852 |
| 2018-05-30 | $10.17 | $10.17 | $9.96 | $10.04 | $6.60 | 17,978 |
| 2018-05-29 | $10.40 | $10.40 | $10.08 | $10.19 | $6.70 | 18,924 |
| 2018-05-25 | $9.87 | $10.20 | $9.87 | $10.16 | $6.68 | 13,112 |
| 2018-05-24 | $10.05 | $10.23 | $10.05 | $10.20 | $6.70 | 26,310 |
| 2018-05-23 | $10.02 | $10.17 | $9.89 | $10.13 | $6.66 | 25,303 |
| 2018-05-22 | $10.66 | $10.77 | $10.56 | $10.70 | $7.03 | 9,132 |
| 2018-05-21 | $10.78 | $10.78 | $10.62 | $10.77 | $7.08 | 12,619 |
| 2018-05-18 | $11.00 | $11.17 | $10.88 | $11.08 | $7.28 | 9,319 |
| 2018-05-17 | $10.73 | $10.73 | $10.39 | $10.50 | $6.90 | 14,770 |
| 2018-05-16 | $10.38 | $10.67 | $10.38 | $10.63 | $6.98 | 15,840 |
| 2018-05-15 | $10.53 | $10.66 | $10.39 | $10.59 | $6.96 | 12,419 |
| 2018-05-14 | $10.49 | $10.80 | $10.49 | $10.70 | $7.03 | 20,486 |
| 2018-05-11 | $10.26 | $10.62 | $10.26 | $10.39 | $6.83 | 23,232 |
| 2018-05-10 | $10.27 | $10.57 | $10.24 | $10.50 | $6.90 | 24,989 |
| 2018-05-09 | $10.19 | $10.19 | $9.89 | $10.01 | $6.58 | 38,294 |
| 2018-05-08 | $10.02 | $10.16 | $9.93 | $9.98 | $6.56 | 162,004 |
| 2018-05-07 | $9.62 | $9.62 | $9.49 | $9.55 | $6.27 | 76,215 |
| 2018-05-04 | $9.45 | $9.64 | $9.40 | $9.62 | $6.32 | 38,145 |
| 2018-05-03 | $9.51 | $9.67 | $9.49 | $9.54 | $6.27 | 63,699 |
| 2018-05-02 | $9.70 | $9.83 | $9.56 | $9.72 | $6.39 | 48,757 |
| 2018-05-01 | $9.72 | $9.81 | $9.62 | $9.70 | $6.37 | 10,815 |
| 2018-04-30 | $10.01 | $10.01 | $9.76 | $9.81 | $6.45 | 15,207 |
| 2018-04-27 | $10.04 | $10.28 | $10.04 | $10.28 | $6.75 | 11,769 |
| 2018-04-26 | $9.80 | $10.14 | $9.80 | $10.12 | $6.65 | 40,479 |
| 2018-04-25 | $10.19 | $10.32 | $10.10 | $10.28 | $6.75 | 12,142 |
| 2018-04-24 | $10.66 | $10.66 | $10.32 | $10.44 | $6.86 | 22,210 |
| 2018-04-23 | $9.94 | $9.98 | $9.78 | $9.85 | $6.47 | 13,887 |
| 2018-04-20 | $9.66 | $9.94 | $9.66 | $9.72 | $6.39 | 12,252 |
| 2018-04-19 | $9.84 | $10.14 | $9.84 | $9.91 | $6.51 | 16,091 |
| 2018-04-18 | $9.73 | $9.73 | $9.62 | $9.65 | $6.34 | 20,763 |
| 2018-04-17 | $9.70 | $9.76 | $9.61 | $9.68 | $6.36 | 550,213 |
| 2018-04-16 | $9.62 | $9.74 | $9.62 | $9.72 | $6.39 | 143,382 |
| 2018-04-13 | $10.00 | $10.27 | $10.00 | $10.09 | $6.63 | 532,793 |
| 2018-04-12 | $9.98 | $10.15 | $9.94 | $10.10 | $6.64 | 278,881 |
| 2018-04-11 | $10.05 | $10.16 | $9.93 | $10.10 | $6.64 | 10,622 |
| 2018-04-10 | $10.00 | $10.22 | $10.00 | $10.15 | $6.67 | 57,234 |
| 2018-04-09 | $9.88 | $9.98 | $9.78 | $9.89 | $6.50 | 54,107 |
| 2018-04-06 | $9.68 | $9.96 | $9.68 | $9.83 | $6.46 | 59,774 |
| 2018-04-05 | $9.90 | $9.96 | $9.78 | $9.78 | $6.43 | 16,948 |
| 2018-04-04 | $9.75 | $9.80 | $9.62 | $9.78 | $6.43 | 49,878 |
| 2018-04-03 | $9.93 | $9.93 | $9.80 | $9.85 | $6.47 | 13,849 |
| 2018-04-02 | $10.05 | $10.10 | $9.80 | $9.90 | $6.50 | 19,505 |
| 2018-03-29 | $9.91 | $10.09 | $9.87 | $10.03 | $6.59 | 17,859 |
| 2018-03-28 | $10.04 | $10.04 | $9.80 | $9.80 | $6.44 | 11,782 |
| 2018-03-27 | $10.20 | $10.20 | $9.89 | $9.99 | $6.56 | 12,591 |
| 2018-03-26 | $10.14 | $10.14 | $9.89 | $10.07 | $6.62 | 13,325 |
| 2018-03-23 | $10.50 | $10.69 | $10.25 | $10.25 | $6.73 | 14,522 |
| 2018-03-22 | $10.50 | $10.61 | $10.38 | $10.52 | $6.91 | 10,757 |
| 2018-03-21 | $10.62 | $10.75 | $10.49 | $10.59 | $6.96 | 28,441 |
| 2018-03-20 | $10.80 | $10.84 | $10.65 | $10.81 | $7.10 | 82,546 |
| 2018-03-19 | $10.54 | $10.81 | $10.54 | $10.69 | $7.02 | 21,036 |
| 2018-03-16 | $11.10 | $11.11 | $10.98 | $11.11 | $7.30 | 17,133 |
| 2018-03-15 | $11.08 | $11.25 | $10.90 | $11.08 | $7.28 | 17,319 |
| 2018-03-14 | $11.40 | $11.52 | $11.32 | $11.37 | $7.47 | 70,659 |
| 2018-03-13 | $11.30 | $11.44 | $11.13 | $11.21 | $7.37 | 14,040 |
| 2018-03-12 | $11.17 | $11.43 | $11.12 | $11.35 | $7.46 | 7,829 |
| 2018-03-09 | $10.91 | $11.16 | $10.86 | $11.07 | $7.27 | 14,024 |
| 2018-03-08 | $10.79 | $10.96 | $10.69 | $10.88 | $7.15 | 15,126 |
| 2018-03-07 | $10.70 | $10.78 | $10.57 | $10.71 | $7.04 | 13,310 |
| 2018-03-06 | $11.06 | $11.14 | $10.98 | $11.00 | $7.23 | 32,703 |
| 2018-03-05 | $10.87 | $11.07 | $10.87 | $11.07 | $7.27 | 21,376 |
| 2018-03-02 | $10.63 | $11.05 | $10.63 | $11.03 | $7.25 | 16,902 |
| 2018-03-01 | $11.18 | $11.36 | $11.00 | $11.17 | $7.34 | 27,165 |
| 2018-02-28 | $11.49 | $11.49 | $11.27 | $11.27 | $7.40 | 39,930 |
| 2018-02-27 | $11.36 | $11.74 | $11.36 | $11.43 | $7.51 | 57,192 |
| 2018-02-26 | $11.73 | $12.14 | $11.73 | $12.07 | $7.93 | 40,288 |
| 2018-02-23 | $12.12 | $12.12 | $11.91 | $11.97 | $7.86 | 24,599 |
| 2018-02-22 | $11.89 | $11.91 | $11.50 | $11.79 | $7.75 | 32,429 |
| 2018-02-21 | $11.44 | $11.64 | $11.36 | $11.44 | $7.52 | 48,959 |
| 2018-02-20 | $11.04 | $11.34 | $11.04 | $11.15 | $7.33 | 36,138 |
| 2018-02-16 | $11.61 | $11.68 | $11.47 | $11.58 | $7.61 | 18,367 |
| 2018-02-15 | $11.28 | $11.70 | $11.28 | $11.41 | $7.50 | 21,939 |
| 2018-02-14 | $11.15 | $11.28 | $10.79 | $11.24 | $7.39 | 54,249 |
| 2018-02-13 | $10.95 | $11.05 | $10.89 | $11.03 | $7.25 | 983,812 |
| 2018-02-12 | $10.72 | $11.24 | $10.72 | $11.15 | $7.33 | 66,277 |
| 2018-02-09 | $10.90 | $11.10 | $10.62 | $10.90 | $7.16 | 43,339 |
| 2018-02-08 | $11.50 | $11.68 | $11.16 | $11.16 | $7.33 | 34,081 |
| 2018-02-07 | $11.80 | $11.98 | $11.60 | $11.75 | $7.72 | 24,834 |
| 2018-02-06 | $11.90 | $12.41 | $11.67 | $12.39 | $8.14 | 121,163 |
| 2018-02-05 | $12.35 | $12.77 | $12.15 | $12.44 | $8.17 | 28,560 |
| 2018-02-02 | $12.87 | $13.34 | $12.77 | $12.84 | $8.44 | 23,263 |
| 2018-02-01 | $12.06 | $12.47 | $12.06 | $12.25 | $8.05 | 45,220 |
| 2018-01-31 | $12.30 | $12.68 | $12.30 | $12.33 | $8.10 | 55,452 |
