Crimson Wine Group Ltd (CWGL) Exchange: OTCQB
Data as of May 2, 2025
$5.49 ($0.07) 1.29%
Crimson Wine Group Ltd - Daily Information
Click for more stock information on Crimson Wine Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.49 |
| Previous Close | $5.49 |
| High | $5.49 |
| Low | $5.42 |
| Adjusted Open | $5.49 |
| Previous Adjusted Close | $5.49 |
| Adjusted High | $5.49 |
| Adjusted Low | $5.42 |
About Crimson Wine Group Ltd (CWGL)
Based in the Napa Valley, Crimson Wine Group crafts benchmark wines from exceptional vineyards in premier wine-growing regions throughout the United States.
Invest in Crimson Wine Group Ltd (CWGL)
Historical Stock Data for Crimson Wine Group Ltd (CWGL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.49 | $5.49 | $5.42 | $5.49 | $5.49 | 4,392 |
| 2025-05-01 | $5.49 | $5.49 | $5.42 | $5.42 | $5.42 | 4,202 |
| 2025-04-30 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 570 |
| 2025-04-29 | $5.53 | $5.53 | $5.43 | $5.44 | $5.44 | 5,638 |
| 2025-04-28 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 130 |
| 2025-04-25 | $5.65 | $5.65 | $5.44 | $5.58 | $5.58 | 3,164 |
| 2025-04-24 | $5.49 | $5.68 | $5.42 | $5.65 | $5.65 | 24,863 |
| 2025-04-23 | $5.47 | $5.56 | $5.42 | $5.56 | $5.56 | 8,855 |
| 2025-04-22 | $5.60 | $5.60 | $5.56 | $5.56 | $5.56 | 403 |
| 2025-04-21 | $5.45 | $5.48 | $5.44 | $5.48 | $5.48 | 1,222 |
| 2025-04-17 | $5.44 | $5.51 | $5.43 | $5.43 | $5.43 | 1,430 |
| 2025-04-16 | $5.60 | $5.60 | $5.42 | $5.42 | $5.42 | 12,272 |
| 2025-04-15 | $5.64 | $5.64 | $5.61 | $5.64 | $5.64 | 1,479 |
| 2025-04-14 | $5.55 | $5.57 | $5.55 | $5.57 | $5.57 | 660 |
| 2025-04-11 | $5.52 | $5.52 | $5.51 | $5.52 | $5.52 | 1,800 |
| 2025-04-10 | $5.68 | $5.82 | $5.63 | $5.82 | $5.82 | 8,846 |
| 2025-04-09 | $5.52 | $5.66 | $5.39 | $5.66 | $5.66 | 52,278 |
| 2025-04-08 | $5.56 | $5.61 | $5.52 | $5.53 | $5.53 | 2,726 |
| 2025-04-07 | $5.61 | $5.65 | $5.56 | $5.56 | $5.56 | 5,450 |
| 2025-04-04 | $5.79 | $5.79 | $5.62 | $5.70 | $5.70 | 5,780 |
| 2025-04-03 | $5.76 | $5.80 | $5.75 | $5.77 | $5.77 | 7,253 |
| 2025-04-02 | $5.88 | $5.90 | $5.77 | $5.80 | $5.80 | 5,471 |
| 2025-04-01 | $5.80 | $5.88 | $5.76 | $5.88 | $5.88 | 1,263 |
| 2025-03-31 | $5.76 | $5.83 | $5.76 | $5.76 | $5.76 | 2,963 |
| 2025-03-28 | $5.76 | $5.80 | $5.76 | $5.80 | $5.80 | 8,047 |
| 2025-03-27 | $5.90 | $5.90 | $5.75 | $5.90 | $5.90 | 2,387 |
| 2025-03-26 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 644 |
| 2025-03-25 | $5.80 | $5.89 | $5.75 | $5.87 | $5.87 | 17,911 |
| 2025-03-24 | $5.80 | $5.88 | $5.80 | $5.88 | $5.88 | 642 |
| 2025-03-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 285 |
| 2025-03-20 | $5.81 | $5.90 | $5.81 | $5.87 | $5.87 | 1,913 |
| 2025-03-19 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 1,018 |
| 2025-03-18 | $5.76 | $5.85 | $5.76 | $5.85 | $5.85 | 1,136 |
| 2025-03-17 | $5.88 | $5.94 | $5.77 | $5.83 | $5.83 | 7,243 |
| 2025-03-14 | $5.78 | $5.86 | $5.78 | $5.86 | $5.86 | 1,451 |
| 2025-03-13 | $5.76 | $5.86 | $5.75 | $5.80 | $5.80 | 10,313 |
| 2025-03-12 | $5.80 | $5.84 | $5.80 | $5.84 | $5.84 | 1,070 |
| 2025-03-11 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 222 |
| 2025-03-10 | $5.82 | $5.82 | $5.76 | $5.76 | $5.76 | 3,442 |
| 2025-03-07 | $5.76 | $5.87 | $5.75 | $5.76 | $5.76 | 9,551 |
| 2025-03-06 | $5.86 | $5.86 | $5.83 | $5.86 | $5.86 | 7,325 |
| 2025-03-05 | $5.75 | $5.86 | $5.75 | $5.82 | $5.82 | 4,405 |
| 2025-03-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 270 |
| 2025-03-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 4,381 |
| 2025-02-28 | $5.75 | $5.79 | $5.75 | $5.79 | $5.79 | 6,240 |
| 2025-02-27 | $5.81 | $5.81 | $5.79 | $5.79 | $5.79 | 1,232 |
| 2025-02-26 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 570 |
| 2025-02-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 11 |
| 2025-02-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 114 |
| 2025-02-21 | $5.85 | $5.88 | $5.85 | $5.85 | $5.85 | 5,619 |
| 2025-02-20 | $5.81 | $5.88 | $5.80 | $5.82 | $5.82 | 4,189 |
| 2025-02-19 | $5.90 | $5.97 | $5.78 | $5.79 | $5.79 | 27,062 |
| 2025-02-18 | $5.73 | $5.97 | $5.72 | $5.90 | $5.90 | 30,626 |
| 2025-02-14 | $5.62 | $5.70 | $5.51 | $5.70 | $5.70 | 84,771 |
| 2025-02-13 | $5.77 | $5.77 | $5.58 | $5.60 | $5.60 | 85,563 |
| 2025-02-12 | $5.92 | $5.93 | $5.78 | $5.81 | $5.81 | 62,913 |
| 2025-02-11 | $5.96 | $5.99 | $5.91 | $5.94 | $5.94 | 38,260 |
| 2025-02-10 | $6.02 | $6.04 | $5.97 | $6.00 | $6.00 | 2,753 |
| 2025-02-07 | $6.02 | $6.02 | $6.01 | $6.01 | $6.01 | 1,872 |
| 2025-02-06 | $6.04 | $6.04 | $5.96 | $5.97 | $5.97 | 4,225 |
| 2025-02-05 | $6.01 | $6.01 | $5.98 | $6.00 | $6.00 | 2,100 |
| 2025-02-04 | $5.99 | $6.01 | $5.95 | $6.01 | $6.01 | 2,482 |
| 2025-02-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 1,483 |
| 2025-01-31 | $6.01 | $6.16 | $6.01 | $6.09 | $6.09 | 4,005 |
| 2025-01-30 | $6.00 | $6.00 | $5.99 | $5.99 | $5.99 | 420 |
| 2025-01-29 | $6.02 | $6.03 | $6.01 | $6.03 | $6.03 | 1,122 |
| 2025-01-28 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 1,211 |
| 2025-01-27 | $5.99 | $6.10 | $5.99 | $6.01 | $6.01 | 4,476 |
| 2025-01-24 | $6.08 | $6.10 | $6.00 | $6.10 | $6.10 | 1,352 |
| 2025-01-23 | $6.05 | $6.10 | $6.02 | $6.10 | $6.10 | 4,014 |
| 2025-01-22 | $5.96 | $5.97 | $5.95 | $5.97 | $5.97 | 14,671 |
| 2025-01-21 | $6.04 | $6.10 | $5.96 | $6.03 | $6.03 | 4,127 |
| 2025-01-17 | $5.96 | $5.98 | $5.96 | $5.98 | $5.98 | 718 |
| 2025-01-16 | $5.98 | $6.00 | $5.95 | $5.95 | $5.95 | 4,217 |
| 2025-01-15 | $6.04 | $6.04 | $5.99 | $5.99 | $5.99 | 16,476 |
| 2025-01-14 | $6.03 | $6.07 | $6.03 | $6.05 | $6.05 | 1,973 |
| 2025-01-13 | $6.07 | $6.12 | $6.01 | $6.01 | $6.01 | 1,979 |
| 2025-01-10 | $6.13 | $6.19 | $6.05 | $6.05 | $6.05 | 6,891 |
| 2025-01-08 | $6.11 | $6.15 | $6.08 | $6.12 | $6.12 | 7,980 |
| 2025-01-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 499 |
| 2025-01-06 | $6.09 | $6.19 | $6.07 | $6.07 | $6.07 | 9,046 |
| 2025-01-03 | $6.08 | $6.35 | $6.07 | $6.25 | $6.25 | 5,304 |
| 2025-01-02 | $6.27 | $6.27 | $6.23 | $6.23 | $6.23 | 501 |
| 2024-12-31 | $6.33 | $6.35 | $6.01 | $6.35 | $6.35 | 10,773 |
| 2024-12-30 | $6.29 | $6.40 | $6.29 | $6.32 | $6.32 | 4,819 |
| 2024-12-27 | $6.47 | $6.47 | $6.35 | $6.35 | $6.35 | 3,565 |
| 2024-12-26 | $6.42 | $6.43 | $6.29 | $6.29 | $6.29 | 3,474 |
| 2024-12-24 | $6.45 | $6.55 | $6.41 | $6.42 | $6.42 | 11,718 |
| 2024-12-23 | $6.45 | $6.52 | $6.41 | $6.45 | $6.45 | 9,030 |
| 2024-12-20 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,631 |
| 2024-12-19 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 3,127 |
| 2024-12-18 | $6.56 | $6.56 | $6.46 | $6.46 | $6.46 | 8,866 |
| 2024-12-17 | $6.47 | $6.60 | $6.47 | $6.60 | $6.60 | 4,093 |
| 2024-12-16 | $6.55 | $6.60 | $6.50 | $6.60 | $6.60 | 5,563 |
| 2024-12-13 | $6.53 | $6.55 | $6.50 | $6.51 | $6.51 | 2,925 |
| 2024-12-12 | $6.60 | $6.69 | $6.49 | $6.69 | $6.69 | 15,845 |
| 2024-12-11 | $6.49 | $6.60 | $6.38 | $6.60 | $6.60 | 13,214 |
| 2024-12-10 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 431 |
| 2024-12-09 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 496 |
| 2024-12-06 | $6.49 | $6.50 | $6.49 | $6.50 | $6.50 | 3,107 |
| 2024-12-05 | $6.32 | $6.62 | $6.32 | $6.61 | $6.61 | 1,991 |
| 2024-12-04 | $6.52 | $6.52 | $6.30 | $6.40 | $6.40 | 2,388 |
| 2024-12-03 | $6.58 | $6.59 | $6.30 | $6.45 | $6.45 | 5,426 |
| 2024-12-02 | $6.65 | $6.65 | $6.51 | $6.62 | $6.62 | 17,150 |
| 2024-11-29 | $6.60 | $6.63 | $6.60 | $6.60 | $6.60 | 7,650 |
| 2024-11-27 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 184 |
| 2024-11-26 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 3,108 |
| 2024-11-25 | $6.55 | $6.70 | $6.55 | $6.70 | $6.70 | 3,388 |
| 2024-11-22 | $6.60 | $6.60 | $6.56 | $6.56 | $6.56 | 4,463 |
| 2024-11-21 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 20 |
| 2024-11-20 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 942 |
| 2024-11-19 | $6.61 | $6.65 | $6.44 | $6.44 | $6.44 | 1,514 |
| 2024-11-18 | $6.69 | $6.70 | $6.69 | $6.69 | $6.69 | 1,508 |
| 2024-11-15 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 32 |