| 2018-01-30 | $12.33 | $12.33 | $12.16 | $12.25 | $8.05 | 97,518 |
| 2018-01-29 | $12.76 | $12.76 | $12.41 | $12.76 | $8.38 | 30,104 |
| 2018-01-26 | $12.03 | $12.34 | $12.03 | $12.24 | $8.04 | 35,448 |
| 2018-01-25 | $11.96 | $12.16 | $11.90 | $12.10 | $7.95 | 21,500 |
| 2018-01-24 | $12.23 | $12.23 | $11.91 | $12.08 | $7.94 | 8,101 |
| 2018-01-23 | $11.58 | $11.93 | $11.58 | $11.86 | $7.79 | 15,982 |
| 2018-01-22 | $11.99 | $11.99 | $11.46 | $11.72 | $7.70 | 35,951 |
| 2018-01-19 | $11.26 | $11.58 | $11.26 | $11.54 | $7.58 | 15,207 |
| 2018-01-18 | $11.25 | $11.41 | $11.10 | $11.31 | $7.43 | 10,077 |
| 2018-01-17 | $11.37 | $11.37 | $11.20 | $11.34 | $7.45 | 285,000 |
| 2018-01-16 | $11.48 | $11.48 | $11.25 | $11.38 | $7.48 | 105,342 |
| 2018-01-12 | $11.72 | $11.72 | $11.51 | $11.63 | $7.64 | 28,084 |
| 2018-01-11 | $11.09 | $11.41 | $11.09 | $11.40 | $7.49 | 46,645 |
| 2018-01-10 | $11.36 | $11.54 | $11.19 | $11.37 | $7.47 | 29,681 |
| 2018-01-09 | $11.35 | $11.50 | $11.35 | $11.46 | $7.53 | 47,320 |
| 2018-01-08 | $11.65 | $11.65 | $11.50 | $11.56 | $7.60 | 55,522 |
| 2018-01-05 | $11.07 | $11.10 | $10.80 | $11.08 | $7.28 | 25,035 |
| 2018-01-04 | $10.85 | $11.05 | $10.67 | $10.80 | $7.10 | 12,572 |
| 2018-01-03 | $10.69 | $11.02 | $10.69 | $10.94 | $7.19 | 62,139 |
| 2018-01-02 | $10.72 | $10.94 | $10.64 | $10.86 | $7.14 | 36,332 |
| 2017-12-29 | $10.51 | $10.51 | $10.26 | $10.38 | $6.82 | 13,183 |
| 2017-12-28 | $10.31 | $10.46 | $10.23 | $10.41 | $6.84 | 13,036 |
| 2017-12-27 | $10.23 | $10.51 | $10.23 | $10.36 | $6.81 | 17,965 |
| 2017-12-26 | $10.07 | $10.32 | $10.07 | $10.24 | $6.73 | 14,523 |
| 2017-12-22 | $10.01 | $10.29 | $10.01 | $10.20 | $6.70 | 7,522 |
| 2017-12-21 | $10.20 | $10.25 | $10.05 | $10.25 | $6.73 | 16,153 |
| 2017-12-20 | $9.88 | $10.05 | $9.88 | $9.99 | $6.56 | 59,053 |
| 2017-12-19 | $9.90 | $10.10 | $9.90 | $9.97 | $6.55 | 12,634 |
| 2017-12-18 | $9.97 | $10.05 | $9.91 | $10.00 | $6.57 | 20,615 |
| 2017-12-15 | $9.66 | $9.85 | $9.66 | $9.80 | $6.44 | 30,686 |
| 2017-12-14 | $9.73 | $9.85 | $9.73 | $9.85 | $6.47 | 21,025 |
| 2017-12-13 | $9.72 | $9.88 | $9.72 | $9.88 | $6.49 | 36,027 |
| 2017-12-12 | $9.60 | $9.75 | $9.55 | $9.67 | $6.35 | 24,673 |
| 2017-12-11 | $9.79 | $9.89 | $9.68 | $9.79 | $6.43 | 12,893 |
| 2017-12-08 | $9.60 | $9.84 | $9.60 | $9.70 | $6.37 | 19,179 |
| 2017-12-07 | $9.48 | $9.76 | $9.48 | $9.63 | $6.33 | 12,382 |
| 2017-12-06 | $9.75 | $9.93 | $9.69 | $9.85 | $6.47 | 24,008 |
| 2017-12-05 | $10.01 | $10.15 | $9.87 | $10.01 | $6.58 | 13,982 |
| 2017-12-04 | $10.02 | $10.02 | $9.77 | $9.82 | $6.45 | 13,291 |
| 2017-12-01 | $9.74 | $10.06 | $9.74 | $9.97 | $6.55 | 9,514 |
| 2017-11-30 | $9.82 | $9.92 | $9.73 | $9.77 | $6.42 | 15,494 |
| 2017-11-29 | $9.90 | $9.99 | $9.87 | $9.91 | $6.51 | 38,642 |
| 2017-11-28 | $10.14 | $10.18 | $10.00 | $10.18 | $6.69 | 154,521 |
| 2017-11-27 | $9.93 | $10.06 | $9.93 | $10.01 | $6.58 | 8,735 |
| 2017-11-24 | $9.94 | $10.09 | $9.90 | $10.05 | $6.60 | 3,446 |
| 2017-11-22 | $9.95 | $10.05 | $9.91 | $10.02 | $6.58 | 20,750 |
| 2017-11-21 | $9.79 | $9.98 | $9.61 | $9.90 | $6.50 | 10,820 |
| 2017-11-20 | $9.76 | $9.76 | $9.55 | $9.61 | $6.31 | 4,210 |
| 2017-11-17 | $9.71 | $9.81 | $9.58 | $9.68 | $6.36 | 9,490 |
| 2017-11-16 | $9.84 | $10.00 | $9.79 | $9.98 | $6.56 | 12,488 |
| 2017-11-15 | $10.22 | $10.22 | $9.96 | $10.01 | $6.58 | 7,519 |
| 2017-11-14 | $9.95 | $10.24 | $9.95 | $10.04 | $6.60 | 21,085 |
| 2017-11-13 | $10.21 | $10.21 | $9.97 | $10.11 | $6.64 | 10,036 |
| 2017-11-10 | $9.79 | $10.01 | $9.79 | $9.97 | $6.55 | 8,072 |
| 2017-11-09 | $10.03 | $10.13 | $9.97 | $10.12 | $6.65 | 8,871 |
| 2017-11-08 | $9.51 | $9.73 | $9.51 | $9.70 | $6.37 | 19,516 |
| 2017-11-07 | $9.66 | $9.82 | $9.62 | $9.74 | $6.40 | 16,553 |
| 2017-11-06 | $10.05 | $10.05 | $9.72 | $10.05 | $6.60 | 4,591 |
| 2017-11-03 | $10.10 | $10.10 | $9.80 | $9.96 | $6.54 | 8,515 |
| 2017-11-02 | $9.59 | $9.78 | $9.59 | $9.78 | $6.43 | 16,421 |
| 2017-11-01 | $9.38 | $9.59 | $9.33 | $9.57 | $6.29 | 20,380 |
| 2017-10-31 | $9.41 | $9.58 | $9.41 | $9.53 | $6.26 | 32,012 |
| 2017-10-30 | $9.50 | $9.61 | $9.48 | $9.55 | $6.27 | 14,413 |
| 2017-10-27 | $9.50 | $10.15 | $9.50 | $10.15 | $6.67 | 15,452 |
| 2017-10-26 | $9.50 | $9.70 | $9.32 | $9.66 | $6.35 | 19,878 |
| 2017-10-25 | $9.49 | $9.74 | $9.36 | $9.53 | $6.26 | 12,353 |
| 2017-10-24 | $9.59 | $9.59 | $9.46 | $9.52 | $6.25 | 21,870 |
| 2017-10-23 | $9.44 | $9.65 | $9.44 | $9.54 | $6.27 | 12,456 |
| 2017-10-20 | $9.76 | $9.76 | $9.56 | $9.68 | $6.36 | 8,589 |
| 2017-10-19 | $9.63 | $9.64 | $9.43 | $9.52 | $6.25 | 12,740 |
| 2017-10-18 | $9.74 | $9.86 | $9.74 | $9.85 | $6.47 | 11,972 |
| 2017-10-17 | $9.64 | $9.82 | $9.64 | $9.72 | $6.39 | 8,168 |
| 2017-10-16 | $10.00 | $10.00 | $9.80 | $9.92 | $6.52 | 6,868 |
| 2017-10-13 | $9.73 | $9.99 | $9.73 | $9.90 | $6.50 | 27,634 |
| 2017-10-12 | $9.97 | $9.97 | $9.77 | $9.91 | $6.51 | 11,860 |
| 2017-10-11 | $9.90 | $9.90 | $9.80 | $9.90 | $6.50 | 132,904 |
| 2017-10-10 | $9.90 | $10.04 | $9.85 | $9.99 | $6.56 | 11,912 |
| 2017-10-09 | $10.05 | $10.05 | $9.85 | $9.93 | $6.52 | 6,475 |
| 2017-10-06 | $10.09 | $10.09 | $9.89 | $10.04 | $6.60 | 8,766 |
| 2017-10-05 | $10.18 | $10.28 | $10.10 | $10.19 | $6.70 | 7,458 |
| 2017-10-04 | $9.98 | $10.15 | $9.98 | $10.15 | $6.67 | 14,812 |
| 2017-10-03 | $9.64 | $9.64 | $9.48 | $9.63 | $6.33 | 21,544 |
| 2017-10-02 | $9.70 | $9.70 | $9.47 | $9.47 | $6.22 | 15,192 |
| 2017-09-29 | $9.34 | $9.47 | $9.29 | $9.47 | $6.22 | 21,859 |
| 2017-09-28 | $9.23 | $9.50 | $9.23 | $9.48 | $6.23 | 6,956 |
| 2017-09-27 | $9.53 | $9.65 | $9.41 | $9.63 | $6.33 | 12,881 |