| 2024-11-14 | $6.82 | $6.84 | $6.66 | $6.70 | $6.70 | 4,507 |
| 2024-11-13 | $6.47 | $6.82 | $6.47 | $6.82 | $6.82 | 84,135 |
| 2024-11-12 | $6.70 | $6.70 | $6.53 | $6.53 | $6.53 | 4,536 |
| 2024-11-11 | $6.62 | $6.66 | $6.62 | $6.65 | $6.65 | 1,040 |
| 2024-11-08 | $6.66 | $6.66 | $6.60 | $6.62 | $6.62 | 2,209 |
| 2024-11-07 | $6.68 | $6.92 | $6.68 | $6.71 | $6.71 | 6,798 |
| 2024-11-06 | $6.64 | $6.69 | $6.64 | $6.69 | $6.69 | 4,326 |
| 2024-11-05 | $6.56 | $6.60 | $6.55 | $6.60 | $6.60 | 3,558 |
| 2024-11-04 | $6.54 | $6.64 | $6.54 | $6.56 | $6.56 | 3,573 |
| 2024-11-01 | $6.65 | $6.67 | $6.65 | $6.65 | $6.65 | 4,654 |
| 2024-10-31 | $6.63 | $6.73 | $6.63 | $6.73 | $6.73 | 4,082 |
| 2024-10-30 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 140 |
| 2024-10-29 | $6.82 | $6.82 | $6.67 | $6.78 | $6.78 | 4,007 |
| 2024-10-28 | $6.78 | $6.84 | $6.78 | $6.82 | $6.82 | 6,187 |
| 2024-10-25 | $6.74 | $7.00 | $6.74 | $6.89 | $6.89 | 11,625 |
| 2024-10-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 486 |
| 2024-10-23 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 65 |
| 2024-10-22 | $6.61 | $6.74 | $6.61 | $6.74 | $6.74 | 13,390 |
| 2024-10-21 | $6.62 | $6.73 | $6.62 | $6.73 | $6.73 | 3,855 |
| 2024-10-18 | $6.65 | $6.67 | $6.62 | $6.67 | $6.67 | 4,589 |
| 2024-10-17 | $6.62 | $6.71 | $6.61 | $6.71 | $6.71 | 12,404 |
| 2024-10-16 | $6.68 | $6.71 | $6.62 | $6.71 | $6.71 | 7,660 |
| 2024-10-15 | $6.69 | $6.73 | $6.65 | $6.73 | $6.73 | 7,632 |
| 2024-10-14 | $6.66 | $6.69 | $6.66 | $6.69 | $6.69 | 4,898 |
| 2024-10-11 | $6.60 | $6.79 | $6.60 | $6.79 | $6.79 | 99,251 |
| 2024-10-10 | $6.56 | $6.59 | $6.56 | $6.58 | $6.58 | 8,289 |
| 2024-10-09 | $6.43 | $6.55 | $6.43 | $6.55 | $6.55 | 10,788 |
| 2024-10-08 | $6.43 | $6.52 | $6.43 | $6.52 | $6.52 | 11,796 |
| 2024-10-07 | $6.43 | $6.43 | $6.38 | $6.43 | $6.43 | 2,907 |
| 2024-10-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 455 |
| 2024-10-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 506 |
| 2024-10-02 | $6.39 | $6.42 | $6.32 | $6.42 | $6.42 | 6,819 |
| 2024-10-01 | $6.31 | $6.40 | $6.31 | $6.40 | $6.40 | 2,763 |
| 2024-09-30 | $6.31 | $6.35 | $6.31 | $6.31 | $6.31 | 4,759 |
| 2024-09-27 | $6.44 | $6.45 | $6.43 | $6.43 | $6.43 | 2,775 |
| 2024-09-26 | $6.26 | $6.40 | $6.26 | $6.40 | $6.40 | 2,174 |
| 2024-09-25 | $6.25 | $6.30 | $6.20 | $6.25 | $6.25 | 9,100 |
| 2024-09-24 | $6.31 | $6.31 | $6.20 | $6.20 | $6.20 | 490 |
| 2024-09-23 | $6.40 | $6.40 | $6.39 | $6.39 | $6.39 | 1,238 |
| 2024-09-20 | $6.31 | $6.46 | $6.31 | $6.46 | $6.46 | 1,824 |
| 2024-09-19 | $6.30 | $6.69 | $6.30 | $6.69 | $6.69 | 4,315 |
| 2024-09-18 | $6.14 | $6.30 | $6.14 | $6.30 | $6.30 | 2,860 |
| 2024-09-17 | $6.17 | $6.24 | $6.17 | $6.24 | $6.24 | 6,025 |
| 2024-09-16 | $5.97 | $6.79 | $5.97 | $6.79 | $6.79 | 119,769 |
| 2024-09-13 | $5.95 | $6.09 | $5.95 | $6.09 | $6.09 | 10,187 |
| 2024-09-12 | $5.92 | $5.95 | $5.91 | $5.95 | $5.95 | 6,646 |
| 2024-09-11 | $5.92 | $5.99 | $5.91 | $5.99 | $5.99 | 4,172 |
| 2024-09-10 | $5.92 | $5.98 | $5.92 | $5.92 | $5.92 | 1,243 |
| 2024-09-09 | $5.89 | $5.95 | $5.89 | $5.91 | $5.91 | 112,554 |
| 2024-09-06 | $5.99 | $6.00 | $5.90 | $6.00 | $6.00 | 16,480 |
| 2024-09-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 16 |
| 2024-09-04 | $5.99 | $6.01 | $5.99 | $5.99 | $5.99 | 3,515 |
| 2024-09-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,939 |
| 2024-08-30 | $6.00 | $6.01 | $5.99 | $6.01 | $6.01 | 1,611 |
| 2024-08-29 | $5.96 | $6.00 | $5.96 | $6.00 | $6.00 | 981 |
| 2024-08-28 | $5.99 | $5.99 | $5.78 | $5.84 | $5.84 | 11,375 |
| 2024-08-27 | $6.03 | $6.03 | $5.99 | $5.99 | $5.99 | 5,050 |
| 2024-08-26 | $6.05 | $6.06 | $6.05 | $6.05 | $6.05 | 19,530 |
| 2024-08-23 | $6.03 | $6.05 | $5.99 | $6.03 | $6.03 | 4,122 |
| 2024-08-22 | $6.00 | $6.01 | $5.99 | $5.99 | $5.99 | 2,840 |
| 2024-08-21 | $6.00 | $6.05 | $5.99 | $6.03 | $6.03 | 882 |
| 2024-08-20 | $6.04 | $6.04 | $6.01 | $6.01 | $6.01 | 18,074 |
| 2024-08-19 | $5.99 | $6.09 | $5.99 | $6.00 | $6.00 | 7,589 |
| 2024-08-16 | $6.00 | $6.02 | $6.00 | $6.00 | $6.00 | 4,608 |
| 2024-08-15 | $5.98 | $6.01 | $5.98 | $6.00 | $6.00 | 6,735 |
| 2024-08-14 | $5.98 | $6.00 | $5.98 | $6.00 | $6.00 | 3,390 |
| 2024-08-13 | $5.98 | $5.99 | $5.97 | $5.98 | $5.98 | 1,355 |
| 2024-08-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 12 |
| 2024-08-09 | $6.01 | $6.02 | $5.95 | $5.95 | $5.95 | 2,878 |
| 2024-08-08 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 4,721 |
| 2024-08-07 | $5.76 | $6.06 | $5.76 | $6.05 | $6.05 | 128,125 |
| 2024-08-06 | $5.77 | $5.82 | $5.77 | $5.78 | $5.78 | 3,908 |
| 2024-08-05 | $5.90 | $5.90 | $5.80 | $5.80 | $5.80 | 1,780 |
| 2024-08-02 | $5.80 | $5.91 | $5.80 | $5.90 | $5.90 | 5,717 |
| 2024-08-01 | $5.88 | $5.91 | $5.88 | $5.90 | $5.90 | 3,253 |
| 2024-07-31 | $5.90 | $5.91 | $5.80 | $5.90 | $5.90 | 13,953 |
| 2024-07-30 | $5.91 | $5.95 | $5.91 | $5.95 | $5.95 | 2,977 |
| 2024-07-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 170 |
| 2024-07-26 | $5.94 | $5.98 | $5.90 | $5.90 | $5.90 | 20,281 |
| 2024-07-25 | $5.92 | $5.94 | $5.92 | $5.92 | $5.92 | 3,605 |
| 2024-07-24 | $6.00 | $6.00 | $5.90 | $5.92 | $5.92 | 3,958 |
| 2024-07-23 | $5.91 | $6.06 | $5.91 | $6.06 | $6.06 | 46,918 |
| 2024-07-22 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,009 |
| 2024-07-19 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 19 |
| 2024-07-18 | $6.00 | $6.04 | $5.93 | $5.93 | $5.93 | 4,736 |
| 2024-07-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 30,033 |
| 2024-07-16 | $6.03 | $6.05 | $6.00 | $6.00 | $6.00 | 3,036 |
| 2024-07-15 | $6.00 | $6.03 | $6.00 | $6.01 | $6.01 | 917 |
| 2024-07-12 | $6.01 | $6.01 | $5.92 | $5.92 | $5.92 | 2,783 |
| 2024-07-11 | $6.05 | $6.31 | $6.01 | $6.13 | $6.13 | 9,068 |
| 2024-07-10 | $6.00 | $6.04 | $6.00 | $6.04 | $6.04 | 18,345 |
| 2024-07-09 | $5.95 | $6.04 | $5.81 | $5.90 | $5.90 | 7,222 |
| 2024-07-08 | $5.75 | $5.94 | $5.73 | $5.90 | $5.90 | 12,162 |
| 2024-07-05 | $5.80 | $5.86 | $5.80 | $5.84 | $5.84 | 1,060 |
| 2024-07-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.82 | 166 |
| 2024-07-02 | $5.93 | $5.93 | $5.80 | $5.82 | $5.82 | 694 |
| 2024-07-01 | $5.91 | $6.05 | $5.90 | $6.05 | $6.05 | 5,840 |
| 2024-06-28 | $5.76 | $5.97 | $5.76 | $5.97 | $5.97 | 3,745 |
| 2024-06-27 | $6.03 | $6.05 | $5.90 | $6.05 | $6.05 | 22,689 |
| 2024-06-26 | $5.99 | $6.04 | $5.99 | $6.04 | $6.04 | 2,615 |
| 2024-06-25 | $5.75 | $5.92 | $5.75 | $5.92 | $5.92 | 30,867 |
| 2024-06-24 | $5.70 | $5.75 | $5.70 | $5.73 | $5.73 | 6,088 |
| 2024-06-21 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 1,474 |
| 2024-06-20 | $5.76 | $5.77 | $5.75 | $5.76 | $5.76 | 2,854 |
| 2024-06-18 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 104 |
| 2024-06-17 | $5.81 | $5.82 | $5.80 | $5.80 | $5.80 | 2,524 |
| 2024-06-14 | $5.70 | $5.83 | $5.70 | $5.82 | $5.82 | 3,539 |
| 2024-06-13 | $5.64 | $5.75 | $5.63 | $5.75 | $5.75 | 1,009 |
| 2024-06-12 | $5.70 | $5.83 | $5.63 | $5.75 | $5.75 | 9,257 |
| 2024-06-11 | $5.69 | $5.79 | $5.69 | $5.75 | $5.75 | 2,354 |
| 2024-06-10 | $5.70 | $5.75 | $5.70 | $5.75 | $5.75 | 7,204 |
| 2024-06-07 | $5.75 | $5.77 | $5.75 | $5.77 | $5.77 | 818 |
| 2024-06-06 | $5.75 | $5.77 | $5.75 | $5.76 | $5.76 | 12,127 |
| 2024-06-05 | $5.75 | $5.77 | $5.75 | $5.75 | $5.75 | 4,063 |
| 2024-06-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 6,520 |
| 2024-06-03 | $5.75 | $5.84 | $5.75 | $5.75 | $5.75 | 6,677 |
| 2024-05-31 | $5.69 | $5.75 | $5.69 | $5.75 | $5.75 | 3,842 |
| 2024-05-30 | $5.69 | $5.72 | $5.69 | $5.72 | $5.72 | 352 |
| 2024-05-29 | $5.72 | $5.75 | $5.69 | $5.70 | $5.70 | 3,839 |
| 2024-05-28 | $5.73 | $5.73 | $5.69 | $5.72 | $5.72 | 782 |
| 2024-05-24 | $5.69 | $5.75 | $5.65 | $5.75 | $5.75 | 5,518 |
| 2024-05-23 | $5.71 | $5.77 | $5.64 | $5.70 | $5.70 | 30,264 |
| 2024-05-22 | $5.80 | $5.80 | $5.70 | $5.70 | $5.70 | 15,927 |
| 2024-05-21 | $5.84 | $5.91 | $5.78 | $5.80 | $5.80 | 18,998 |
| 2024-05-20 | $5.82 | $5.87 | $5.82 | $5.86 | $5.86 | 3,923 |
| 2024-05-17 | $5.86 | $5.89 | $5.86 | $5.89 | $5.89 | 1,277 |
| 2024-05-16 | $5.87 | $5.90 | $5.80 | $5.85 | $5.85 | 2,989 |