| 2017-09-26 | $9.56 | $9.68 | $9.47 | $9.61 | $6.31 | 11,078 |
| 2017-09-25 | $9.38 | $9.40 | $9.30 | $9.34 | $6.14 | 36,185 |
| 2017-09-22 | $9.72 | $9.72 | $9.59 | $9.69 | $6.37 | 6,058 |
| 2017-09-21 | $9.93 | $9.93 | $9.67 | $9.79 | $6.43 | 7,111 |
| 2017-09-20 | $9.83 | $9.83 | $9.66 | $9.82 | $6.45 | 11,641 |
| 2017-09-19 | $9.53 | $9.64 | $9.42 | $9.48 | $6.23 | 12,907 |
| 2017-09-18 | $9.70 | $9.70 | $9.46 | $9.67 | $6.35 | 6,635 |
| 2017-09-15 | $9.77 | $9.77 | $9.51 | $9.66 | $6.35 | 12,124 |
| 2017-09-14 | $9.75 | $9.87 | $9.75 | $9.86 | $6.48 | 10,236 |
| 2017-09-13 | $9.87 | $9.95 | $9.78 | $9.92 | $6.52 | 7,058 |
| 2017-09-12 | $9.95 | $9.95 | $9.73 | $9.84 | $6.47 | 15,469 |
| 2017-09-11 | $9.83 | $9.93 | $9.82 | $9.87 | $6.48 | 17,532 |
| 2017-09-08 | $9.75 | $9.89 | $9.75 | $9.88 | $6.49 | 18,765 |
| 2017-09-07 | $9.75 | $9.75 | $9.64 | $9.73 | $6.39 | 12,797 |
| 2017-09-06 | $9.66 | $9.66 | $9.60 | $9.65 | $6.34 | 19,342 |
| 2017-09-05 | $9.91 | $9.91 | $9.65 | $9.75 | $6.41 | 9,454 |
| 2017-09-01 | $10.47 | $10.47 | $10.24 | $10.37 | $6.81 | 14,047 |
| 2017-08-31 | $10.43 | $10.43 | $10.18 | $10.29 | $6.76 | 14,633 |
| 2017-08-30 | $10.32 | $10.32 | $10.06 | $10.26 | $6.74 | 6,609 |
| 2017-08-29 | $9.73 | $9.91 | $9.66 | $9.90 | $6.50 | 13,058 |
| 2017-08-28 | $10.01 | $10.15 | $9.98 | $10.13 | $6.66 | 9,177 |
| 2017-08-25 | $9.74 | $10.01 | $9.74 | $10.01 | $6.58 | 15,057 |
| 2017-08-24 | $9.74 | $9.97 | $9.74 | $9.92 | $6.52 | 16,787 |
| 2017-08-23 | $9.95 | $9.95 | $9.73 | $9.85 | $6.47 | 16,478 |
| 2017-08-22 | $9.77 | $9.86 | $9.76 | $9.85 | $6.47 | 16,032 |
| 2017-08-21 | $9.59 | $9.71 | $9.46 | $9.68 | $6.36 | 20,454 |
| 2017-08-18 | $9.37 | $9.58 | $9.37 | $9.49 | $6.24 | 53,557 |
| 2017-08-17 | $9.48 | $9.57 | $9.40 | $9.40 | $6.18 | 25,442 |
| 2017-08-16 | $9.61 | $9.61 | $9.42 | $9.56 | $6.28 | 8,470 |
| 2017-08-15 | $9.53 | $9.53 | $9.29 | $9.46 | $6.22 | 5,740 |
| 2017-08-14 | $9.69 | $9.84 | $9.64 | $9.82 | $6.45 | 30,829 |
| 2017-08-11 | $10.06 | $10.06 | $9.64 | $9.85 | $6.47 | 11,742 |
| 2017-08-10 | $10.02 | $10.21 | $10.00 | $10.00 | $6.57 | 20,885 |
| 2017-08-09 | $10.34 | $10.34 | $10.09 | $10.27 | $6.75 | 42,170 |
| 2017-08-08 | $10.02 | $10.30 | $10.02 | $10.30 | $6.77 | 7,647 |
| 2017-08-07 | $10.32 | $10.32 | $10.07 | $10.25 | $6.73 | 12,549 |
| 2017-08-04 | $10.15 | $10.15 | $10.01 | $10.08 | $6.62 | 67,482 |
| 2017-08-03 | $10.08 | $10.38 | $10.00 | $10.00 | $6.57 | 67,240 |
| 2017-08-02 | $10.29 | $10.55 | $10.28 | $10.40 | $6.83 | 21,891 |
| 2017-08-01 | $10.02 | $10.06 | $9.91 | $10.05 | $6.60 | 20,953 |
| 2017-07-31 | $10.06 | $10.06 | $9.76 | $9.86 | $6.48 | 44,016 |
| 2017-07-28 | $9.65 | $9.72 | $9.64 | $9.72 | $6.39 | 7,754 |
| 2017-07-27 | $9.80 | $9.80 | $9.65 | $9.72 | $6.39 | 59,807 |
| 2017-07-26 | $9.79 | $9.79 | $9.69 | $9.74 | $6.40 | 157,730 |
| 2017-07-25 | $9.75 | $10.03 | $9.75 | $9.91 | $6.51 | 18,793 |
| 2017-07-24 | $9.86 | $9.86 | $9.66 | $9.72 | $6.39 | 10,895 |
| 2017-07-21 | $9.76 | $9.82 | $9.66 | $9.66 | $6.35 | 32,243 |
| 2017-07-20 | $9.73 | $9.73 | $9.55 | $9.55 | $6.27 | 45,825 |
| 2017-07-19 | $9.47 | $9.69 | $9.45 | $9.53 | $6.26 | 66,552 |
| 2017-07-18 | $9.28 | $9.28 | $9.03 | $9.18 | $6.03 | 21,222 |
| 2017-07-17 | $9.20 | $9.26 | $9.06 | $9.22 | $5.22 | 23,513 |
| 2017-07-14 | $9.26 | $9.26 | $8.99 | $9.21 | $5.21 | 16,664 |
| 2017-07-13 | $9.05 | $9.05 | $9.00 | $9.02 | $5.10 | 9,282 |
| 2017-07-12 | $8.68 | $8.92 | $8.68 | $8.89 | $5.03 | 18,728 |
| 2017-07-11 | $8.87 | $8.87 | $8.65 | $8.76 | $4.96 | 11,413 |
| 2017-07-10 | $8.72 | $8.72 | $8.47 | $8.65 | $4.89 | 10,528 |
| 2017-07-07 | $8.77 | $8.77 | $8.58 | $8.72 | $4.93 | 17,011 |
| 2017-07-06 | $8.83 | $8.83 | $8.65 | $8.73 | $4.94 | 30,621 |
| 2017-07-05 | $8.83 | $8.83 | $8.67 | $8.81 | $4.98 | 8,064 |
| 2017-07-03 | $9.00 | $9.03 | $9.00 | $9.01 | $5.10 | 19,712 |
| 2017-06-30 | $8.76 | $9.05 | $8.76 | $9.05 | $5.12 | 34,614 |
| 2017-06-29 | $8.57 | $8.69 | $8.57 | $8.63 | $4.88 | 16,758 |
| 2017-06-28 | $8.65 | $8.97 | $8.65 | $8.79 | $4.97 | 8,632 |
| 2017-06-27 | $9.45 | $9.51 | $9.15 | $9.30 | $5.26 | 30,600 |
| 2017-06-26 | $10.43 | $10.50 | $10.40 | $10.50 | $5.09 | 33,400 |
| 2017-06-23 | $10.17 | $10.17 | $10.09 | $10.16 | $4.93 | 54,200 |
| 2017-06-22 | $10.00 | $10.09 | $10.00 | $10.03 | $4.86 | 23,500 |
| 2017-06-21 | $10.04 | $10.13 | $10.04 | $10.13 | $4.91 | 35,783 |
| 2017-06-20 | $10.04 | $10.11 | $10.02 | $10.04 | $4.87 | 27,800 |
| 2017-06-16 | $9.90 | $9.91 | $9.82 | $9.91 | $4.80 | 25,843 |
| 2017-06-15 | $9.95 | $9.97 | $9.92 | $9.94 | $4.82 | 18,231 |
| 2017-06-14 | $10.01 | $10.06 | $9.96 | $9.97 | $4.83 | 27,363 |
| 2017-06-13 | $10.05 | $10.05 | $9.95 | $10.01 | $4.85 | 13,450 |
| 2017-06-12 | $9.90 | $9.92 | $9.85 | $9.90 | $4.80 | 39,825 |
| 2017-06-09 | $9.89 | $10.06 | $9.89 | $9.97 | $4.83 | 12,809 |
| 2017-06-08 | $10.28 | $10.28 | $9.96 | $10.05 | $4.87 | 15,728 |
| 2017-06-07 | $10.08 | $10.08 | $10.01 | $10.05 | $4.87 | 7,553 |
| 2017-06-06 | $9.92 | $10.12 | $9.92 | $10.11 | $4.90 | 30,743 |
| 2017-06-05 | $10.00 | $10.06 | $9.97 | $10.06 | $4.88 | 58,989 |
| 2017-06-02 | $9.72 | $9.82 | $9.66 | $9.82 | $4.76 | 11,960 |
| 2017-06-01 | $9.68 | $9.80 | $9.68 | $9.74 | $4.72 | 9,314 |
| 2017-05-31 | $9.83 | $9.83 | $9.68 | $9.70 | $4.70 | 15,149 |
| 2017-05-30 | $9.86 | $9.86 | $9.83 | $9.83 | $4.77 | 9,897 |
| 2017-05-26 | $9.78 | $9.89 | $9.66 | $9.85 | $4.78 | 16,963 |
| 2017-05-25 | $9.93 | $9.98 | $9.75 | $9.97 | $4.83 | 11,622 |
| 2017-05-24 | $9.95 | $9.95 | $9.75 | $9.90 | $4.80 | 6,181 |
| 2017-05-23 | $9.73 | $9.80 | $9.73 | $9.80 | $4.75 | 13,417 |
| 2017-05-22 | $9.67 | $9.74 | $9.67 | $9.74 | $4.72 | 17,159 |
| 2017-05-19 | $9.65 | $9.70 | $9.60 | $9.69 | $4.70 | 17,580 |
| 2017-05-18 | $9.52 | $9.61 | $9.51 | $9.60 | $4.65 | 9,482 |
| 2017-05-17 | $9.58 | $9.59 | $9.45 | $9.45 | $4.58 | 75,220 |
| 2017-05-16 | $9.59 | $9.60 | $9.41 | $9.57 | $4.64 | 62,564 |
| 2017-05-15 | $9.48 | $9.66 | $9.48 | $9.58 | $4.64 | 29,701 |
| 2017-05-12 | $9.37 | $9.44 | $9.34 | $9.36 | $4.54 | 57,554 |
| 2017-05-11 | $9.19 | $9.30 | $9.19 | $9.26 | $4.49 | 30,246 |
| 2017-05-10 | $9.28 | $9.33 | $9.24 | $9.31 | $4.51 | 12,015 |
| 2017-05-09 | $9.32 | $9.40 | $9.32 | $9.34 | $4.53 | 11,155 |
| 2017-05-08 | $9.28 | $9.31 | $9.28 | $9.28 | $4.50 | 20,935 |
| 2017-05-05 | $9.09 | $9.19 | $9.09 | $9.17 | $4.45 | 14,325 |
| 2017-05-04 | $9.41 | $9.45 | $9.35 | $9.37 | $4.54 | 12,296 |
| 2017-05-03 | $9.36 | $9.38 | $9.30 | $9.32 | $4.52 | 21,735 |
| 2017-05-02 | $9.38 | $9.38 | $9.35 | $9.37 | $4.54 | 45,363 |
| 2017-05-01 | $9.35 | $9.43 | $9.35 | $9.38 | $4.55 | 11,885 |
| 2017-04-28 | $9.32 | $9.39 | $9.32 | $9.39 | $4.55 | 12,338 |
| 2017-04-27 | $9.12 | $9.30 | $9.12 | $9.30 | $4.51 | 9,260 |
| 2017-04-26 | $9.23 | $9.29 | $9.23 | $9.24 | $4.48 | 8,453 |
| 2017-04-25 | $9.29 | $9.31 | $9.27 | $9.27 | $4.49 | 4,116 |
| 2017-04-24 | $9.02 | $9.20 | $9.02 | $9.17 | $4.45 | 26,579 |
| 2017-04-21 | $9.21 | $9.23 | $9.08 | $9.08 | $4.40 | 25,858 |
| 2017-04-20 | $9.17 | $9.23 | $9.16 | $9.19 | $4.46 | 15,070 |
| 2017-04-19 | $9.15 | $9.17 | $9.10 | $9.11 | $4.42 | 9,240 |
| 2017-04-18 | $9.20 | $9.20 | $9.13 | $9.17 | $4.45 | 6,418 |
| 2017-04-17 | $9.17 | $9.30 | $9.17 | $9.27 | $4.49 | 45,636 |
| 2017-04-13 | $9.41 | $9.41 | $9.20 | $9.20 | $4.46 | 11,008 |
| 2017-04-12 | $9.24 | $9.36 | $9.20 | $9.27 | $4.49 | 8,955 |
| 2017-04-11 | $9.37 | $9.37 | $9.22 | $9.22 | $4.47 | 58,824 |
| 2017-04-10 | $9.37 | $9.41 | $9.37 | $9.39 | $4.55 | 5,375 |
| 2017-04-07 | $9.45 | $9.47 | $9.43 | $9.43 | $4.57 | 10,259 |
| 2017-04-06 | $9.41 | $9.43 | $9.39 | $9.41 | $4.56 | 17,170 |
| 2017-04-05 | $9.49 | $9.50 | $9.43 | $9.44 | $4.58 | 10,796 |
| 2017-04-04 | $9.30 | $9.49 | $9.30 | $9.45 | $4.58 | 26,053 |
| 2017-04-03 | $9.02 | $9.52 | $9.02 | $9.35 | $4.53 | 35,300 |
| 2017-03-31 | $9.30 | $9.31 | $9.20 | $9.28 | $4.50 | 13,800 |
| 2017-03-30 | $9.40 | $9.43 | $9.33 | $9.36 | $4.54 | 9,300 |
| 2017-03-29 | $9.53 | $9.54 | $9.42 | $9.49 | $4.60 | 11,200 |
| 2017-03-28 | $9.47 | $9.58 | $9.40 | $9.57 | $4.64 | 11,800 |
| 2017-03-27 | $9.39 | $9.48 | $9.33 | $9.47 | $4.59 | 4,100 |
| 2017-03-24 | $9.40 | $9.52 | $9.40 | $9.52 | $4.62 | 16,700 |
| 2017-03-23 | $9.57 | $9.61 | $9.47 | $9.60 | $4.65 | 16,200 |
| 2017-03-22 | $9.59 | $9.71 | $9.48 | $9.67 | $4.69 | 27,400 |
| 2017-03-21 | $9.75 | $9.75 | $9.48 | $9.53 | $4.62 | 35,600 |
| 2017-03-20 | $9.70 | $9.83 | $9.68 | $9.80 | $4.75 | 19,700 |
| 2017-03-17 | $8.44 | $9.15 | $8.40 | $9.15 | $4.44 | 55,100 |
| 2017-03-16 | $8.46 | $8.46 | $8.36 | $8.41 | $4.08 | 17,800 |
| 2017-03-15 | $8.00 | $8.16 | $8.00 | $8.02 | $3.89 | 91,100 |
| 2017-03-14 | $8.17 | $8.18 | $8.06 | $8.12 | $3.94 | 14,300 |
| 2017-03-13 | $7.98 | $8.04 | $7.94 | $8.00 | $3.88 | 39,200 |
| 2017-03-10 | $7.96 | $7.99 | $7.90 | $7.91 | $3.84 | 59,800 |
| 2017-03-09 | $8.47 | $8.47 | $8.08 | $8.12 | $3.94 | 17,500 |
| 2017-03-08 | $8.32 | $8.46 | $8.32 | $8.37 | $4.06 | 40,100 |
| 2017-03-07 | $8.37 | $8.37 | $8.30 | $8.32 | $4.03 | 15,500 |
| 2017-03-06 | $8.37 | $8.40 | $8.33 | $8.38 | $4.06 | 14,000 |
| 2017-03-03 | $8.26 | $8.34 | $8.18 | $8.29 | $4.02 | 8,200 |
| 2017-03-02 | $8.24 | $8.33 | $8.20 | $8.21 | $3.98 | 15,700 |
| 2017-03-01 | $8.30 | $8.40 | $8.22 | $8.35 | $4.05 | 15,600 |
| 2017-02-28 | $8.19 | $8.42 | $8.19 | $8.32 | $4.03 | 17,200 |
| 2017-02-27 | $8.40 | $8.40 | $8.23 | $8.34 | $4.04 | 14,200 |
| 2017-02-24 | $8.32 | $8.39 | $8.27 | $8.39 | $4.07 | 5,000 |
| 2017-02-23 | $8.34 | $8.51 | $8.34 | $8.51 | $4.13 | 36,800 |
| 2017-02-22 | $8.42 | $8.51 | $8.35 | $8.51 | $4.13 | 12,800 |
| 2017-02-21 | $8.44 | $8.51 | $8.35 | $8.46 | $4.10 | 17,100 |
| 2017-02-17 | $8.38 | $8.51 | $8.24 | $8.36 | $4.05 | 16,600 |
| 2017-02-16 | $8.54 | $8.60 | $8.45 | $8.55 | $4.15 | 197,100 |
| 2017-02-15 | $8.45 | $8.65 | $8.45 | $8.65 | $4.19 | 885,100 |
| 2017-02-14 | $8.38 | $8.40 | $8.30 | $8.40 | $4.07 | 1,219,000 |
| 2017-02-13 | $8.24 | $8.37 | $8.19 | $8.29 | $4.02 | 6,000 |
| 2017-02-10 | $8.31 | $8.37 | $8.21 | $8.34 | $4.04 | 4,200 |
| 2017-02-09 | $7.98 | $8.14 | $7.98 | $8.14 | $3.95 | 17,100 |
| 2017-02-08 | $8.16 | $8.23 | $8.10 | $8.10 | $3.93 | 4,500 |
| 2017-02-07 | $8.19 | $8.26 | $8.13 | $8.13 | $3.94 | 13,500 |
| 2017-02-06 | $8.31 | $8.45 | $8.30 | $8.35 | $4.05 | 13,000 |
| 2017-02-03 | $8.45 | $8.47 | $8.37 | $8.40 | $4.07 | 5,500 |
| 2017-02-02 | $8.46 | $8.52 | $8.42 | $8.49 | $4.12 | 9,300 |
| 2017-02-01 | $8.45 | $8.51 | $8.45 | $8.50 | $4.12 | 26,832 |
| 2017-01-31 | $8.51 | $8.53 | $8.42 | $8.50 | $4.12 | 4,600 |
| 2017-01-30 | $8.29 | $8.53 | $8.29 | $8.52 | $4.13 | 34,968 |
| 2017-01-27 | $8.54 | $8.58 | $8.42 | $8.58 | $4.16 | 6,468 |
| 2017-01-26 | $8.43 | $8.57 | $8.37 | $8.43 | $4.09 | 41,059 |
| 2017-01-25 | $8.44 | $8.46 | $8.25 | $8.30 | $4.02 | 46,030 |
| 2017-01-24 | $8.42 | $8.42 | $8.29 | $8.31 | $4.03 | 3,568 |
| 2017-01-23 | $8.14 | $8.21 | $8.04 | $8.19 | $3.97 | 16,391 |
| 2017-01-20 | $7.97 | $8.14 | $7.97 | $8.02 | $3.89 | 16,649 |
| 2017-01-19 | $8.20 | $8.20 | $8.05 | $8.15 | $3.95 | 25,062 |