| 2024-05-15 | $5.85 | $5.88 | $5.85 | $5.87 | $5.87 | 4,470 |
| 2024-05-14 | $5.83 | $5.87 | $5.83 | $5.85 | $5.85 | 2,611 |
| 2024-05-13 | $5.86 | $5.86 | $5.81 | $5.81 | $5.81 | 2,482 |
| 2024-05-10 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 318 |
| 2024-05-09 | $5.97 | $5.97 | $5.88 | $5.91 | $5.91 | 5,238 |
| 2024-05-08 | $6.00 | $6.05 | $5.83 | $5.89 | $5.89 | 11,084 |
| 2024-05-07 | $5.91 | $6.03 | $5.91 | $6.00 | $6.00 | 8,891 |
| 2024-05-06 | $6.00 | $6.01 | $6.00 | $6.00 | $6.00 | 6,844 |
| 2024-05-03 | $6.01 | $6.05 | $5.95 | $6.05 | $6.05 | 2,032 |
| 2024-05-02 | $6.17 | $6.17 | $6.00 | $6.01 | $6.01 | 6,492 |
| 2024-05-01 | $6.16 | $6.17 | $6.13 | $6.13 | $6.13 | 4,960 |
| 2024-04-30 | $6.02 | $6.19 | $6.00 | $6.13 | $6.13 | 13,534 |
| 2024-04-29 | $5.90 | $6.03 | $5.90 | $5.96 | $5.96 | 7,412 |
| 2024-04-26 | $5.88 | $5.94 | $5.88 | $5.90 | $5.90 | 3,051 |
| 2024-04-25 | $5.83 | $5.90 | $5.83 | $5.90 | $5.90 | 1,663 |
| 2024-04-24 | $5.83 | $5.85 | $5.83 | $5.85 | $5.85 | 950 |
| 2024-04-23 | $5.86 | $5.90 | $5.80 | $5.90 | $5.90 | 1,944 |
| 2024-04-22 | $5.93 | $6.05 | $5.85 | $6.05 | $6.05 | 3,976 |
| 2024-04-19 | $5.78 | $5.83 | $5.78 | $5.80 | $5.80 | 2,725 |
| 2024-04-18 | $5.78 | $5.91 | $5.78 | $5.89 | $5.89 | 11,217 |
| 2024-04-17 | $5.78 | $5.92 | $5.78 | $5.86 | $5.86 | 4,421 |
| 2024-04-16 | $5.78 | $5.96 | $5.78 | $5.90 | $5.90 | 3,038 |
| 2024-04-15 | $5.77 | $5.90 | $5.77 | $5.81 | $5.81 | 6,541 |
| 2024-04-12 | $5.78 | $5.83 | $5.77 | $5.83 | $5.83 | 1,067 |
| 2024-04-11 | $5.79 | $5.85 | $5.76 | $5.84 | $5.84 | 4,709 |
| 2024-04-10 | $5.81 | $5.96 | $5.77 | $5.77 | $5.77 | 9,815 |
| 2024-04-09 | $5.77 | $5.81 | $5.77 | $5.79 | $5.79 | 6,500 |
| 2024-04-08 | $5.77 | $5.79 | $5.77 | $5.79 | $5.79 | 4,189 |
| 2024-04-05 | $5.85 | $5.85 | $5.77 | $5.79 | $5.79 | 4,189 |
| 2024-04-04 | $5.77 | $5.87 | $5.76 | $5.78 | $5.78 | 1,721 |
| 2024-04-03 | $5.75 | $5.78 | $5.75 | $5.75 | $5.75 | 10,559 |
| 2024-04-02 | $5.72 | $5.77 | $5.67 | $5.75 | $5.75 | 12,534 |
| 2024-04-01 | $5.82 | $5.82 | $5.75 | $5.75 | $5.75 | 12,534 |
| 2024-03-28 | $5.79 | $5.80 | $5.77 | $5.79 | $5.79 | 1,827 |
| 2024-03-27 | $5.74 | $5.79 | $5.74 | $5.79 | $5.79 | 1,512 |
| 2024-03-26 | $5.79 | $5.79 | $5.75 | $5.75 | $5.75 | 3,258 |
| 2024-03-25 | $5.76 | $5.89 | $5.71 | $5.76 | $5.76 | 76,393 |
| 2024-03-22 | $5.77 | $5.80 | $5.77 | $5.78 | $5.78 | 3,808 |
| 2024-03-21 | $5.75 | $5.80 | $5.75 | $5.80 | $5.80 | 4,094 |
| 2024-03-20 | $5.78 | $5.86 | $5.76 | $5.77 | $5.77 | 11,978 |
| 2024-03-19 | $5.80 | $5.86 | $5.70 | $5.80 | $5.80 | 16,115 |
| 2024-03-18 | $5.78 | $5.81 | $5.78 | $5.80 | $5.80 | 1,980 |
| 2024-03-15 | $5.78 | $5.80 | $5.78 | $5.80 | $5.80 | 2,527 |
| 2024-03-14 | $5.79 | $5.86 | $5.78 | $5.83 | $5.83 | 841 |
| 2024-03-13 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 4,435 |
| 2024-03-12 | $5.82 | $5.82 | $5.78 | $5.79 | $5.79 | 4,435 |
| 2024-03-11 | $5.87 | $5.87 | $5.85 | $5.86 | $5.86 | 1,847 |
| 2024-03-08 | $5.78 | $5.87 | $5.76 | $5.85 | $5.85 | 9,381 |
| 2024-03-07 | $5.78 | $5.85 | $5.78 | $5.85 | $5.85 | 2,162 |
| 2024-03-06 | $5.80 | $5.85 | $5.78 | $5.85 | $5.85 | 5,933 |
| 2024-03-05 | $5.78 | $5.84 | $5.78 | $5.84 | $5.84 | 2,706 |
| 2024-03-04 | $5.82 | $5.86 | $5.71 | $5.80 | $5.80 | 16,846 |
| 2024-03-01 | $5.80 | $5.85 | $5.77 | $5.85 | $5.85 | 8,593 |
| 2024-02-29 | $5.85 | $5.87 | $5.80 | $5.80 | $5.80 | 10,797 |
| 2024-02-28 | $5.82 | $6.06 | $5.82 | $5.99 | $5.99 | 6,501 |
| 2024-02-27 | $5.88 | $5.88 | $5.82 | $5.82 | $5.82 | 50,521 |
| 2024-02-26 | $5.80 | $5.89 | $5.80 | $5.89 | $5.89 | 4,890 |
| 2024-02-23 | $5.77 | $5.90 | $5.77 | $5.83 | $5.83 | 4,635 |
| 2024-02-22 | $5.77 | $5.84 | $5.77 | $5.84 | $5.84 | 2,481 |
| 2024-02-21 | $5.81 | $5.81 | $5.77 | $5.81 | $5.81 | 1,206 |
| 2024-02-20 | $5.81 | $5.82 | $5.81 | $5.82 | $5.82 | 3,759 |
| 2024-02-16 | $5.82 | $5.86 | $5.82 | $5.86 | $5.86 | 1,044 |
| 2024-02-15 | $5.82 | $5.89 | $5.80 | $5.89 | $5.89 | 3,934 |
| 2024-02-14 | $5.78 | $5.96 | $5.78 | $5.81 | $5.81 | 11,648 |
| 2024-02-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 3,324 |
| 2024-02-12 | $5.85 | $5.94 | $5.84 | $5.86 | $5.86 | 13,379 |
| 2024-02-09 | $5.96 | $5.96 | $5.91 | $5.91 | $5.91 | 1,350 |
| 2024-02-08 | $5.99 | $6.01 | $5.98 | $6.00 | $6.00 | 5,156 |
| 2024-02-07 | $6.00 | $6.05 | $5.97 | $5.97 | $5.97 | 7,473 |
| 2024-02-06 | $5.90 | $6.20 | $5.90 | $6.04 | $6.04 | 17,128 |
| 2024-02-05 | $5.95 | $6.15 | $5.95 | $5.99 | $5.99 | 9,822 |
| 2024-02-02 | $5.92 | $6.04 | $5.82 | $5.88 | $5.88 | 32,474 |
| 2024-02-01 | $5.75 | $6.00 | $5.75 | $5.92 | $5.92 | 5,625 |
| 2024-01-31 | $5.79 | $5.84 | $5.76 | $5.76 | $5.76 | 13,451 |
| 2024-01-30 | $5.60 | $5.88 | $5.60 | $5.76 | $5.76 | 12,533 |
| 2024-01-29 | $5.80 | $5.86 | $5.67 | $5.68 | $5.68 | 35,190 |
| 2024-01-26 | $5.85 | $5.88 | $5.82 | $5.82 | $5.82 | 5,289 |
| 2024-01-25 | $5.81 | $5.85 | $5.79 | $5.81 | $5.81 | 12,058 |
| 2024-01-24 | $5.91 | $5.92 | $5.80 | $5.81 | $5.81 | 16,264 |
| 2024-01-23 | $5.98 | $6.00 | $5.84 | $5.85 | $5.85 | 25,275 |
| 2024-01-22 | $5.88 | $5.98 | $5.88 | $5.98 | $5.98 | 11,413 |
| 2024-01-19 | $5.86 | $5.92 | $5.85 | $5.89 | $5.89 | 16,035 |
| 2024-01-18 | $5.86 | $5.90 | $5.79 | $5.79 | $5.79 | 16,730 |
| 2024-01-17 | $5.91 | $6.00 | $5.91 | $5.91 | $5.91 | 5,316 |
| 2024-01-16 | $6.00 | $6.03 | $5.91 | $6.01 | $6.01 | 5,583 |
| 2024-01-12 | $6.06 | $6.09 | $6.03 | $6.07 | $6.07 | 10,055 |
| 2024-01-11 | $5.96 | $6.09 | $5.96 | $6.04 | $6.04 | 2,171 |
| 2024-01-10 | $6.13 | $6.19 | $6.10 | $6.17 | $6.17 | 41,412 |
| 2024-01-09 | $6.06 | $6.14 | $6.06 | $6.06 | $6.06 | 3,590 |
| 2024-01-08 | $5.90 | $6.12 | $5.82 | $6.06 | $6.06 | 44,314 |
| 2024-01-05 | $5.83 | $5.90 | $5.83 | $5.90 | $5.90 | 12,236 |
| 2024-01-04 | $5.87 | $5.91 | $5.83 | $5.85 | $5.85 | 6,088 |
| 2024-01-03 | $5.84 | $5.87 | $5.84 | $5.87 | $5.87 | 6,880 |
| 2024-01-02 | $5.82 | $5.87 | $5.82 | $5.83 | $5.83 | 4,320 |
| 2023-12-29 | $5.88 | $5.99 | $5.81 | $5.90 | $5.90 | 17,428 |
| 2023-12-28 | $5.84 | $5.84 | $5.79 | $5.80 | $5.80 | 7,670 |
| 2023-12-27 | $5.81 | $5.87 | $5.81 | $5.84 | $5.84 | 6,461 |
| 2023-12-26 | $5.93 | $5.93 | $5.79 | $5.81 | $5.81 | 16,856 |
| 2023-12-22 | $5.91 | $5.93 | $5.83 | $5.93 | $5.93 | 7,591 |
| 2023-12-21 | $5.85 | $5.92 | $5.78 | $5.91 | $5.91 | 6,302 |
| 2023-12-20 | $5.80 | $5.91 | $5.80 | $5.88 | $5.88 | 7,496 |
| 2023-12-19 | $5.85 | $5.88 | $5.78 | $5.85 | $5.85 | 20,555 |
| 2023-12-18 | $5.91 | $5.95 | $5.78 | $5.78 | $5.78 | 51,323 |
| 2023-12-15 | $5.85 | $5.95 | $5.84 | $5.93 | $5.93 | 11,818 |
| 2023-12-14 | $5.90 | $5.93 | $5.85 | $5.90 | $5.90 | 5,326 |
| 2023-12-13 | $5.95 | $5.95 | $5.81 | $5.84 | $5.84 | 4,007 |
| 2023-12-12 | $5.80 | $5.95 | $5.80 | $5.87 | $5.87 | 56,280 |
| 2023-12-11 | $5.80 | $5.90 | $5.80 | $5.90 | $5.90 | 5,691 |
| 2023-12-08 | $5.82 | $5.88 | $5.82 | $5.86 | $5.86 | 3,818 |
| 2023-12-07 | $5.87 | $5.90 | $5.80 | $5.80 | $5.80 | 2,688 |
| 2023-12-06 | $5.91 | $5.93 | $5.89 | $5.90 | $5.90 | 8,834 |
| 2023-12-05 | $5.85 | $5.91 | $5.79 | $5.89 | $5.89 | 39,831 |
| 2023-12-04 | $5.87 | $5.87 | $5.79 | $5.80 | $5.80 | 5,935 |
| 2023-12-01 | $5.78 | $5.93 | $5.78 | $5.89 | $5.89 | 9,752 |
| 2023-11-30 | $5.88 | $5.93 | $5.75 | $5.90 | $5.90 | 8,102 |
| 2023-11-29 | $5.95 | $5.98 | $5.95 | $5.98 | $5.98 | 4,187 |
| 2023-11-28 | $5.90 | $6.05 | $5.89 | $6.05 | $6.05 | 11,623 |
| 2023-11-27 | $5.84 | $5.94 | $5.83 | $5.94 | $5.94 | 12,095 |
| 2023-11-24 | $5.81 | $5.81 | $5.73 | $5.77 | $5.77 | 3,490 |
| 2023-11-22 | $5.87 | $5.92 | $5.85 | $5.88 | $5.88 | 7,860 |
| 2023-11-21 | $5.87 | $5.90 | $5.87 | $5.87 | $5.87 | 5,950 |
| 2023-11-20 | $5.86 | $5.89 | $5.85 | $5.89 | $5.89 | 7,944 |
| 2023-11-17 | $5.83 | $5.90 | $5.83 | $5.86 | $5.86 | 4,090 |
| 2023-11-16 | $5.73 | $5.95 | $5.73 | $5.95 | $5.95 | 28,018 |
| 2023-11-15 | $5.91 | $5.97 | $5.90 | $5.90 | $5.90 | 7,340 |
| 2023-11-14 | $5.90 | $5.92 | $5.90 | $5.90 | $5.90 | 5,700 |
| 2023-11-13 | $5.95 | $5.95 | $5.90 | $5.94 | $5.94 | 1,809 |
| 2023-11-10 | $5.71 | $5.99 | $5.71 | $5.98 | $5.98 | 5,065 |