| 2017-01-18 | $8.25 | $8.43 | $8.25 | $8.37 | $4.06 | 3,459 |
| 2017-01-17 | $8.20 | $8.44 | $8.20 | $8.32 | $4.03 | 26,556 |
| 2017-01-13 | $8.40 | $8.47 | $8.33 | $8.37 | $4.06 | 7,038 |
| 2017-01-12 | $8.10 | $8.15 | $8.10 | $8.14 | $3.95 | 11,188 |
| 2017-01-11 | $8.05 | $8.16 | $8.05 | $8.13 | $3.94 | 6,929 |
| 2017-01-10 | $8.09 | $8.09 | $7.97 | $8.08 | $3.92 | 4,988 |
| 2017-01-09 | $7.99 | $7.99 | $7.87 | $7.87 | $3.82 | 19,059 |
| 2017-01-06 | $7.93 | $7.95 | $7.87 | $7.92 | $3.84 | 9,730 |
| 2017-01-05 | $7.96 | $8.09 | $7.96 | $8.06 | $3.91 | 10,571 |
| 2017-01-04 | $7.68 | $7.82 | $7.64 | $7.73 | $3.75 | 4,758 |
| 2017-01-03 | $7.34 | $7.75 | $7.34 | $7.60 | $3.69 | 29,967 |
| 2016-12-30 | $7.46 | $7.46 | $7.39 | $7.39 | $3.58 | 32,074 |
| 2016-12-29 | $7.34 | $7.46 | $7.33 | $7.38 | $3.58 | 20,360 |
| 2016-12-28 | $7.29 | $7.46 | $7.27 | $7.34 | $3.56 | 8,101 |
| 2016-12-27 | $7.18 | $7.36 | $7.18 | $7.31 | $3.54 | 7,799 |
| 2016-12-23 | $7.26 | $7.32 | $7.26 | $7.26 | $3.52 | 8,527 |
| 2016-12-22 | $7.50 | $7.50 | $7.30 | $7.31 | $3.55 | 8,210 |
| 2016-12-21 | $7.52 | $7.61 | $7.52 | $7.60 | $3.69 | 10,565 |
| 2016-12-20 | $7.44 | $7.60 | $7.44 | $7.54 | $3.65 | 7,762 |
| 2016-12-19 | $7.51 | $7.59 | $7.49 | $7.54 | $3.65 | 18,242 |
| 2016-12-16 | $7.65 | $7.79 | $7.63 | $7.65 | $3.71 | 9,110 |
| 2016-12-15 | $7.74 | $7.78 | $7.67 | $7.70 | $3.73 | 7,534 |
| 2016-12-14 | $7.91 | $8.06 | $7.82 | $7.92 | $3.84 | 4,878 |
| 2016-12-13 | $8.00 | $8.17 | $7.98 | $8.04 | $3.90 | 7,633 |
| 2016-12-12 | $8.07 | $8.07 | $7.94 | $7.95 | $3.85 | 6,983 |
| 2016-12-09 | $8.17 | $8.35 | $8.15 | $8.32 | $4.03 | 5,795 |
| 2016-12-08 | $8.26 | $8.39 | $8.26 | $8.32 | $4.03 | 19,908 |
| 2016-12-07 | $8.21 | $8.35 | $8.19 | $8.29 | $4.02 | 10,517 |
| 2016-12-06 | $8.02 | $8.15 | $8.02 | $8.15 | $3.95 | 10,187 |
| 2016-12-05 | $8.12 | $8.17 | $8.07 | $8.13 | $3.94 | 7,605 |
| 2016-12-02 | $8.12 | $8.24 | $8.12 | $8.16 | $3.96 | 7,736 |
| 2016-12-01 | $8.11 | $8.26 | $8.11 | $8.18 | $3.97 | 8,746 |
| 2016-11-30 | $8.12 | $8.30 | $8.12 | $8.16 | $3.96 | 16,642 |
| 2016-11-29 | $8.26 | $8.41 | $8.26 | $8.34 | $4.04 | 7,090 |
| 2016-11-28 | $8.47 | $8.65 | $8.45 | $8.55 | $4.15 | 17,799 |
| 2016-11-25 | $8.42 | $8.42 | $8.26 | $8.28 | $4.02 | 3,313 |
| 2016-11-23 | $8.26 | $8.75 | $8.20 | $8.34 | $4.04 | 10,989 |
| 2016-11-22 | $8.27 | $8.46 | $8.27 | $8.36 | $4.05 | 13,134 |
| 2016-11-21 | $8.00 | $8.10 | $8.00 | $8.01 | $3.88 | 2,884 |
| 2016-11-18 | $8.08 | $8.10 | $7.96 | $8.10 | $3.93 | 4,972 |
| 2016-11-17 | $8.40 | $8.40 | $8.38 | $8.39 | $4.07 | 2,466 |
| 2016-11-16 | $8.30 | $8.32 | $8.24 | $8.24 | $4.00 | 2,709 |
| 2016-11-15 | $8.37 | $8.54 | $8.37 | $8.54 | $4.14 | 11,230 |
| 2016-11-14 | $8.70 | $8.78 | $8.61 | $8.70 | $4.22 | 7,518 |
| 2016-11-11 | $8.69 | $8.79 | $8.67 | $8.74 | $4.24 | 10,552 |
| 2016-11-10 | $8.62 | $8.75 | $8.59 | $8.74 | $4.24 | 35,404 |
| 2016-11-09 | $8.82 | $8.89 | $8.73 | $8.73 | $4.23 | 11,593 |
| 2016-11-08 | $8.71 | $8.90 | $8.67 | $8.79 | $4.26 | 4,226 |
| 2016-11-07 | $8.88 | $9.04 | $8.88 | $9.02 | $4.37 | 9,692 |
| 2016-11-04 | $8.52 | $8.57 | $8.47 | $8.57 | $4.16 | 14,367 |
| 2016-11-03 | $8.49 | $8.64 | $8.49 | $8.60 | $4.17 | 14,273 |
| 2016-11-02 | $8.63 | $8.70 | $8.62 | $8.64 | $4.19 | 5,144 |
| 2016-11-01 | $8.92 | $8.92 | $8.64 | $8.68 | $4.21 | 6,810 |
| 2016-10-31 | $8.35 | $8.40 | $8.28 | $8.36 | $4.05 | 11,149 |
| 2016-10-28 | $8.44 | $8.44 | $8.23 | $8.29 | $4.02 | 4,446 |
| 2016-10-27 | $8.38 | $8.38 | $8.34 | $8.34 | $4.04 | 757 |
| 2016-10-26 | $8.50 | $8.51 | $8.38 | $8.39 | $4.07 | 5,101 |
| 2016-10-25 | $8.49 | $8.65 | $8.49 | $8.49 | $4.12 | 6,080 |
| 2016-10-24 | $8.48 | $8.64 | $8.48 | $8.64 | $4.19 | 4,378 |
| 2016-10-21 | $8.32 | $8.33 | $8.23 | $8.33 | $4.04 | 4,718 |
| 2016-10-20 | $8.26 | $8.32 | $8.19 | $8.19 | $3.97 | 7,179 |
| 2016-10-19 | $8.16 | $8.31 | $8.15 | $8.30 | $4.02 | 3,725 |
| 2016-10-18 | $8.05 | $8.15 | $8.05 | $8.06 | $3.91 | 1,706 |
| 2016-10-17 | $8.03 | $8.04 | $7.93 | $7.98 | $3.87 | 3,195 |
| 2016-10-14 | $8.00 | $8.04 | $7.95 | $8.00 | $3.88 | 3,920 |
| 2016-10-13 | $7.86 | $7.95 | $7.86 | $7.92 | $3.84 | 4,365 |
| 2016-10-12 | $7.99 | $7.99 | $7.86 | $7.94 | $3.85 | 5,351 |
| 2016-10-11 | $8.01 | $8.04 | $7.97 | $7.99 | $3.87 | 4,259 |
| 2016-10-10 | $8.25 | $8.28 | $8.24 | $8.28 | $4.01 | 5,885 |
| 2016-10-07 | $8.39 | $8.39 | $8.12 | $8.18 | $3.97 | 1,326 |
| 2016-10-06 | $8.04 | $8.18 | $8.04 | $8.08 | $3.92 | 8,205 |
| 2016-10-05 | $7.86 | $7.94 | $7.83 | $7.89 | $3.83 | 5,927 |
| 2016-10-04 | $7.71 | $7.82 | $7.69 | $7.69 | $3.73 | 38,817 |
| 2016-10-03 | $7.90 | $7.94 | $7.82 | $7.94 | $3.85 | 6,087 |
| 2016-09-30 | $7.88 | $7.96 | $7.87 | $7.90 | $3.83 | 37,541 |
| 2016-09-29 | $7.98 | $8.07 | $7.94 | $8.05 | $3.90 | 8,309 |
| 2016-09-28 | $7.71 | $7.84 | $7.71 | $7.83 | $3.80 | 27,397 |
| 2016-09-27 | $7.72 | $7.77 | $7.72 | $7.75 | $3.76 | 10,541 |
| 2016-09-26 | $7.85 | $7.85 | $7.68 | $7.68 | $3.72 | 29,415 |
| 2016-09-23 | $7.77 | $7.85 | $7.76 | $7.79 | $3.78 | 8,372 |
| 2016-09-22 | $7.96 | $8.05 | $7.96 | $8.04 | $3.90 | 2,976 |
| 2016-09-21 | $7.60 | $7.70 | $7.55 | $7.61 | $3.69 | 3,757 |
| 2016-09-20 | $7.43 | $7.51 | $7.43 | $7.49 | $3.63 | 5,810 |
| 2016-09-19 | $7.32 | $7.41 | $7.29 | $7.41 | $3.59 | 5,125 |
| 2016-09-16 | $7.21 | $7.33 | $7.21 | $7.30 | $3.54 | 7,087 |
| 2016-09-15 | $7.23 | $7.34 | $7.22 | $7.34 | $3.56 | 6,452 |
| 2016-09-14 | $7.29 | $7.33 | $7.24 | $7.27 | $3.52 | 3,802 |
| 2016-09-13 | $7.38 | $7.38 | $7.24 | $7.25 | $3.52 | 3,202 |
| 2016-09-12 | $7.41 | $7.52 | $7.36 | $7.48 | $3.62 | 2,189 |