| 2023-11-09 | $5.86 | $5.99 | $5.86 | $5.98 | $5.98 | 716 |
| 2023-11-08 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 644 |
| 2023-11-07 | $6.05 | $6.05 | $6.00 | $6.00 | $6.00 | 2,650 |
| 2023-11-06 | $5.77 | $6.14 | $5.77 | $6.14 | $6.14 | 60,136 |
| 2023-11-03 | $5.76 | $5.79 | $5.71 | $5.78 | $5.78 | 4,962 |
| 2023-11-02 | $5.62 | $5.84 | $5.62 | $5.84 | $5.84 | 5,400 |
| 2023-11-01 | $5.60 | $5.82 | $5.59 | $5.70 | $5.70 | 7,901 |
| 2023-10-31 | $5.48 | $5.69 | $5.48 | $5.56 | $5.56 | 10,086 |
| 2023-10-30 | $5.50 | $5.50 | $5.45 | $5.48 | $5.48 | 5,675 |
| 2023-10-27 | $5.64 | $5.64 | $5.38 | $5.50 | $5.50 | 23,818 |
| 2023-10-26 | $5.67 | $5.74 | $5.59 | $5.62 | $5.62 | 9,474 |
| 2023-10-25 | $5.84 | $5.88 | $5.67 | $5.70 | $5.70 | 13,444 |
| 2023-10-24 | $5.82 | $5.95 | $5.82 | $5.87 | $5.87 | 8,525 |
| 2023-10-23 | $5.83 | $5.90 | $5.72 | $5.85 | $5.85 | 9,662 |
| 2023-10-20 | $5.90 | $5.93 | $5.85 | $5.90 | $5.90 | 5,819 |
| 2023-10-19 | $5.75 | $5.86 | $5.69 | $5.86 | $5.86 | 6,199 |
| 2023-10-18 | $5.79 | $5.88 | $5.74 | $5.83 | $5.83 | 7,162 |
| 2023-10-17 | $5.82 | $5.91 | $5.77 | $5.81 | $5.81 | 9,226 |
| 2023-10-16 | $5.87 | $5.90 | $5.86 | $5.90 | $5.90 | 6,951 |
| 2023-10-13 | $5.81 | $5.90 | $5.80 | $5.87 | $5.87 | 18,744 |
| 2023-10-12 | $5.88 | $6.08 | $5.73 | $5.85 | $5.85 | 205,590 |
| 2023-10-11 | $5.93 | $5.93 | $5.84 | $5.90 | $5.90 | 7,382 |
| 2023-10-10 | $6.02 | $6.02 | $5.94 | $5.94 | $5.94 | 9,472 |
| 2023-10-09 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 980 |
| 2023-10-06 | $6.00 | $6.04 | $6.00 | $6.00 | $6.00 | 2,675 |
| 2023-10-05 | $6.07 | $6.08 | $5.81 | $6.07 | $6.07 | 5,226 |
| 2023-10-04 | $5.77 | $6.07 | $5.77 | $6.07 | $6.07 | 37,634 |
| 2023-10-03 | $6.05 | $6.05 | $5.76 | $5.76 | $5.76 | 15,038 |
| 2023-10-02 | $5.95 | $6.01 | $5.68 | $6.00 | $6.00 | 51,735 |
| 2023-09-29 | $5.99 | $6.01 | $5.99 | $6.01 | $6.01 | 2,264 |
| 2023-09-28 | $6.03 | $6.03 | $5.85 | $5.99 | $5.99 | 3,675 |
| 2023-09-27 | $6.04 | $6.05 | $6.00 | $6.00 | $6.00 | 7,039 |
| 2023-09-26 | $5.99 | $6.09 | $5.71 | $5.95 | $5.95 | 95,835 |
| 2023-09-25 | $6.00 | $6.07 | $6.00 | $6.00 | $6.00 | 6,655 |
| 2023-09-22 | $6.10 | $6.15 | $5.89 | $6.01 | $6.01 | 18,582 |
| 2023-09-21 | $6.07 | $6.15 | $5.89 | $6.10 | $6.10 | 11,473 |
| 2023-09-20 | $6.10 | $6.13 | $6.06 | $6.13 | $6.13 | 1,509 |
| 2023-09-19 | $6.11 | $6.17 | $6.11 | $6.17 | $6.17 | 3,195 |
| 2023-09-18 | $6.01 | $6.13 | $6.01 | $6.13 | $6.13 | 703 |
| 2023-09-15 | $5.98 | $6.07 | $5.88 | $5.90 | $5.90 | 1,696 |
| 2023-09-14 | $5.98 | $6.05 | $5.98 | $6.05 | $6.05 | 5,859 |
| 2023-09-13 | $6.02 | $6.19 | $5.86 | $5.86 | $5.86 | 7,237 |
| 2023-09-12 | $6.05 | $6.18 | $6.05 | $6.17 | $6.17 | 5,539 |
| 2023-09-11 | $6.12 | $6.15 | $5.95 | $6.15 | $6.15 | 26,966 |
| 2023-09-08 | $6.14 | $6.19 | $6.00 | $6.19 | $6.19 | 2,641 |
| 2023-09-07 | $6.14 | $6.23 | $6.10 | $6.19 | $6.19 | 7,065 |
| 2023-09-06 | $6.19 | $6.21 | $6.15 | $6.15 | $6.15 | 4,535 |
| 2023-09-05 | $6.35 | $6.35 | $6.15 | $6.18 | $6.18 | 32,919 |
| 2023-09-01 | $6.32 | $6.37 | $6.25 | $6.25 | $6.25 | 7,320 |
| 2023-08-31 | $6.33 | $6.37 | $6.31 | $6.32 | $6.32 | 5,774 |
| 2023-08-30 | $6.42 | $6.47 | $6.24 | $6.34 | $6.34 | 5,581 |
| 2023-08-29 | $6.31 | $6.48 | $6.28 | $6.48 | $6.48 | 9,033 |
| 2023-08-28 | $6.44 | $6.45 | $6.28 | $6.39 | $6.39 | 7,597 |
| 2023-08-25 | $6.41 | $6.42 | $6.32 | $6.36 | $6.36 | 10,062 |
| 2023-08-24 | $6.38 | $6.50 | $6.35 | $6.35 | $6.35 | 4,009 |
| 2023-08-23 | $6.46 | $6.46 | $6.43 | $6.45 | $6.45 | 8,192 |
| 2023-08-22 | $6.52 | $6.52 | $6.46 | $6.46 | $6.46 | 8,481 |
| 2023-08-21 | $6.54 | $6.54 | $6.46 | $6.50 | $6.50 | 8,751 |
| 2023-08-18 | $6.53 | $6.55 | $6.46 | $6.53 | $6.53 | 20,390 |
| 2023-08-17 | $6.46 | $6.53 | $6.29 | $6.53 | $6.53 | 18,124 |
| 2023-08-16 | $6.47 | $6.54 | $6.44 | $6.54 | $6.54 | 13,094 |
| 2023-08-15 | $6.50 | $6.55 | $6.43 | $6.48 | $6.48 | 16,903 |
| 2023-08-14 | $6.43 | $6.51 | $6.43 | $6.46 | $6.46 | 6,870 |
| 2023-08-11 | $6.46 | $6.56 | $6.42 | $6.52 | $6.52 | 15,555 |
| 2023-08-10 | $6.50 | $6.58 | $6.40 | $6.48 | $6.48 | 18,763 |
| 2023-08-09 | $6.52 | $6.55 | $6.42 | $6.46 | $6.46 | 9,661 |
| 2023-08-08 | $6.45 | $6.56 | $6.45 | $6.56 | $6.56 | 6,643 |
| 2023-08-07 | $6.49 | $6.57 | $6.40 | $6.57 | $6.57 | 8,525 |
| 2023-08-04 | $6.48 | $6.65 | $6.44 | $6.60 | $6.60 | 6,096 |
| 2023-08-03 | $6.47 | $6.53 | $6.30 | $6.46 | $6.46 | 10,279 |
| 2023-08-02 | $6.44 | $6.52 | $6.42 | $6.48 | $6.48 | 12,223 |
| 2023-08-01 | $6.52 | $6.53 | $6.50 | $6.50 | $6.50 | 6,620 |
| 2023-07-31 | $6.50 | $6.51 | $6.43 | $6.50 | $6.50 | 8,247 |
| 2023-07-28 | $6.49 | $6.58 | $6.43 | $6.49 | $6.49 | 9,087 |
| 2023-07-27 | $6.44 | $6.46 | $6.44 | $6.45 | $6.45 | 1,117 |
| 2023-07-26 | $6.45 | $6.53 | $6.44 | $6.45 | $6.45 | 19,974 |
| 2023-07-25 | $6.47 | $6.60 | $6.47 | $6.48 | $6.48 | 9,093 |
| 2023-07-24 | $6.58 | $6.58 | $6.45 | $6.52 | $6.52 | 16,907 |
| 2023-07-21 | $6.61 | $6.61 | $6.37 | $6.56 | $6.56 | 21,637 |
| 2023-07-20 | $6.67 | $6.71 | $6.65 | $6.67 | $6.67 | 1,553 |
| 2023-07-19 | $6.63 | $6.82 | $6.63 | $6.75 | $6.75 | 8,170 |
| 2023-07-18 | $6.67 | $6.75 | $6.52 | $6.75 | $6.75 | 10,052 |
| 2023-07-17 | $6.67 | $6.74 | $6.64 | $6.74 | $6.74 | 2,149 |
| 2023-07-14 | $6.68 | $6.68 | $6.59 | $6.64 | $6.64 | 6,136 |
| 2023-07-13 | $6.92 | $6.92 | $6.69 | $6.70 | $6.70 | 112,355 |
| 2023-07-12 | $6.51 | $6.96 | $6.51 | $6.96 | $6.96 | 46,966 |
| 2023-07-11 | $6.51 | $6.63 | $6.45 | $6.54 | $6.54 | 21,457 |
| 2023-07-10 | $6.60 | $6.67 | $6.51 | $6.67 | $6.67 | 1,074 |
| 2023-07-07 | $6.59 | $6.72 | $6.45 | $6.45 | $6.45 | 8,088 |
| 2023-07-06 | $6.49 | $6.62 | $6.49 | $6.54 | $6.54 | 7,497 |
| 2023-07-05 | $6.59 | $6.72 | $6.55 | $6.56 | $6.56 | 13,231 |
| 2023-07-03 | $6.75 | $6.75 | $6.44 | $6.66 | $6.66 | 7,611 |
| 2023-06-30 | $6.57 | $6.70 | $6.46 | $6.70 | $6.70 | 17,597 |
| 2023-06-29 | $6.53 | $6.58 | $6.45 | $6.55 | $6.55 | 11,312 |
| 2023-06-28 | $6.65 | $6.66 | $6.33 | $6.53 | $6.53 | 33,110 |
| 2023-06-27 | $6.65 | $6.69 | $6.61 | $6.68 | $6.68 | 4,246 |
| 2023-06-26 | $6.57 | $6.65 | $6.57 | $6.65 | $6.65 | 5,611 |
| 2023-06-23 | $6.57 | $6.69 | $6.57 | $6.64 | $6.64 | 13,388 |
| 2023-06-22 | $6.58 | $6.68 | $6.58 | $6.67 | $6.67 | 3,958 |
| 2023-06-21 | $6.56 | $6.68 | $6.56 | $6.68 | $6.68 | 5,515 |
| 2023-06-20 | $6.63 | $6.63 | $6.39 | $6.63 | $6.63 | 5,026 |
| 2023-06-16 | $6.67 | $6.70 | $6.57 | $6.70 | $6.70 | 1,631 |
| 2023-06-15 | $6.56 | $6.75 | $6.56 | $6.75 | $6.75 | 7,301 |
| 2023-06-14 | $6.72 | $6.72 | $6.61 | $6.72 | $6.72 | 4,572 |
| 2023-06-13 | $6.72 | $6.79 | $6.72 | $6.76 | $6.76 | 10,594 |
| 2023-06-12 | $6.70 | $6.80 | $6.65 | $6.80 | $6.80 | 40,516 |
| 2023-06-09 | $6.68 | $6.73 | $6.68 | $6.71 | $6.71 | 5,490 |
| 2023-06-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2023-06-07 | $6.70 | $6.72 | $6.70 | $6.70 | $6.70 | 9,241 |
| 2023-06-06 | $6.67 | $6.73 | $6.66 | $6.66 | $6.66 | 6,276 |
| 2023-06-05 | $6.72 | $6.72 | $6.70 | $6.70 | $6.70 | 3,770 |
| 2023-06-02 | $6.70 | $6.80 | $6.67 | $6.73 | $6.73 | 8,104 |
| 2023-06-01 | $6.78 | $6.78 | $6.60 | $6.73 | $6.73 | 11,774 |
| 2023-05-31 | $6.50 | $6.78 | $6.49 | $6.78 | $6.78 | 9,099 |
| 2023-05-30 | $6.54 | $6.64 | $6.47 | $6.61 | $6.61 | 9,387 |
| 2023-05-26 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 52 |
| 2023-05-25 | $6.70 | $6.71 | $6.44 | $6.53 | $6.53 | 8,659 |
| 2023-05-24 | $6.57 | $6.74 | $6.57 | $6.74 | $6.74 | 7,843 |
| 2023-05-23 | $6.58 | $6.62 | $6.48 | $6.59 | $6.59 | 3,089 |
| 2023-05-22 | $6.74 | $6.75 | $6.31 | $6.47 | $6.47 | 12,954 |
| 2023-05-19 | $6.94 | $6.95 | $6.90 | $6.90 | $6.90 | 60,305 |
| 2023-05-18 | $6.90 | $6.96 | $6.70 | $6.95 | $6.95 | 65,046 |
| 2023-05-17 | $6.50 | $6.94 | $6.50 | $6.94 | $6.94 | 12,974 |
| 2023-05-16 | $6.40 | $6.50 | $6.40 | $6.50 | $6.50 | 6,972 |
| 2023-05-15 | $6.49 | $6.50 | $6.49 | $6.50 | $6.50 | 7,485 |
| 2023-05-12 | $6.63 | $6.65 | $6.43 | $6.55 | $6.55 | 5,016 |
| 2023-05-11 | $6.68 | $6.68 | $6.65 | $6.65 | $6.65 | 3,534 |
| 2023-05-10 | $6.52 | $6.74 | $6.52 | $6.70 | $6.70 | 3,139 |
| 2023-05-09 | $6.45 | $6.57 | $6.45 | $6.57 | $6.57 | 2,870 |
| 2023-05-08 | $6.29 | $6.45 | $6.29 | $6.44 | $6.44 | 5,503 |
| 2023-05-05 | $6.30 | $6.30 | $6.29 | $6.29 | $6.29 | 4,876 |
| 2023-05-04 | $6.29 | $6.30 | $6.28 | $6.30 | $6.30 | 7,937 |
| 2023-05-03 | $6.22 | $6.38 | $6.15 | $6.30 | $6.30 | 9,147 |
| 2023-05-02 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 326 |
| 2023-05-01 | $6.24 | $6.33 | $6.24 | $6.30 | $6.30 | 4,804 |
| 2023-04-28 | $6.35 | $6.35 | $6.23 | $6.24 | $6.24 | 4,283 |
| 2023-04-27 | $6.35 | $6.41 | $6.35 | $6.41 | $6.41 | 2,651 |
| 2023-04-26 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 218 |
| 2023-04-25 | $6.43 | $6.43 | $6.25 | $6.33 | $6.33 | 3,115 |
| 2023-04-24 | $6.31 | $6.45 | $6.31 | $6.45 | $6.45 | 9,070 |
| 2023-04-21 | $6.32 | $6.32 | $6.25 | $6.28 | $6.28 | 2,478 |
| 2023-04-20 | $6.39 | $6.39 | $6.30 | $6.33 | $6.33 | 3,344 |
| 2023-04-19 | $6.15 | $6.37 | $6.11 | $6.35 | $6.35 | 20,019 |
| 2023-04-18 | $6.16 | $6.20 | $6.15 | $6.20 | $6.20 | 4,024 |
| 2023-04-17 | $6.23 | $6.25 | $6.16 | $6.16 | $6.16 | 2,299 |
| 2023-04-14 | $6.20 | $6.20 | $6.10 | $6.17 | $6.17 | 1,312 |
| 2023-04-13 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 405 |
| 2023-04-12 | $6.13 | $6.24 | $6.13 | $6.24 | $6.24 | 3,849 |
| 2023-04-11 | $6.13 | $6.19 | $6.12 | $6.18 | $6.18 | 3,870 |
| 2023-04-10 | $6.29 | $6.30 | $6.29 | $6.29 | $6.29 | 4,928 |
| 2023-04-06 | $6.27 | $6.34 | $6.27 | $6.32 | $6.32 | 2,479 |
| 2023-04-05 | $6.11 | $6.50 | $6.11 | $6.43 | $6.43 | 33,181 |
| 2023-04-04 | $6.11 | $6.19 | $6.10 | $6.10 | $6.10 | 3,325 |
| 2023-04-03 | $6.04 | $6.15 | $5.98 | $6.13 | $6.13 | 4,911 |
| 2023-03-31 | $6.10 | $6.15 | $6.10 | $6.15 | $6.15 | 11,838 |
| 2023-03-30 | $6.19 | $6.21 | $6.01 | $6.09 | $6.09 | 20,940 |
| 2023-03-29 | $6.12 | $6.21 | $5.98 | $6.15 | $6.15 | 21,287 |
| 2023-03-28 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 1,263 |
| 2023-03-27 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1 |
| 2023-03-24 | $6.08 | $6.20 | $6.08 | $6.10 | $6.10 | 3,893 |
| 2023-03-23 | $6.15 | $6.18 | $6.09 | $6.13 | $6.13 | 8,336 |
| 2023-03-22 | $6.18 | $6.18 | $6.15 | $6.15 | $6.15 | 13,685 |
| 2023-03-21 | $6.15 | $6.28 | $6.15 | $6.15 | $6.15 | 10,022 |
| 2023-03-20 | $6.10 | $6.44 | $6.01 | $6.15 | $6.15 | 17,663 |
| 2023-03-17 | $6.09 | $6.23 | $5.97 | $6.15 | $6.15 | 9,361 |
| 2023-03-16 | $5.82 | $6.08 | $5.66 | $6.08 | $6.08 | 8,451 |
| 2023-03-15 | $6.08 | $6.17 | $6.05 | $6.10 | $6.10 | 1,838 |
| 2023-03-14 | $5.93 | $6.19 | $5.93 | $6.17 | $6.17 | 6,001 |
| 2023-03-13 | $6.15 | $6.15 | $5.85 | $6.03 | $6.03 | 5,036 |
| 2023-03-10 | $6.10 | $6.15 | $5.96 | $6.15 | $6.15 | 1,147 |
| 2023-03-09 | $6.12 | $6.20 | $6.09 | $6.15 | $6.15 | 3,883 |
| 2023-03-08 | $6.16 | $6.21 | $6.10 | $6.18 | $6.18 | 1,846 |
| 2023-03-07 | $6.08 | $6.20 | $6.08 | $6.16 | $6.16 | 5,360 |
| 2023-03-06 | $6.02 | $6.10 | $5.83 | $6.05 | $6.05 | 16,063 |
| 2023-03-03 | $6.01 | $6.05 | $5.97 | $5.97 | $5.97 | 6,320 |
| 2023-03-02 | $5.89 | $6.01 | $5.89 | $5.97 | $5.97 | 2,781 |
| 2023-03-01 | $5.88 | $5.90 | $5.88 | $5.90 | $5.90 | 3,503 |
| 2023-02-28 | $5.88 | $5.90 | $5.76 | $5.88 | $5.88 | 7,114 |
| 2023-02-27 | $5.85 | $5.94 | $5.79 | $5.93 | $5.93 | 2,471 |
| 2023-02-24 | $5.98 | $6.04 | $5.82 | $6.00 | $6.00 | 1,187 |
| 2023-02-23 | $6.00 | $6.06 | $5.98 | $5.98 | $5.98 | 516 |
| 2023-02-22 | $6.00 | $6.10 | $6.00 | $6.05 | $6.05 | 2,626 |
| 2023-02-21 | $6.08 | $6.08 | $5.99 | $5.99 | $5.99 | 2,092 |
| 2023-02-17 | $6.04 | $6.04 | $5.99 | $5.99 | $5.99 | 1,011 |
| 2023-02-16 | $6.28 | $6.28 | $5.99 | $5.99 | $5.99 | 88,853 |
| 2023-02-15 | $5.93 | $6.10 | $5.93 | $6.10 | $6.10 | 1,157 |
| 2023-02-14 | $6.03 | $6.21 | $5.77 | $6.19 | $6.19 | 15,325 |
| 2023-02-13 | $5.81 | $6.01 | $5.81 | $6.01 | $6.01 | 5,823 |
| 2023-02-10 | $5.78 | $5.99 | $5.78 | $5.96 | $5.96 | 5,207 |
| 2023-02-09 | $6.04 | $6.06 | $5.85 | $6.00 | $6.00 | 9,363 |
| 2023-02-08 | $5.82 | $6.07 | $5.76 | $6.02 | $6.02 | 37,009 |
| 2023-02-07 | $5.82 | $5.88 | $5.81 | $5.84 | $5.84 | 9,836 |
| 2023-02-06 | $5.87 | $5.87 | $5.81 | $5.84 | $5.84 | 2,144 |
| 2023-02-03 | $5.98 | $5.98 | $5.85 | $5.94 | $5.94 | 3,654 |
| 2023-02-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,556 |
| 2023-02-01 | $5.94 | $6.05 | $5.94 | $6.05 | $6.05 | 4,200 |
| 2023-01-31 | $5.94 | $5.94 | $5.76 | $5.94 | $5.94 | 6,552 |
| 2023-01-30 | $5.97 | $5.99 | $5.93 | $5.94 | $5.94 | 1,864 |
| 2023-01-27 | $5.88 | $5.98 | $5.80 | $5.95 | $5.95 | 15,964 |
| 2023-01-26 | $5.94 | $5.94 | $5.72 | $5.89 | $5.89 | 7,281 |
| 2023-01-25 | $5.91 | $5.98 | $5.82 | $5.98 | $5.98 | 1,975 |
| 2023-01-24 | $5.98 | $5.99 | $5.96 | $5.99 | $5.99 | 1,610 |
| 2023-01-23 | $5.94 | $6.06 | $5.68 | $5.90 | $5.90 | 38,696 |
| 2023-01-20 | $5.88 | $6.00 | $5.88 | $6.00 | $6.00 | 2,315 |
| 2023-01-19 | $6.02 | $6.02 | $5.89 | $5.90 | $5.90 | 3,122 |
| 2023-01-18 | $5.96 | $6.03 | $5.96 | $6.03 | $6.03 | 7,622 |
| 2023-01-17 | $5.98 | $6.00 | $5.82 | $5.96 | $5.96 | 3,141 |
| 2023-01-13 | $6.10 | $6.10 | $5.94 | $5.96 | $5.96 | 3,256 |
| 2023-01-12 | $5.93 | $6.02 | $5.80 | $6.00 | $6.00 | 16,245 |
| 2023-01-11 | $5.86 | $5.94 | $5.82 | $5.91 | $5.91 | 5,886 |
| 2023-01-10 | $5.96 | $5.96 | $5.89 | $5.92 | $5.92 | 3,560 |
| 2023-01-09 | $5.97 | $5.99 | $5.93 | $5.98 | $5.98 | 1,559 |
| 2023-01-06 | $6.15 | $6.15 | $5.90 | $6.00 | $6.00 | 32,207 |
| 2023-01-05 | $5.56 | $6.15 | $5.56 | $6.06 | $6.06 | 21,816 |
| 2023-01-04 | $5.52 | $5.68 | $5.52 | $5.61 | $5.61 | 5,640 |
| 2023-01-03 | $5.47 | $5.60 | $5.47 | $5.60 | $5.60 | 622 |
| 2022-12-30 | $5.41 | $5.74 | $5.35 | $5.61 | $5.61 | 48,490 |
| 2022-12-29 | $5.47 | $5.55 | $5.26 | $5.41 | $5.41 | 27,313 |
| 2022-12-28 | $5.31 | $5.48 | $5.11 | $5.48 | $5.48 | 128,439 |
| 2022-12-27 | $5.37 | $5.37 | $5.23 | $5.23 | $5.23 | 194,271 |
| 2022-12-23 | $5.40 | $5.49 | $5.37 | $5.45 | $5.45 | 94,708 |
| 2022-12-22 | $5.71 | $5.73 | $5.15 | $5.41 | $5.41 | 148,253 |
| 2022-12-21 | $5.75 | $5.82 | $5.70 | $5.82 | $5.82 | 18,080 |
| 2022-12-20 | $5.76 | $5.79 | $5.67 | $5.75 | $5.75 | 43,109 |
| 2022-12-19 | $5.85 | $5.85 | $5.69 | $5.78 | $5.78 | 34,517 |
| 2022-12-16 | $5.88 | $5.89 | $5.77 | $5.89 | $5.89 | 2,175 |
| 2022-12-15 | $5.89 | $5.95 | $5.72 | $5.92 | $5.92 | 18,697 |
| 2022-12-14 | $5.99 | $6.00 | $5.83 | $5.90 | $5.90 | 12,079 |
| 2022-12-13 | $5.93 | $6.22 | $5.91 | $5.93 | $5.93 | 10,916 |
| 2022-12-12 | $5.91 | $5.96 | $5.91 | $5.93 | $5.93 | 7,580 |
| 2022-12-09 | $5.86 | $6.00 | $5.81 | $6.00 | $6.00 | 13,355 |
| 2022-12-08 | $5.76 | $5.90 | $5.76 | $5.90 | $5.90 | 14,341 |
| 2022-12-07 | $5.85 | $5.96 | $5.81 | $5.81 | $5.81 | 22,446 |
| 2022-12-06 | $5.99 | $6.10 | $5.80 | $5.85 | $5.85 | 46,106 |
| 2022-12-05 | $6.02 | $6.05 | $6.02 | $6.05 | $6.05 | 240 |
| 2022-12-02 | $6.05 | $6.12 | $5.99 | $6.12 | $6.12 | 2,726 |
| 2022-12-01 | $6.00 | $6.05 | $5.95 | $5.99 | $5.99 | 13,859 |
| 2022-11-30 | $6.00 | $6.12 | $5.98 | $6.05 | $6.05 | 64,509 |
| 2022-11-29 | $6.15 | $6.23 | $6.00 | $6.00 | $6.00 | 33,628 |
| 2022-11-28 | $6.16 | $6.25 | $6.07 | $6.20 | $6.20 | 154,294 |
| 2022-11-25 | $6.14 | $6.25 | $6.14 | $6.25 | $6.25 | 1,779 |
| 2022-11-23 | $6.17 | $6.25 | $6.13 | $6.25 | $6.25 | 4,516 |
| 2022-11-22 | $6.17 | $6.25 | $6.12 | $6.12 | $6.12 | 38,871 |
| 2022-11-21 | $6.26 | $6.26 | $6.10 | $6.16 | $6.16 | 10,100 |
| 2022-11-18 | $6.29 | $6.54 | $6.25 | $6.35 | $6.35 | 40,906 |
| 2022-11-17 | $6.30 | $6.32 | $6.25 | $6.27 | $6.27 | 7,112 |
| 2022-11-16 | $6.26 | $6.34 | $6.11 | $6.25 | $6.25 | 10,836 |
| 2022-11-15 | $6.23 | $6.26 | $6.06 | $6.20 | $6.20 | 20,671 |
| 2022-11-14 | $6.15 | $6.23 | $6.15 | $6.23 | $6.23 | 1,146,121 |
| 2022-11-11 | $6.13 | $6.26 | $5.97 | $6.25 | $6.25 | 10,879 |
| 2022-11-10 | $6.10 | $6.17 | $6.10 | $6.13 | $6.13 | 1,157 |
| 2022-11-09 | $6.24 | $6.25 | $6.00 | $6.01 | $6.01 | 15,518 |
| 2022-11-08 | $6.25 | $6.25 | $6.11 | $6.20 | $6.20 | 2,929 |
| 2022-11-07 | $6.29 | $6.32 | $6.21 | $6.24 | $6.24 | 4,657 |
| 2022-11-04 | $6.28 | $6.28 | $6.11 | $6.20 | $6.20 | 15,677 |
| 2022-11-03 | $6.25 | $6.28 | $6.25 | $6.25 | $6.25 | 3,493 |