| 2016-09-09 | $7.61 | $7.61 | $7.40 | $7.44 | $3.61 | 9,381 |
| 2016-09-08 | $7.57 | $7.73 | $7.57 | $7.60 | $3.68 | 3,898 |
| 2016-09-07 | $7.43 | $7.44 | $7.32 | $7.33 | $3.55 | 2,262 |
| 2016-09-06 | $7.48 | $7.61 | $7.48 | $7.55 | $3.66 | 34,447 |
| 2016-09-02 | $7.40 | $7.46 | $7.36 | $7.38 | $3.58 | 10,154 |
| 2016-09-01 | $7.24 | $7.32 | $7.23 | $7.32 | $3.55 | 1,594 |
| 2016-08-31 | $7.10 | $7.16 | $7.06 | $7.09 | $3.44 | 11,830 |
| 2016-08-30 | $7.13 | $7.31 | $7.09 | $7.19 | $3.49 | 6,990 |
| 2016-08-29 | $7.02 | $7.05 | $6.95 | $6.95 | $3.37 | 4,193 |
| 2016-08-26 | $6.93 | $7.07 | $6.92 | $7.07 | $3.43 | 2,818 |
| 2016-08-25 | $7.05 | $7.05 | $6.95 | $6.96 | $3.37 | 5,132 |
| 2016-08-24 | $6.97 | $7.00 | $6.96 | $6.96 | $3.37 | 5,607 |
| 2016-08-23 | $7.00 | $7.03 | $6.97 | $7.00 | $3.39 | 8,969 |
| 2016-08-22 | $7.08 | $7.08 | $6.99 | $7.06 | $3.42 | 3,426 |
| 2016-08-19 | $6.98 | $7.06 | $6.98 | $7.06 | $3.42 | 15,601 |
| 2016-08-18 | $7.36 | $7.36 | $7.30 | $7.35 | $3.56 | 27,368 |
| 2016-08-17 | $7.57 | $7.63 | $7.52 | $7.63 | $3.70 | 14,101 |
| 2016-08-16 | $7.60 | $7.69 | $7.60 | $7.63 | $3.70 | 6,899 |
| 2016-08-15 | $7.79 | $7.79 | $7.66 | $7.70 | $3.73 | 5,047 |
| 2016-08-12 | $7.67 | $7.81 | $7.67 | $7.69 | $3.73 | 5,517 |
| 2016-08-11 | $7.56 | $7.72 | $7.56 | $7.67 | $3.72 | 16,747 |
| 2016-08-10 | $7.60 | $7.72 | $7.60 | $7.69 | $3.73 | 39,501 |
| 2016-08-09 | $7.77 | $7.88 | $7.75 | $7.88 | $3.82 | 251,991 |
| 2016-08-08 | $7.65 | $7.72 | $7.58 | $7.58 | $3.68 | 3,022 |
| 2016-08-05 | $7.54 | $7.54 | $7.54 | $7.54 | $3.66 | 619 |
| 2016-08-04 | $7.55 | $7.66 | $7.49 | $7.61 | $3.69 | 6,781 |
| 2016-08-03 | $7.54 | $7.60 | $7.48 | $7.48 | $3.63 | 4,779 |
| 2016-08-02 | $7.63 | $7.76 | $7.63 | $7.64 | $3.59 | 11,079 |
| 2016-08-01 | $7.70 | $7.85 | $7.70 | $7.71 | $3.63 | 8,898 |
| 2016-07-29 | $7.49 | $7.68 | $7.49 | $7.66 | $3.60 | 8,971 |
| 2016-07-28 | $7.35 | $7.52 | $7.33 | $7.52 | $3.54 | 2,760 |
| 2016-07-27 | $7.39 | $7.53 | $7.37 | $7.51 | $3.53 | 3,510 |
| 2016-07-26 | $7.40 | $7.51 | $7.37 | $7.51 | $3.53 | 5,056 |
| 2016-07-25 | $7.36 | $7.46 | $7.35 | $7.37 | $3.47 | 4,238 |
| 2016-07-22 | $7.44 | $7.47 | $7.39 | $7.43 | $3.50 | 5,874 |
| 2016-07-21 | $7.46 | $7.63 | $7.46 | $7.61 | $3.58 | 4,146 |
| 2016-07-20 | $7.55 | $7.63 | $7.53 | $7.63 | $3.59 | 4,812 |
| 2016-07-19 | $7.64 | $7.77 | $7.64 | $7.77 | $3.65 | 5,952 |
| 2016-07-18 | $7.69 | $7.84 | $7.62 | $7.84 | $3.69 | 6,595 |
| 2016-07-15 | $7.76 | $7.97 | $7.76 | $7.84 | $3.69 | 17,644 |
| 2016-07-14 | $7.66 | $7.84 | $7.66 | $7.71 | $3.62 | 380,997 |
| 2016-07-13 | $7.67 | $7.81 | $7.67 | $7.80 | $3.67 | 1,431 |
| 2016-07-12 | $7.61 | $7.73 | $7.61 | $7.73 | $3.64 | 6,290 |
| 2016-07-11 | $7.21 | $7.34 | $7.21 | $7.25 | $3.41 | 6,544 |
| 2016-07-08 | $7.13 | $7.20 | $7.13 | $7.19 | $3.38 | 5,953 |
| 2016-07-07 | $7.17 | $7.26 | $7.16 | $7.17 | $3.37 | 4,116 |
| 2016-07-06 | $6.97 | $7.06 | $6.97 | $7.05 | $3.32 | 11,862 |
| 2016-07-05 | $7.18 | $7.23 | $7.11 | $7.23 | $3.40 | 4,878 |
| 2016-07-01 | $7.37 | $7.41 | $7.37 | $7.38 | $3.47 | 4,909 |
| 2016-06-30 | $7.28 | $7.35 | $7.26 | $7.26 | $3.42 | 53,504 |
| 2016-06-29 | $7.18 | $7.29 | $7.18 | $7.29 | $3.43 | 11,532 |
| 2016-06-28 | $7.01 | $7.13 | $7.01 | $7.07 | $3.33 | 5,791 |
| 2016-06-27 | $6.92 | $6.98 | $6.86 | $6.88 | $3.24 | 8,821 |
| 2016-06-24 | $6.82 | $6.91 | $6.73 | $6.74 | $3.17 | 12,264 |
| 2016-06-23 | $7.00 | $7.08 | $6.99 | $7.02 | $3.30 | 13,144 |
| 2016-06-22 | $6.85 | $6.86 | $6.83 | $6.85 | $3.22 | 7,618 |
| 2016-06-21 | $6.52 | $6.55 | $6.42 | $6.54 | $3.08 | 6,318 |
| 2016-06-20 | $6.61 | $6.66 | $6.60 | $6.60 | $3.04 | 11,910 |
| 2016-06-17 | $6.41 | $6.45 | $6.38 | $6.42 | $2.95 | 8,002 |
| 2016-06-16 | $6.21 | $6.24 | $6.18 | $6.24 | $2.87 | 8,945 |
| 2016-06-15 | $6.40 | $6.43 | $6.38 | $6.39 | $2.94 | 16,582 |
| 2016-06-14 | $6.31 | $6.35 | $6.30 | $6.31 | $2.90 | 6,126 |
| 2016-06-13 | $6.38 | $6.40 | $6.35 | $6.35 | $2.92 | 9,564 |
| 2016-06-10 | $6.46 | $6.55 | $6.46 | $6.46 | $2.97 | 6,080 |
| 2016-06-09 | $6.63 | $6.73 | $6.62 | $6.63 | $3.05 | 8,293 |
| 2016-06-08 | $6.66 | $6.77 | $6.66 | $6.67 | $3.07 | 3,229 |
| 2016-06-07 | $6.72 | $6.85 | $6.72 | $6.83 | $3.14 | 4,593 |
| 2016-06-06 | $6.60 | $6.65 | $6.57 | $6.57 | $3.02 | 7,566 |
| 2016-06-03 | $6.49 | $6.57 | $6.45 | $6.48 | $2.98 | 17,415 |
| 2016-06-02 | $6.34 | $6.42 | $6.32 | $6.42 | $2.95 | 9,451 |
| 2016-06-01 | $6.33 | $6.34 | $6.27 | $6.27 | $2.88 | 2,590 |
| 2016-05-31 | $6.32 | $6.37 | $6.30 | $6.35 | $2.92 | 77,310 |
| 2016-05-27 | $6.35 | $6.42 | $6.31 | $6.40 | $2.94 | 34,378 |
| 2016-05-26 | $6.39 | $6.49 | $6.39 | $6.39 | $2.94 | 4,572 |
| 2016-05-25 | $6.46 | $6.51 | $6.41 | $6.41 | $2.95 | 4,200 |
| 2016-05-24 | $6.13 | $6.15 | $6.08 | $6.15 | $2.83 | 34,254 |
| 2016-05-23 | $6.00 | $6.13 | $6.00 | $6.08 | $2.80 | 12,442 |
| 2016-05-20 | $5.94 | $6.09 | $5.94 | $6.00 | $2.76 | 11,261 |
| 2016-05-19 | $5.84 | $5.85 | $5.78 | $5.79 | $2.66 | 8,531 |
| 2016-05-18 | $5.82 | $5.96 | $5.82 | $5.82 | $2.68 | 5,844 |
| 2016-05-17 | $6.00 | $6.08 | $5.99 | $5.99 | $2.75 | 7,033 |
| 2016-05-16 | $5.94 | $6.10 | $5.94 | $6.05 | $2.78 | 7,948 |
| 2016-05-13 | $5.83 | $5.92 | $5.81 | $5.87 | $2.70 | 6,381 |
| 2016-05-12 | $6.10 | $6.12 | $6.06 | $6.06 | $2.79 | 4,494 |
| 2016-05-11 | $6.14 | $6.14 | $6.09 | $6.09 | $2.80 | 8,214 |
| 2016-05-10 | $6.25 | $6.30 | $6.25 | $6.30 | $2.90 | 6,526 |
| 2016-05-09 | $6.27 | $6.27 | $6.14 | $6.24 | $2.87 | 1,952 |
| 2016-05-06 | $6.27 | $6.35 | $6.27 | $6.27 | $2.88 | 3,209 |