| 2022-11-02 | $6.28 | $6.29 | $6.25 | $6.25 | $6.25 | 14,277 |
| 2022-11-01 | $6.03 | $6.29 | $6.03 | $6.25 | $6.25 | 7,532 |
| 2022-10-31 | $6.20 | $6.20 | $5.78 | $5.95 | $5.95 | 20,107 |
| 2022-10-28 | $6.17 | $6.22 | $6.17 | $6.22 | $6.22 | 635 |
| 2022-10-27 | $6.17 | $6.21 | $6.16 | $6.21 | $6.21 | 7,799 |
| 2022-10-26 | $6.18 | $6.21 | $6.18 | $6.19 | $6.19 | 13,655 |
| 2022-10-25 | $6.22 | $6.23 | $6.15 | $6.15 | $6.15 | 3,977 |
| 2022-10-24 | $6.25 | $6.27 | $6.25 | $6.25 | $6.25 | 5,447 |
| 2022-10-21 | $6.26 | $6.30 | $6.25 | $6.30 | $6.30 | 5,883 |
| 2022-10-20 | $6.30 | $6.31 | $6.26 | $6.30 | $6.30 | 7,957 |
| 2022-10-19 | $6.30 | $6.31 | $6.30 | $6.31 | $6.31 | 1,796 |
| 2022-10-18 | $6.36 | $6.36 | $6.13 | $6.21 | $6.21 | 6,231 |
| 2022-10-17 | $6.35 | $6.39 | $6.35 | $6.38 | $6.38 | 585 |
| 2022-10-14 | $6.35 | $6.40 | $6.35 | $6.40 | $6.40 | 1,936 |
| 2022-10-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 596 |
| 2022-10-12 | $6.27 | $6.42 | $6.27 | $6.41 | $6.41 | 4,854 |
| 2022-10-11 | $6.40 | $6.43 | $6.25 | $6.27 | $6.27 | 26,119 |
| 2022-10-10 | $6.25 | $6.41 | $6.25 | $6.41 | $6.41 | 9,410 |
| 2022-10-07 | $6.05 | $6.20 | $6.05 | $6.15 | $6.15 | 7,168 |
| 2022-10-06 | $6.46 | $6.46 | $6.00 | $6.00 | $6.00 | 71,306 |
| 2022-10-05 | $6.60 | $6.67 | $6.46 | $6.66 | $6.66 | 800 |
| 2022-10-04 | $6.40 | $6.73 | $6.40 | $6.70 | $6.70 | 8,663 |
| 2022-10-03 | $6.33 | $6.45 | $6.11 | $6.45 | $6.45 | 3,024 |
| 2022-09-30 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 359 |
| 2022-09-29 | $6.39 | $6.44 | $6.35 | $6.44 | $6.44 | 20,280 |
| 2022-09-28 | $6.51 | $6.56 | $6.39 | $6.50 | $6.50 | 15,666 |
| 2022-09-27 | $6.50 | $6.51 | $6.50 | $6.51 | $6.51 | 16,548 |
| 2022-09-26 | $6.51 | $6.56 | $6.50 | $6.50 | $6.50 | 22,485 |
| 2022-09-23 | $6.60 | $6.67 | $6.50 | $6.50 | $6.50 | 4,299 |
| 2022-09-22 | $6.53 | $6.60 | $6.53 | $6.60 | $6.60 | 886 |
| 2022-09-21 | $6.72 | $6.80 | $6.69 | $6.70 | $6.70 | 26,215 |
| 2022-09-20 | $6.92 | $6.92 | $6.70 | $6.80 | $6.80 | 7,166 |
| 2022-09-19 | $6.88 | $6.97 | $6.88 | $6.96 | $6.96 | 3,892 |
| 2022-09-16 | $6.91 | $6.99 | $6.90 | $6.99 | $6.99 | 11,782 |
| 2022-09-15 | $6.70 | $6.95 | $6.68 | $6.95 | $6.95 | 6,000 |
| 2022-09-14 | $6.85 | $6.85 | $6.70 | $6.80 | $6.80 | 19,984 |
| 2022-09-13 | $6.81 | $7.00 | $6.73 | $6.73 | $6.73 | 8,203 |
| 2022-09-12 | $6.99 | $7.00 | $6.95 | $6.95 | $6.95 | 8,123 |
| 2022-09-09 | $6.86 | $6.99 | $6.86 | $6.91 | $6.91 | 6,664 |
| 2022-09-08 | $6.83 | $6.94 | $6.82 | $6.90 | $6.90 | 12,593 |
| 2022-09-07 | $7.00 | $7.02 | $7.00 | $7.00 | $7.00 | 8,785 |
| 2022-09-06 | $7.05 | $7.08 | $6.97 | $6.97 | $6.97 | 16,658 |
| 2022-09-02 | $7.02 | $7.10 | $6.92 | $7.05 | $7.05 | 16,192 |
| 2022-09-01 | $7.01 | $7.04 | $7.01 | $7.04 | $7.04 | 7,516 |
| 2022-08-31 | $7.02 | $7.09 | $7.01 | $7.09 | $7.09 | 9,348 |
| 2022-08-30 | $7.02 | $7.17 | $7.02 | $7.17 | $7.17 | 2,323 |
| 2022-08-29 | $7.05 | $7.10 | $7.00 | $7.10 | $7.10 | 2,855 |
| 2022-08-26 | $7.07 | $7.10 | $7.01 | $7.07 | $7.07 | 6,273 |
| 2022-08-25 | $7.05 | $7.15 | $7.05 | $7.15 | $7.15 | 4,522 |
| 2022-08-24 | $7.02 | $7.20 | $7.00 | $7.04 | $7.04 | 12,910 |
| 2022-08-23 | $7.15 | $7.15 | $7.10 | $7.14 | $7.14 | 9,329 |
| 2022-08-22 | $7.16 | $7.16 | $7.02 | $7.12 | $7.12 | 2,605 |
| 2022-08-19 | $7.16 | $7.17 | $7.16 | $7.16 | $7.16 | 4,533 |
| 2022-08-18 | $7.13 | $7.40 | $7.13 | $7.40 | $7.40 | 26,402 |
| 2022-08-17 | $7.29 | $7.36 | $7.13 | $7.30 | $7.30 | 3,830 |
| 2022-08-16 | $7.29 | $7.29 | $7.13 | $7.29 | $7.29 | 2,698 |
| 2022-08-15 | $7.21 | $7.34 | $7.21 | $7.22 | $7.22 | 894 |
| 2022-08-12 | $7.06 | $7.25 | $7.06 | $7.25 | $7.25 | 8,997 |
| 2022-08-11 | $7.16 | $7.16 | $7.04 | $7.04 | $7.04 | 8,813 |
| 2022-08-10 | $7.25 | $7.26 | $7.15 | $7.16 | $7.16 | 19,951 |
| 2022-08-09 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 1,754 |
| 2022-08-08 | $7.29 | $7.32 | $7.06 | $7.16 | $7.16 | 7,235 |
| 2022-08-05 | $7.16 | $7.27 | $7.16 | $7.27 | $7.27 | 1,732 |
| 2022-08-04 | $7.30 | $7.42 | $7.15 | $7.15 | $7.15 | 5,848 |
| 2022-08-03 | $7.30 | $7.48 | $7.30 | $7.48 | $7.48 | 8,716 |
| 2022-08-02 | $7.13 | $7.32 | $7.13 | $7.32 | $7.32 | 9,374 |
| 2022-08-01 | $7.50 | $7.58 | $7.50 | $7.58 | $7.58 | 2,138 |
| 2022-07-29 | $7.12 | $7.59 | $7.12 | $7.59 | $7.59 | 2,931 |
| 2022-07-28 | $7.36 | $7.44 | $7.00 | $7.44 | $7.44 | 7,625 |
| 2022-07-27 | $7.25 | $7.49 | $7.25 | $7.46 | $7.46 | 9,702 |
| 2022-07-26 | $7.40 | $7.48 | $7.40 | $7.40 | $7.40 | 5,958 |
| 2022-07-25 | $7.20 | $7.46 | $7.20 | $7.45 | $7.45 | 6,236 |
| 2022-07-22 | $7.20 | $7.45 | $7.20 | $7.40 | $7.40 | 4,269 |
| 2022-07-21 | $7.35 | $7.45 | $7.35 | $7.43 | $7.43 | 1,838 |
| 2022-07-20 | $7.32 | $7.40 | $7.27 | $7.40 | $7.40 | 16,949 |
| 2022-07-19 | $7.20 | $7.30 | $7.20 | $7.30 | $7.30 | 10,139 |
| 2022-07-18 | $7.12 | $7.20 | $7.10 | $7.20 | $7.20 | 5,692 |
| 2022-07-15 | $7.04 | $7.14 | $7.04 | $7.14 | $7.14 | 1,097 |
| 2022-07-14 | $7.03 | $7.19 | $7.03 | $7.10 | $7.10 | 2,835 |
| 2022-07-13 | $6.96 | $7.10 | $6.96 | $7.10 | $7.10 | 10,087 |
| 2022-07-12 | $6.92 | $7.05 | $6.91 | $7.01 | $7.01 | 4,003 |
| 2022-07-11 | $7.00 | $7.04 | $6.99 | $7.04 | $7.04 | 2,504 |
| 2022-07-08 | $7.03 | $7.15 | $7.02 | $7.03 | $7.03 | 7,730 |
| 2022-07-07 | $7.07 | $7.10 | $7.02 | $7.02 | $7.02 | 8,570 |
| 2022-07-06 | $7.00 | $7.12 | $7.00 | $7.09 | $7.09 | 3,397 |
| 2022-07-05 | $7.15 | $7.15 | $7.05 | $7.06 | $7.06 | 3,213 |
| 2022-07-01 | $7.10 | $7.19 | $7.10 | $7.19 | $7.19 | 3,400 |
| 2022-06-30 | $7.04 | $7.14 | $7.04 | $7.14 | $7.14 | 370 |
| 2022-06-29 | $7.22 | $7.25 | $7.22 | $7.25 | $7.25 | 1,357 |
| 2022-06-28 | $7.02 | $7.25 | $7.02 | $7.25 | $7.25 | 3,011 |
| 2022-06-27 | $7.21 | $7.28 | $7.05 | $7.22 | $7.22 | 22,105 |
| 2022-06-24 | $7.29 | $7.29 | $7.02 | $7.28 | $7.28 | 1,901 |
| 2022-06-23 | $7.29 | $7.29 | $7.21 | $7.25 | $7.25 | 1,966 |
| 2022-06-22 | $7.25 | $7.25 | $7.02 | $7.19 | $7.19 | 2,128 |
| 2022-06-21 | $7.10 | $7.25 | $7.06 | $7.25 | $7.25 | 10,407 |
| 2022-06-17 | $7.25 | $7.25 | $7.06 | $7.08 | $7.08 | 7,693 |
| 2022-06-16 | $7.42 | $7.43 | $7.30 | $7.30 | $7.30 | 1,166 |
| 2022-06-15 | $7.50 | $7.50 | $7.39 | $7.45 | $7.45 | 3,129 |
| 2022-06-14 | $7.55 | $7.59 | $7.35 | $7.58 | $7.58 | 3,715 |
| 2022-06-13 | $7.60 | $7.60 | $7.42 | $7.42 | $7.42 | 7,087 |
| 2022-06-10 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 33 |
| 2022-06-09 | $7.74 | $7.77 | $7.74 | $7.77 | $7.77 | 3,406 |
| 2022-06-08 | $7.70 | $7.80 | $7.61 | $7.75 | $7.75 | 7,479 |
| 2022-06-07 | $7.53 | $7.76 | $7.53 | $7.76 | $7.76 | 6,437 |
| 2022-06-06 | $7.50 | $7.50 | $7.46 | $7.50 | $7.50 | 1,419 |
| 2022-06-03 | $7.54 | $7.59 | $7.49 | $7.53 | $7.53 | 9,046 |
| 2022-06-02 | $7.58 | $7.70 | $7.49 | $7.49 | $7.49 | 7,972 |
| 2022-06-01 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 311 |
| 2022-05-31 | $7.47 | $7.60 | $7.47 | $7.58 | $7.58 | 4,983 |
| 2022-05-27 | $7.44 | $7.50 | $7.44 | $7.50 | $7.50 | 5,947 |
| 2022-05-26 | $7.35 | $7.40 | $7.35 | $7.40 | $7.40 | 15,370 |
| 2022-05-25 | $7.14 | $7.32 | $7.14 | $7.30 | $7.30 | 9,132 |
| 2022-05-24 | $7.11 | $7.12 | $7.09 | $7.10 | $7.10 | 7,632 |
| 2022-05-23 | $7.09 | $7.10 | $7.09 | $7.10 | $7.10 | 9,443 |
| 2022-05-20 | $7.12 | $7.12 | $7.11 | $7.11 | $7.11 | 4,580 |
| 2022-05-19 | $7.05 | $7.09 | $7.01 | $7.01 | $7.01 | 9,615 |
| 2022-05-18 | $7.12 | $7.15 | $7.01 | $7.07 | $7.07 | 12,138 |
| 2022-05-17 | $7.16 | $7.26 | $7.16 | $7.16 | $7.16 | 4,786 |
| 2022-05-16 | $7.16 | $7.16 | $7.08 | $7.12 | $7.12 | 582 |
| 2022-05-13 | $6.93 | $7.19 | $6.90 | $7.10 | $7.10 | 6,075 |
| 2022-05-12 | $6.91 | $6.91 | $6.85 | $6.87 | $6.87 | 12,930 |
| 2022-05-11 | $6.95 | $6.99 | $6.70 | $6.95 | $6.95 | 20,078 |
| 2022-05-10 | $7.43 | $7.43 | $6.48 | $7.03 | $7.03 | 144,269 |
| 2022-05-09 | $7.48 | $7.50 | $7.44 | $7.44 | $7.44 | 5,528 |
| 2022-05-06 | $7.46 | $7.50 | $7.45 | $7.50 | $7.50 | 1,473 |
| 2022-05-05 | $7.56 | $7.56 | $7.41 | $7.47 | $7.47 | 14,430 |
| 2022-05-04 | $7.44 | $7.44 | $7.43 | $7.43 | $7.43 | 1,910 |
| 2022-05-03 | $7.37 | $7.45 | $7.33 | $7.40 | $7.40 | 10,435 |
| 2022-05-02 | $7.93 | $7.93 | $7.20 | $7.20 | $7.20 | 204,333 |
| 2022-04-29 | $7.87 | $8.00 | $7.87 | $8.00 | $8.00 | 2,856 |
| 2022-04-28 | $7.60 | $7.93 | $7.58 | $7.80 | $7.80 | 10,392 |
| 2022-04-27 | $7.97 | $7.97 | $7.41 | $7.79 | $7.79 | 26,740 |
| 2022-04-26 | $8.03 | $8.04 | $7.86 | $8.01 | $8.01 | 8,010 |
| 2022-04-25 | $8.09 | $8.12 | $8.01 | $8.01 | $8.01 | 8,010 |
| 2022-04-22 | $8.14 | $8.15 | $7.91 | $8.13 | $8.13 | 3,595 |
| 2022-04-21 | $8.14 | $8.16 | $8.13 | $8.14 | $8.14 | 5,081 |
| 2022-04-20 | $8.14 | $8.16 | $8.11 | $8.14 | $8.14 | 14,473 |
| 2022-04-19 | $8.11 | $8.17 | $8.11 | $8.15 | $8.15 | 8,408 |
| 2022-04-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 595 |
| 2022-04-14 | $8.01 | $8.12 | $8.01 | $8.12 | $8.12 | 3,960 |
| 2022-04-13 | $8.16 | $8.20 | $8.15 | $8.20 | $8.20 | 7,396 |
| 2022-04-12 | $8.20 | $8.21 | $8.01 | $8.19 | $8.19 | 12,105 |
| 2022-04-11 | $8.08 | $8.16 | $8.08 | $8.16 | $8.16 | 608 |
| 2022-04-08 | $8.15 | $8.15 | $8.06 | $8.14 | $8.14 | 1,597 |
| 2022-04-07 | $8.31 | $8.31 | $7.70 | $8.06 | $8.06 | 10,842 |
| 2022-04-06 | $8.33 | $8.33 | $8.32 | $8.32 | $8.32 | 10,854 |
| 2022-04-05 | $8.34 | $8.35 | $8.33 | $8.33 | $8.33 | 16,070 |
| 2022-04-04 | $8.24 | $8.32 | $8.24 | $8.32 | $8.32 | 7,951 |
| 2022-04-01 | $8.23 | $8.25 | $8.16 | $8.24 | $8.24 | 7,437 |
| 2022-03-31 | $8.20 | $8.20 | $7.95 | $8.09 | $8.09 | 2,253 |
| 2022-03-30 | $8.24 | $8.25 | $8.02 | $8.21 | $8.21 | 13,616 |
| 2022-03-29 | $7.85 | $8.25 | $7.85 | $8.25 | $8.25 | 7,638 |
| 2022-03-28 | $7.91 | $7.96 | $7.85 | $7.96 | $7.96 | 1,825 |
| 2022-03-25 | $8.00 | $8.00 | $7.95 | $7.96 | $7.96 | 4,356 |
| 2022-03-24 | $7.80 | $7.99 | $7.80 | $7.95 | $7.95 | 3,093 |
| 2022-03-23 | $7.85 | $7.99 | $7.85 | $7.86 | $7.86 | 1,021 |
| 2022-03-22 | $7.93 | $7.93 | $7.81 | $7.93 | $7.93 | 1,371 |
| 2022-03-21 | $7.91 | $7.91 | $7.76 | $7.90 | $7.90 | 8,479 |
| 2022-03-18 | $7.65 | $8.06 | $7.65 | $7.90 | $7.90 | 8,479 |
| 2022-03-17 | $7.48 | $7.60 | $7.37 | $7.60 | $7.60 | 18,540 |
| 2022-03-16 | $7.60 | $7.60 | $7.48 | $7.52 | $7.52 | 3,048 |
| 2022-03-15 | $7.31 | $7.60 | $7.21 | $7.60 | $7.60 | 6,708 |
| 2022-03-14 | $7.50 | $7.52 | $7.03 | $7.35 | $7.35 | 42,526 |
| 2022-03-11 | $7.60 | $7.80 | $7.50 | $7.50 | $7.50 | 17,360 |
| 2022-03-10 | $7.50 | $7.60 | $7.50 | $7.60 | $7.60 | 1,861 |
| 2022-03-09 | $7.50 | $7.60 | $7.27 | $7.60 | $7.60 | 12,805 |
| 2022-03-08 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 11,429 |
| 2022-03-07 | $7.68 | $7.68 | $7.56 | $7.60 | $7.60 | 9,139 |
| 2022-03-04 | $7.80 | $7.80 | $7.67 | $7.68 | $7.68 | 26,296 |
| 2022-03-03 | $7.83 | $8.00 | $7.76 | $7.91 | $7.91 | 11,484 |
| 2022-03-02 | $7.75 | $7.83 | $7.75 | $7.76 | $7.76 | 6,010 |
| 2022-03-01 | $7.81 | $7.85 | $7.50 | $7.70 | $7.70 | 14,250 |
| 2022-02-28 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 4,991 |
| 2022-02-25 | $7.81 | $7.86 | $7.81 | $7.86 | $7.86 | 7,814 |
| 2022-02-24 | $7.86 | $7.86 | $7.80 | $7.80 | $7.80 | 1,432 |
| 2022-02-23 | $7.93 | $7.93 | $7.86 | $7.90 | $7.90 | 1,368 |
| 2022-02-22 | $7.90 | $7.95 | $7.85 | $7.85 | $7.85 | 1,130 |
| 2022-02-18 | $7.90 | $7.99 | $7.90 | $7.90 | $7.90 | 11,536 |
| 2022-02-17 | $7.90 | $7.92 | $7.75 | $7.90 | $7.90 | 18,733 |
| 2022-02-16 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 3,915 |
| 2022-02-15 | $7.90 | $7.94 | $7.90 | $7.94 | $7.94 | 631 |
| 2022-02-14 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 643 |
| 2022-02-11 | $7.90 | $7.91 | $7.90 | $7.90 | $7.90 | 12,279 |
| 2022-02-10 | $7.93 | $7.93 | $7.78 | $7.90 | $7.90 | 8,967 |
| 2022-02-09 | $8.00 | $8.00 | $7.94 | $7.94 | $7.94 | 2,680 |
| 2022-02-08 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 1,972 |
| 2022-02-07 | $7.92 | $8.00 | $7.56 | $8.00 | $8.00 | 16,973 |
| 2022-02-04 | $8.00 | $8.00 | $7.81 | $7.95 | $7.95 | 21,776 |
| 2022-02-03 | $8.01 | $8.01 | $7.81 | $7.95 | $7.95 | 2,231 |
| 2022-02-02 | $8.05 | $8.05 | $8.01 | $8.02 | $8.02 | 2,398 |
| 2022-02-01 | $8.11 | $8.14 | $7.96 | $8.10 | $8.10 | 4,300 |
| 2022-01-31 | $8.00 | $8.04 | $8.00 | $8.04 | $8.04 | 5,545 |
| 2022-01-28 | $8.01 | $8.02 | $7.81 | $7.99 | $7.99 | 83,321 |
| 2022-01-27 | $8.05 | $8.42 | $8.00 | $8.03 | $8.03 | 11,469 |
| 2022-01-26 | $8.23 | $8.27 | $7.75 | $8.00 | $8.00 | 18,009 |
| 2022-01-25 | $8.20 | $8.20 | $8.17 | $8.17 | $8.17 | 1,442 |
| 2022-01-24 | $8.20 | $8.20 | $8.10 | $8.13 | $8.13 | 30,943 |
| 2022-01-21 | $8.20 | $8.23 | $8.10 | $8.20 | $8.20 | 37,315 |
| 2022-01-20 | $8.26 | $8.30 | $8.20 | $8.21 | $8.21 | 2,153 |
| 2022-01-19 | $8.20 | $8.25 | $8.18 | $8.23 | $8.23 | 9,937 |
| 2022-01-18 | $8.52 | $8.52 | $8.16 | $8.30 | $8.30 | 13,998 |
| 2022-01-14 | $8.39 | $8.55 | $8.35 | $8.55 | $8.55 | 9,927 |
| 2022-01-13 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 478 |
| 2022-01-12 | $8.29 | $8.48 | $8.12 | $8.48 | $8.48 | 9,892 |
| 2022-01-11 | $8.28 | $8.32 | $8.26 | $8.28 | $8.28 | 1,533 |
| 2022-01-10 | $8.34 | $8.39 | $8.25 | $8.39 | $8.39 | 20,466 |
| 2022-01-07 | $8.42 | $8.42 | $8.40 | $8.40 | $8.40 | 7,600 |
| 2022-01-06 | $8.43 | $8.48 | $8.40 | $8.42 | $8.42 | 6,133 |
| 2022-01-05 | $8.25 | $8.40 | $8.25 | $8.40 | $8.40 | 12,434 |
| 2022-01-04 | $8.26 | $8.26 | $8.16 | $8.25 | $8.25 | 2,732 |
| 2022-01-03 | $8.25 | $8.30 | $8.25 | $8.26 | $8.26 | 1,573 |
| 2021-12-31 | $8.27 | $8.30 | $8.20 | $8.25 | $8.25 | 6,483 |
| 2021-12-30 | $8.28 | $8.29 | $8.27 | $8.27 | $8.27 | 2,037 |
| 2021-12-29 | $8.25 | $8.31 | $8.22 | $8.26 | $8.26 | 4,731 |
| 2021-12-28 | $8.21 | $8.34 | $8.21 | $8.30 | $8.30 | 2,985 |
| 2021-12-27 | $8.25 | $8.40 | $8.06 | $8.15 | $8.15 | 18,822 |
| 2021-12-23 | $8.25 | $8.34 | $8.25 | $8.34 | $8.34 | 3,189 |
| 2021-12-22 | $8.25 | $8.26 | $8.25 | $8.25 | $8.25 | 12,184 |
| 2021-12-21 | $8.23 | $8.27 | $8.23 | $8.27 | $8.27 | 1,617 |
| 2021-12-20 | $8.25 | $8.25 | $8.11 | $8.25 | $8.25 | 3,403 |
| 2021-12-17 | $8.26 | $8.32 | $8.25 | $8.25 | $8.25 | 6,695 |
| 2021-12-16 | $8.26 | $8.26 | $8.11 | $8.11 | $8.11 | 663 |
| 2021-12-15 | $8.26 | $8.34 | $8.26 | $8.34 | $8.34 | 1,670 |
| 2021-12-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 4,474 |
| 2021-12-13 | $8.25 | $8.31 | $8.25 | $8.25 | $8.25 | 3,845 |
| 2021-12-10 | $8.25 | $8.25 | $8.23 | $8.23 | $8.23 | 15,444 |
| 2021-12-09 | $8.32 | $8.32 | $8.29 | $8.29 | $8.29 | 10,772 |
| 2021-12-08 | $8.34 | $8.35 | $8.29 | $8.35 | $8.35 | 1,510 |
| 2021-12-07 | $8.34 | $8.42 | $8.30 | $8.42 | $8.42 | 70,327 |
| 2021-12-06 | $8.30 | $8.34 | $8.25 | $8.25 | $8.25 | 2,805 |
| 2021-12-03 | $8.34 | $8.42 | $8.25 | $8.40 | $8.40 | 59,965 |
| 2021-12-02 | $8.33 | $8.55 | $8.26 | $8.49 | $8.49 | 100,856 |
| 2021-12-01 | $8.51 | $8.74 | $8.35 | $8.74 | $8.74 | 31,585 |
| 2021-11-30 | $8.67 | $8.70 | $8.32 | $8.45 | $8.45 | 22,049 |
| 2021-11-29 | $8.30 | $8.92 | $8.30 | $8.92 | $8.92 | 7,366 |
| 2021-11-26 | $8.55 | $8.55 | $8.50 | $8.50 | $8.50 | 7,168 |
| 2021-11-24 | $8.63 | $8.89 | $8.55 | $8.63 | $8.63 | 27,391 |
| 2021-11-23 | $8.72 | $8.78 | $8.72 | $8.76 | $8.76 | 2,625 |
| 2021-11-22 | $8.78 | $8.99 | $8.76 | $8.90 | $8.90 | 10,888 |
| 2021-11-19 | $8.78 | $8.94 | $8.78 | $8.92 | $8.92 | 10,635 |
| 2021-11-18 | $8.70 | $8.83 | $8.70 | $8.80 | $8.80 | 8,797 |
| 2021-11-17 | $8.92 | $9.06 | $8.49 | $8.95 | $8.95 | 14,239 |
| 2021-11-16 | $8.87 | $8.94 | $8.87 | $8.92 | $8.92 | 514 |
| 2021-11-15 | $8.72 | $9.05 | $8.72 | $9.05 | $9.05 | 8,046 |
| 2021-11-12 | $8.61 | $9.01 | $8.61 | $9.01 | $9.01 | 5,885 |
| 2021-11-11 | $8.90 | $8.91 | $8.90 | $8.90 | $8.90 | 6,140 |
| 2021-11-10 | $8.89 | $8.90 | $8.89 | $8.89 | $8.89 | 4,028 |
| 2021-11-09 | $8.81 | $8.89 | $8.75 | $8.75 | $8.75 | 2,257 |
| 2021-11-08 | $8.68 | $9.01 | $8.27 | $8.96 | $8.96 | 43,528 |
| 2021-11-05 | $8.70 | $8.92 | $8.70 | $8.85 | $8.85 | 4,681 |
| 2021-11-04 | $8.62 | $8.92 | $8.62 | $8.92 | $8.92 | 4,615 |
| 2021-11-03 | $8.66 | $8.95 | $8.51 | $8.90 | $8.90 | 27,605 |
| 2021-11-02 | $8.60 | $8.91 | $8.27 | $8.88 | $8.88 | 47,587 |
| 2021-11-01 | $8.86 | $8.93 | $8.76 | $8.92 | $8.92 | 11,810 |
| 2021-10-29 | $8.75 | $9.00 | $8.70 | $8.92 | $8.92 | 16,681 |