| 2016-05-05 | $6.31 | $6.34 | $6.28 | $6.34 | $2.92 | 3,987 |
| 2016-05-04 | $6.32 | $6.44 | $6.32 | $6.34 | $2.92 | 21,629 |
| 2016-05-03 | $6.52 | $6.52 | $6.48 | $6.50 | $2.99 | 10,155 |
| 2016-05-02 | $6.70 | $6.73 | $6.67 | $6.68 | $3.07 | 10,253 |
| 2016-04-29 | $6.70 | $6.75 | $6.64 | $6.75 | $3.10 | 4,639 |
| 2016-04-28 | $6.63 | $6.77 | $6.63 | $6.66 | $3.06 | 18,956 |
| 2016-04-27 | $6.70 | $6.75 | $6.63 | $6.63 | $3.05 | 17,198 |
| 2016-04-26 | $6.68 | $6.77 | $6.67 | $6.72 | $3.09 | 12,973 |
| 2016-04-25 | $6.68 | $6.74 | $6.62 | $6.65 | $3.06 | 42,766 |
| 2016-04-22 | $6.83 | $6.83 | $6.74 | $6.77 | $3.11 | 12,174 |
| 2016-04-21 | $6.92 | $6.95 | $6.91 | $6.91 | $3.18 | 6,511 |
| 2016-04-20 | $6.85 | $6.98 | $6.85 | $6.98 | $3.21 | 3,300 |
| 2016-04-19 | $7.06 | $7.13 | $7.04 | $7.06 | $3.25 | 4,900 |
| 2016-04-18 | $6.86 | $6.93 | $6.83 | $6.86 | $3.15 | 7,372 |
| 2016-04-15 | $6.71 | $6.80 | $6.68 | $6.72 | $3.09 | 14,847 |
| 2016-04-14 | $6.93 | $6.98 | $6.88 | $6.91 | $3.18 | 5,838 |
| 2016-04-13 | $6.85 | $6.96 | $6.85 | $6.96 | $3.20 | 113,808 |
| 2016-04-12 | $6.48 | $6.59 | $6.47 | $6.58 | $3.03 | 7,487 |
| 2016-04-11 | $6.20 | $6.28 | $6.20 | $6.21 | $2.86 | 5,328 |
| 2016-04-08 | $5.94 | $6.00 | $5.94 | $6.00 | $2.76 | 12,187 |
| 2016-04-07 | $5.94 | $6.00 | $5.92 | $5.93 | $2.73 | 436,761 |
| 2016-04-06 | $5.85 | $6.00 | $5.85 | $5.98 | $2.75 | 6,417 |
| 2016-04-05 | $5.83 | $5.94 | $5.83 | $5.83 | $2.68 | 6,037 |
| 2016-04-04 | $6.04 | $6.04 | $5.96 | $5.96 | $2.74 | 19,966 |
| 2016-04-01 | $6.03 | $6.06 | $5.94 | $6.02 | $2.77 | 8,350 |
| 2016-03-31 | $6.21 | $6.31 | $6.20 | $6.25 | $2.87 | 150,555 |
| 2016-03-30 | $6.07 | $6.20 | $6.05 | $6.19 | $2.85 | 15,419 |
| 2016-03-29 | $6.12 | $6.26 | $6.12 | $6.23 | $2.87 | 13,072 |
| 2016-03-28 | $6.27 | $6.40 | $6.27 | $6.40 | $2.94 | 4,071 |
| 2016-03-24 | $6.25 | $6.39 | $6.23 | $6.30 | $2.90 | 12,241 |
| 2016-03-23 | $6.50 | $6.50 | $6.36 | $6.36 | $2.93 | 3,584 |
| 2016-03-22 | $6.41 | $6.57 | $6.41 | $6.57 | $3.02 | 6,692 |
| 2016-03-21 | $6.62 | $6.72 | $6.62 | $6.69 | $3.08 | 5,178 |
| 2016-03-18 | $6.62 | $6.70 | $6.62 | $6.66 | $3.06 | 18,907 |
| 2016-03-17 | $6.61 | $6.64 | $6.56 | $6.61 | $3.04 | 36,566 |
| 2016-03-16 | $6.32 | $6.45 | $6.31 | $6.44 | $2.96 | 5,477 |
| 2016-03-15 | $6.39 | $6.53 | $6.39 | $6.43 | $2.96 | 10,650 |
| 2016-03-14 | $6.54 | $6.63 | $6.53 | $6.63 | $3.05 | 4,093 |
| 2016-03-11 | $6.39 | $6.50 | $6.39 | $6.47 | $2.97 | 4,305 |
| 2016-03-10 | $6.26 | $6.36 | $6.26 | $6.33 | $2.91 | 4,536 |
| 2016-03-09 | $6.35 | $6.37 | $6.30 | $6.34 | $2.92 | 9,453 |
| 2016-03-08 | $6.36 | $6.45 | $6.35 | $6.42 | $2.95 | 49,412 |
| 2016-03-07 | $6.56 | $6.63 | $6.53 | $6.54 | $3.01 | 6,077 |
| 2016-03-04 | $6.29 | $6.54 | $6.29 | $6.54 | $3.01 | 18,885 |
| 2016-03-03 | $6.16 | $6.28 | $6.16 | $6.23 | $2.87 | 7,191 |
| 2016-03-02 | $6.07 | $6.22 | $6.07 | $6.22 | $2.86 | 30,975 |
| 2016-03-01 | $5.75 | $5.87 | $5.74 | $5.84 | $2.69 | 18,080 |
| 2016-02-29 | $5.68 | $5.70 | $5.59 | $5.61 | $2.58 | 11,906 |
| 2016-02-26 | $5.64 | $5.69 | $5.59 | $5.59 | $2.57 | 9,786 |
| 2016-02-25 | $5.57 | $5.71 | $5.56 | $5.64 | $2.59 | 12,701 |
| 2016-02-24 | $5.66 | $5.84 | $5.66 | $5.84 | $2.69 | 9,514 |
| 2016-02-23 | $5.90 | $5.90 | $5.83 | $5.87 | $2.70 | 30,161 |
| 2016-02-22 | $5.76 | $5.81 | $5.76 | $5.79 | $2.66 | 26,188 |
| 2016-02-19 | $5.75 | $5.77 | $5.68 | $5.69 | $2.62 | 10,883 |
| 2016-02-18 | $5.78 | $5.86 | $5.74 | $5.74 | $2.64 | 28,382 |
| 2016-02-17 | $5.85 | $5.91 | $5.85 | $5.85 | $2.69 | 20,298 |
| 2016-02-16 | $5.75 | $5.85 | $5.74 | $5.75 | $2.64 | 19,990 |
| 2016-02-12 | $5.38 | $5.50 | $5.38 | $5.45 | $2.51 | 18,641 |
| 2016-02-11 | $5.41 | $5.45 | $5.32 | $5.45 | $2.51 | 20,752 |
| 2016-02-10 | $5.55 | $5.66 | $5.55 | $5.55 | $2.55 | 17,657 |
| 2016-02-09 | $5.55 | $5.66 | $5.44 | $5.53 | $2.54 | 25,147 |
| 2016-02-08 | $5.62 | $5.72 | $5.45 | $5.59 | $2.57 | 12,071 |
| 2016-02-05 | $5.73 | $5.80 | $5.69 | $5.69 | $2.62 | 15,148 |
| 2016-02-04 | $5.79 | $5.79 | $5.65 | $5.69 | $2.62 | 70,941 |
| 2016-02-03 | $5.58 | $5.62 | $5.47 | $5.57 | $2.56 | 10,470 |
| 2016-02-02 | $5.59 | $5.72 | $5.52 | $5.57 | $2.56 | 38,060 |
| 2016-02-01 | $5.81 | $5.81 | $5.73 | $5.81 | $2.67 | 27,866 |
| 2016-01-29 | $6.04 | $6.09 | $5.87 | $5.94 | $2.73 | 37,132 |
| 2016-01-28 | $5.62 | $5.73 | $5.62 | $5.66 | $2.60 | 43,350 |
| 2016-01-27 | $5.56 | $5.72 | $5.56 | $5.63 | $2.59 | 56,738 |
| 2016-01-26 | $5.50 | $5.62 | $5.50 | $5.61 | $2.58 | 122,052 |
| 2016-01-25 | $5.65 | $5.74 | $5.64 | $5.69 | $2.62 | 56,125 |
| 2016-01-22 | $5.95 | $5.97 | $5.81 | $5.96 | $2.74 | 100,357 |
| 2016-01-21 | $5.30 | $5.45 | $5.30 | $5.39 | $2.48 | 82,262 |
| 2016-01-20 | $5.25 | $5.28 | $5.14 | $5.21 | $2.40 | 140,677 |
| 2016-01-19 | $5.46 | $5.54 | $5.43 | $5.47 | $2.52 | 66,399 |
| 2016-01-15 | $5.50 | $5.56 | $5.44 | $5.55 | $2.55 | 102,523 |
| 2016-01-14 | $5.70 | $5.83 | $5.68 | $5.83 | $2.68 | 144,229 |
| 2016-01-13 | $5.61 | $5.66 | $5.55 | $5.59 | $2.57 | 39,444 |
| 2016-01-12 | $5.58 | $5.69 | $5.58 | $5.66 | $2.60 | 108,670 |
| 2016-01-11 | $5.59 | $5.69 | $5.59 | $5.69 | $2.62 | 115,497 |
| 2016-01-08 | $5.82 | $5.82 | $5.77 | $5.77 | $2.65 | 35,260 |
| 2016-01-07 | $5.71 | $5.81 | $5.70 | $5.73 | $2.63 | 137,118 |
| 2016-01-06 | $5.96 | $6.01 | $5.95 | $5.98 | $2.75 | 27,935 |
| 2016-01-05 | $5.84 | $5.86 | $5.76 | $5.85 | $2.69 | 67,671 |
| 2016-01-04 | $5.79 | $5.90 | $5.77 | $5.89 | $2.71 | 47,108 |
| 2015-12-31 | $6.17 | $6.23 | $6.15 | $6.23 | $2.87 | 84,620 |
| 2015-12-30 | $6.16 | $6.23 | $6.16 | $6.16 | $2.83 | 184,311 |