| 2021-10-28 | $8.75 | $8.83 | $8.70 | $8.75 | $8.75 | 1,828 |
| 2021-10-27 | $8.60 | $9.00 | $8.38 | $8.75 | $8.75 | 32,142 |
| 2021-10-26 | $8.90 | $8.90 | $8.89 | $8.89 | $8.89 | 927 |
| 2021-10-25 | $8.52 | $8.90 | $8.50 | $8.90 | $8.90 | 3,501 |
| 2021-10-22 | $8.57 | $9.00 | $8.43 | $8.88 | $8.88 | 14,547 |
| 2021-10-21 | $8.35 | $9.01 | $8.35 | $8.98 | $8.98 | 11,762 |
| 2021-10-20 | $8.43 | $8.43 | $8.37 | $8.40 | $8.40 | 6,382 |
| 2021-10-19 | $8.35 | $8.45 | $8.35 | $8.45 | $8.45 | 1,993 |
| 2021-10-18 | $8.35 | $8.48 | $8.35 | $8.45 | $8.45 | 9,587 |
| 2021-10-15 | $8.60 | $8.60 | $8.50 | $8.60 | $8.60 | 3,268 |
| 2021-10-14 | $8.46 | $8.70 | $8.27 | $8.68 | $8.68 | 10,247 |
| 2021-10-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2,022 |
| 2021-10-12 | $8.50 | $8.50 | $8.40 | $8.40 | $8.40 | 11,102 |
| 2021-10-11 | $8.50 | $8.60 | $8.50 | $8.50 | $8.50 | 3,368 |
| 2021-10-08 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 20 |
| 2021-10-07 | $8.68 | $8.68 | $8.51 | $8.60 | $8.60 | 3,932 |
| 2021-10-06 | $8.45 | $8.68 | $8.45 | $8.68 | $8.68 | 3,069 |
| 2021-10-05 | $8.50 | $8.50 | $8.11 | $8.25 | $8.25 | 2,414 |
| 2021-10-04 | $8.51 | $8.55 | $8.50 | $8.50 | $8.50 | 16,543 |
| 2021-10-01 | $8.68 | $8.68 | $8.53 | $8.53 | $8.53 | 6,184 |
| 2021-09-30 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 516 |
| 2021-09-29 | $8.54 | $8.65 | $8.54 | $8.59 | $8.59 | 6,154 |
| 2021-09-28 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 177 |
| 2021-09-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 1,131 |
| 2021-09-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 2,056 |
| 2021-09-23 | $8.50 | $8.58 | $8.39 | $8.58 | $8.58 | 8,108 |
| 2021-09-22 | $8.62 | $8.65 | $8.55 | $8.65 | $8.65 | 1,234 |
| 2021-09-21 | $8.56 | $8.78 | $8.50 | $8.65 | $8.65 | 11,412 |
| 2021-09-20 | $8.60 | $8.80 | $8.01 | $8.80 | $8.80 | 26,790 |
| 2021-09-17 | $8.62 | $8.64 | $8.55 | $8.60 | $8.60 | 6,550 |
| 2021-09-16 | $8.73 | $8.73 | $8.65 | $8.69 | $8.69 | 3,065 |
| 2021-09-15 | $8.70 | $8.80 | $8.70 | $8.80 | $8.80 | 418 |
| 2021-09-14 | $8.67 | $8.67 | $8.45 | $8.67 | $8.67 | 2,922 |
| 2021-09-13 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 75 |
| 2021-09-10 | $8.70 | $8.80 | $8.55 | $8.69 | $8.69 | 12,474 |
| 2021-09-09 | $8.70 | $8.88 | $8.55 | $8.70 | $8.70 | 2,680 |
| 2021-09-08 | $8.51 | $8.95 | $8.51 | $8.95 | $8.95 | 14,269 |
| 2021-09-07 | $8.51 | $8.70 | $8.45 | $8.70 | $8.70 | 10,884 |
| 2021-09-03 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 225 |
| 2021-09-02 | $8.65 | $9.09 | $8.65 | $8.89 | $8.89 | 10,592 |
| 2021-09-01 | $9.00 | $9.09 | $8.86 | $9.09 | $9.09 | 1,146 |
| 2021-08-31 | $8.98 | $9.00 | $8.98 | $8.99 | $8.99 | 4,322 |
| 2021-08-30 | $8.69 | $9.00 | $8.06 | $9.00 | $9.00 | 18,804 |
| 2021-08-27 | $8.71 | $8.71 | $8.65 | $8.70 | $8.70 | 7,680 |
| 2021-08-26 | $8.77 | $9.18 | $8.61 | $9.18 | $9.18 | 7,269 |
| 2021-08-25 | $9.26 | $9.26 | $8.66 | $8.88 | $8.88 | 6,355 |
| 2021-08-24 | $9.13 | $9.15 | $9.10 | $9.15 | $9.15 | 3,984 |
| 2021-08-23 | $9.50 | $9.50 | $9.15 | $9.15 | $9.15 | 2,264 |
| 2021-08-20 | $9.45 | $9.55 | $8.05 | $9.49 | $9.49 | 34,403 |
| 2021-08-19 | $8.60 | $9.55 | $7.75 | $9.55 | $9.55 | 44,293 |
| 2021-08-18 | $8.35 | $8.61 | $8.00 | $8.55 | $8.55 | 4,252 |
| 2021-08-17 | $8.55 | $8.60 | $8.02 | $8.55 | $8.55 | 8,628 |
| 2021-08-16 | $8.58 | $8.58 | $8.40 | $8.55 | $8.55 | 38,999 |
| 2021-08-13 | $8.55 | $8.55 | $8.49 | $8.55 | $8.55 | 9,917 |
| 2021-08-12 | $8.50 | $8.54 | $7.80 | $8.54 | $8.54 | 7,487 |
| 2021-08-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 869 |
| 2021-08-10 | $8.50 | $8.57 | $8.00 | $8.50 | $8.50 | 19,577 |
| 2021-08-09 | $8.51 | $8.58 | $8.50 | $8.50 | $8.50 | 16,226 |
| 2021-08-06 | $8.69 | $8.80 | $8.66 | $8.66 | $8.66 | 1,552 |
| 2021-08-05 | $8.54 | $8.60 | $8.50 | $8.50 | $8.50 | 1,371 |
| 2021-08-04 | $8.50 | $8.55 | $8.25 | $8.50 | $8.50 | 9,349 |
| 2021-08-03 | $8.58 | $8.58 | $8.50 | $8.50 | $8.50 | 9,809 |
| 2021-08-02 | $8.59 | $8.69 | $8.59 | $8.69 | $8.69 | 626 |
| 2021-07-30 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 261 |
| 2021-07-29 | $8.64 | $8.70 | $8.50 | $8.70 | $8.70 | 868 |
| 2021-07-28 | $8.66 | $8.73 | $8.66 | $8.73 | $8.73 | 350 |
| 2021-07-27 | $8.60 | $8.75 | $8.60 | $8.75 | $8.75 | 4,696 |
| 2021-07-26 | $8.50 | $8.56 | $8.50 | $8.56 | $8.56 | 312 |
| 2021-07-23 | $8.65 | $8.65 | $8.51 | $8.61 | $8.61 | 1,051 |
| 2021-07-22 | $8.71 | $8.74 | $8.60 | $8.60 | $8.60 | 1,331 |
| 2021-07-21 | $8.55 | $8.73 | $8.50 | $8.70 | $8.70 | 8,092 |
| 2021-07-20 | $8.65 | $8.92 | $8.51 | $8.70 | $8.70 | 8,587 |
| 2021-07-19 | $8.97 | $8.97 | $8.55 | $8.55 | $8.55 | 11,514 |
| 2021-07-16 | $8.90 | $8.98 | $8.90 | $8.96 | $8.96 | 1,541 |
| 2021-07-15 | $8.90 | $8.95 | $8.70 | $8.78 | $8.78 | 33,010 |
| 2021-07-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 12 |
| 2021-07-13 | $8.97 | $9.04 | $8.90 | $8.90 | $8.90 | 3,469 |
| 2021-07-12 | $8.99 | $9.09 | $8.97 | $8.97 | $8.97 | 5,163 |
| 2021-07-09 | $8.90 | $9.55 | $8.90 | $9.00 | $9.00 | 29,606 |
| 2021-07-08 | $9.00 | $9.00 | $8.75 | $8.80 | $8.80 | 60,382 |
| 2021-07-07 | $8.94 | $9.03 | $8.80 | $9.03 | $9.03 | 4,540 |
| 2021-07-06 | $9.00 | $9.00 | $8.88 | $8.88 | $8.88 | 426 |
| 2021-07-02 | $9.10 | $9.10 | $8.76 | $9.00 | $9.00 | 5,038 |
| 2021-07-01 | $8.95 | $9.14 | $8.95 | $9.14 | $9.14 | 935 |
| 2021-06-30 | $9.06 | $9.15 | $8.91 | $9.14 | $9.14 | 11,174 |
| 2021-06-29 | $8.99 | $9.06 | $8.99 | $9.06 | $9.06 | 737 |
| 2021-06-28 | $8.90 | $9.08 | $8.90 | $8.90 | $8.90 | 14,103 |
| 2021-06-25 | $8.86 | $9.11 | $8.75 | $8.90 | $8.90 | 19,669 |
| 2021-06-24 | $9.24 | $9.25 | $8.96 | $8.96 | $8.96 | 3,558 |
| 2021-06-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 258 |
| 2021-06-22 | $9.39 | $9.50 | $9.39 | $9.49 | $9.49 | 3,374 |
| 2021-06-21 | $9.27 | $9.56 | $9.27 | $9.56 | $9.56 | 931 |
| 2021-06-18 | $9.64 | $9.64 | $9.16 | $9.37 | $9.37 | 5,525 |
| 2021-06-17 | $9.60 | $9.99 | $9.60 | $9.76 | $9.76 | 64,818 |
| 2021-06-16 | $9.45 | $9.71 | $8.86 | $9.60 | $9.60 | 36,261 |
| 2021-06-15 | $9.53 | $9.53 | $9.45 | $9.45 | $9.45 | 545 |
| 2021-06-14 | $9.39 | $9.50 | $8.85 | $9.45 | $9.45 | 5,206 |
| 2021-06-11 | $9.40 | $9.45 | $8.84 | $9.39 | $9.39 | 8,336 |
| 2021-06-10 | $9.79 | $9.82 | $9.60 | $9.60 | $9.60 | 23,660 |
| 2021-06-09 | $9.11 | $9.66 | $9.11 | $9.66 | $9.66 | 99,591 |
| 2021-06-08 | $9.12 | $9.16 | $9.12 | $9.14 | $9.14 | 4,046 |
| 2021-06-07 | $9.15 | $9.16 | $9.12 | $9.12 | $9.12 | 1,964 |
| 2021-06-04 | $9.01 | $9.16 | $9.01 | $9.15 | $9.15 | 85,788 |
| 2021-06-03 | $9.07 | $9.14 | $9.05 | $9.10 | $9.10 | 29,296 |
| 2021-06-02 | $8.91 | $9.18 | $8.91 | $9.01 | $9.01 | 9,229 |
| 2021-06-01 | $8.89 | $9.00 | $8.39 | $8.90 | $8.90 | 9,491 |
| 2021-05-28 | $8.60 | $9.19 | $8.45 | $8.90 | $8.90 | 10,142 |
| 2021-05-27 | $8.75 | $9.11 | $8.16 | $8.75 | $8.75 | 23,503 |
| 2021-05-26 | $9.10 | $9.19 | $8.66 | $8.75 | $8.75 | 64,959 |
| 2021-05-25 | $8.90 | $10.48 | $8.65 | $9.10 | $9.10 | 101,592 |
| 2021-05-24 | $8.71 | $8.80 | $8.08 | $8.79 | $8.79 | 18,845 |
| 2021-05-21 | $8.65 | $8.72 | $8.05 | $8.05 | $8.05 | 6,612 |
| 2021-05-20 | $8.62 | $8.69 | $8.60 | $8.65 | $8.65 | 1,485,067 |
| 2021-05-19 | $8.46 | $8.70 | $8.46 | $8.65 | $8.65 | 9,169 |
| 2021-05-18 | $8.60 | $8.68 | $8.51 | $8.68 | $8.68 | 4,893 |
| 2021-05-17 | $8.56 | $8.63 | $8.56 | $8.60 | $8.60 | 13,901 |
| 2021-05-14 | $8.57 | $8.59 | $8.53 | $8.55 | $8.55 | 27,530 |
| 2021-05-13 | $8.57 | $8.59 | $8.51 | $8.55 | $8.55 | 41,566 |
| 2021-05-12 | $8.41 | $8.60 | $8.41 | $8.55 | $8.55 | 31,774 |
| 2021-05-11 | $8.47 | $8.49 | $8.43 | $8.45 | $8.45 | 18,239 |
| 2021-05-10 | $8.55 | $8.55 | $8.35 | $8.45 | $8.45 | 45,647 |
| 2021-05-07 | $8.13 | $8.65 | $8.10 | $8.50 | $8.50 | 45,523 |
| 2021-05-06 | $8.00 | $8.17 | $7.99 | $8.05 | $8.05 | 6,878 |
| 2021-05-05 | $8.25 | $8.25 | $8.05 | $8.05 | $8.05 | 9,494 |
| 2021-05-04 | $7.95 | $8.40 | $7.95 | $8.22 | $8.22 | 16,917 |
| 2021-05-03 | $8.15 | $8.36 | $8.15 | $8.30 | $8.30 | 19,833 |
| 2021-04-30 | $8.10 | $8.10 | $8.00 | $8.00 | $8.00 | 1,541 |
| 2021-04-29