| 2015-12-29 | $6.36 | $6.36 | $6.31 | $6.33 | $2.91 | 80,345 |
| 2015-12-28 | $6.34 | $6.34 | $6.19 | $6.27 | $2.88 | 58,509 |
| 2015-12-24 | $6.32 | $6.46 | $6.32 | $6.40 | $2.94 | 27,529 |
| 2015-12-23 | $6.29 | $6.34 | $6.24 | $6.31 | $2.90 | 46,717 |
| 2015-12-22 | $6.05 | $6.17 | $6.05 | $6.17 | $2.84 | 85,718 |
| 2015-12-21 | $6.00 | $6.11 | $5.98 | $6.03 | $2.77 | 89,540 |
| 2015-12-18 | $5.89 | $5.91 | $5.82 | $5.90 | $2.71 | 65,501 |
| 2015-12-17 | $5.97 | $5.97 | $5.92 | $5.94 | $2.73 | 35,203 |
| 2015-12-16 | $5.96 | $6.05 | $5.92 | $5.98 | $2.75 | 41,920 |
| 2015-12-15 | $5.95 | $6.00 | $5.91 | $5.97 | $2.75 | 140,088 |
| 2015-12-14 | $5.85 | $5.98 | $5.84 | $5.90 | $2.72 | 46,196 |
| 2015-12-11 | $5.95 | $5.95 | $5.89 | $5.89 | $2.71 | 54,782 |
| 2015-12-10 | $6.00 | $6.03 | $5.99 | $6.00 | $2.76 | 73,345 |
| 2015-12-09 | $6.04 | $6.15 | $6.03 | $6.03 | $2.77 | 29,153 |
| 2015-12-08 | $6.04 | $6.18 | $6.04 | $6.16 | $2.83 | 69,916 |
| 2015-12-07 | $6.47 | $6.47 | $6.33 | $6.37 | $2.93 | 20,820 |
| 2015-12-04 | $6.42 | $6.50 | $6.39 | $6.48 | $2.98 | 37,868 |
| 2015-12-03 | $6.43 | $6.44 | $6.38 | $6.41 | $2.95 | 29,902 |
| 2015-12-02 | $6.36 | $6.45 | $6.31 | $6.38 | $2.93 | 21,696 |
| 2015-12-01 | $6.38 | $6.45 | $6.35 | $6.44 | $2.96 | 29,113 |
| 2015-11-30 | $6.30 | $6.30 | $6.16 | $6.22 | $2.86 | 62,663 |
| 2015-11-27 | $6.16 | $6.26 | $6.16 | $6.21 | $2.86 | 4,042 |
| 2015-11-25 | $6.60 | $6.60 | $6.43 | $6.48 | $2.98 | 45,469 |
| 2015-11-24 | $6.33 | $6.49 | $6.33 | $6.46 | $2.97 | 10,256 |
| 2015-11-23 | $6.55 | $6.65 | $6.54 | $6.60 | $3.04 | 19,327 |
| 2015-11-20 | $6.61 | $6.70 | $6.60 | $6.65 | $3.06 | 27,109 |
| 2015-11-19 | $6.57 | $6.59 | $6.54 | $6.54 | $3.01 | 17,398 |
| 2015-11-18 | $6.34 | $6.44 | $6.34 | $6.44 | $2.96 | 29,807 |
| 2015-11-17 | $6.36 | $6.50 | $6.36 | $6.37 | $2.93 | 68,804 |
| 2015-11-16 | $6.27 | $6.40 | $6.24 | $6.40 | $2.94 | 61,535 |
| 2015-11-13 | $6.27 | $6.29 | $6.25 | $6.27 | $2.89 | 15,535 |
| 2015-11-12 | $6.60 | $6.64 | $6.57 | $6.58 | $3.03 | 22,182 |
| 2015-11-11 | $6.54 | $6.54 | $6.48 | $6.52 | $3.00 | 20,813 |
| 2015-11-10 | $6.61 | $6.61 | $6.57 | $6.57 | $3.02 | 12,767 |
| 2015-11-09 | $6.64 | $6.65 | $6.60 | $6.60 | $3.04 | 6,552 |
| 2015-11-06 | $6.62 | $6.69 | $6.62 | $6.66 | $3.06 | 26,687 |
| 2015-11-05 | $6.89 | $6.90 | $6.84 | $6.85 | $3.15 | 17,975 |
| 2015-11-04 | $7.04 | $7.04 | $6.94 | $6.94 | $3.19 | 7,652 |
| 2015-11-03 | $6.63 | $6.78 | $6.63 | $6.76 | $3.11 | 19,888 |
| 2015-11-02 | $6.60 | $6.74 | $6.60 | $6.71 | $3.09 | 23,588 |
| 2015-10-30 | $6.67 | $6.73 | $6.67 | $6.69 | $3.08 | 24,202 |
| 2015-10-29 | $6.74 | $6.74 | $6.73 | $6.73 | $3.10 | 23,855 |
| 2015-10-28 | $6.71 | $6.73 | $6.62 | $6.67 | $3.07 | 17,054 |
| 2015-10-27 | $6.88 | $6.89 | $6.84 | $6.86 | $3.16 | 21,315 |
| 2015-10-26 | $6.93 | $6.98 | $6.93 | $6.97 | $3.21 | 12,153 |
| 2015-10-23 | $7.17 | $7.19 | $7.13 | $7.19 | $3.31 | 21,842 |
| 2015-10-22 | $6.93 | $7.05 | $6.93 | $7.03 | $3.23 | 17,961 |
| 2015-10-21 | $6.98 | $7.06 | $6.98 | $7.02 | $3.23 | 75,511 |
| 2015-10-20 | $7.03 | $7.09 | $7.03 | $7.06 | $3.25 | 11,666 |
| 2015-10-19 | $7.29 | $7.29 | $7.22 | $7.24 | $3.33 | 7,141 |
| 2015-10-16 | $7.39 | $7.49 | $7.38 | $7.48 | $3.44 | 87,514 |
| 2015-10-15 | $7.36 | $7.48 | $7.36 | $7.47 | $3.44 | 21,336 |
| 2015-10-14 | $7.08 | $7.11 | $7.08 | $7.10 | $3.27 | 6,955 |
| 2015-10-13 | $7.06 | $7.13 | $7.06 | $7.10 | $3.27 | 17,612 |
| 2015-10-12 | $7.14 | $7.17 | $7.11 | $7.14 | $3.28 | 10,264 |
| 2015-10-09 | $7.14 | $7.21 | $7.14 | $7.21 | $3.32 | 14,671 |
| 2015-10-08 | $6.92 | $7.09 | $6.92 | $7.09 | $3.26 | 18,654 |
| 2015-10-07 | $7.08 | $7.15 | $7.07 | $7.12 | $3.27 | 11,181 |
| 2015-10-06 | $6.50 | $6.60 | $6.50 | $6.54 | $3.01 | 23,622 |
| 2015-10-05 | $6.46 | $6.61 | $6.46 | $6.61 | $3.04 | 32,646 |
| 2015-10-02 | $6.15 | $6.36 | $6.15 | $6.36 | $2.93 | 18,201 |
| 2015-10-01 | $6.14 | $6.16 | $6.06 | $6.16 | $2.83 | 14,262 |
| 2015-09-30 | $6.05 | $6.11 | $6.04 | $6.08 | $2.80 | 17,995 |
| 2015-09-29 | $5.78 | $5.93 | $5.78 | $5.86 | $2.70 | 12,957 |
| 2015-09-28 | $6.05 | $6.09 | $6.01 | $6.05 | $2.78 | 32,485 |
| 2015-09-25 | $6.24 | $6.25 | $6.13 | $6.13 | $2.82 | 55,532 |
| 2015-09-24 | $6.05 | $6.17 | $6.04 | $6.17 | $2.84 | 9,773 |
| 2015-09-23 | $6.22 | $6.25 | $6.16 | $6.16 | $2.83 | 10,290 |
| 2015-09-22 | $6.34 | $6.35 | $6.22 | $6.35 | $2.92 | 5,830 |
| 2015-09-21 | $6.39 | $6.46 | $6.36 | $6.44 | $2.96 | 12,354 |
| 2015-09-18 | $6.51 | $6.51 | $6.39 | $6.43 | $2.96 | 8,680 |
| 2015-09-17 | $6.52 | $6.63 | $6.51 | $6.63 | $3.05 | 4,986 |
| 2015-09-16 | $6.60 | $6.63 | $6.56 | $6.63 | $3.05 | 823,100 |
| 2015-09-15 | $6.41 | $6.63 | $6.41 | $6.53 | $3.00 | 113,513 |
| 2015-09-14 | $6.55 | $6.57 | $6.50 | $6.50 | $2.99 | 21,113 |
| 2015-09-11 | $6.48 | $6.55 | $6.48 | $6.52 | $3.00 | 57,978 |
| 2015-09-10 | $6.88 | $6.92 | $6.87 | $6.89 | $3.17 | 100,335 |
| 2015-09-09 | $6.99 | $6.99 | $6.87 | $6.90 | $3.17 | 15,597 |
| 2015-09-08 | $6.61 | $6.67 | $6.61 | $6.67 | $3.07 | 14,031 |
| 2015-09-04 | $6.35 | $6.35 | $6.25 | $6.29 | $2.89 | 35,782 |
| 2015-09-03 | $6.59 | $6.64 | $6.55 | $6.55 | $3.01 | 11,273 |
| 2015-09-02 | $6.40 | $6.51 | $6.40 | $6.51 | $2.99 | 11,623 |
| 2015-09-01 | $6.33 | $6.49 | $6.33 | $6.41 | $2.95 | 91,556 |
| 2015-08-31 | $6.90 | $6.90 | $6.79 | $6.85 | $3.15 | 14,084 |
China Shenhua Energy Co Ltd (CSUAY) News Headlines
Recent China Shenhua Energy Co Ltd (CSUAY) News
Similar Companies to China Shenhua Energy Co Ltd (CSUAY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |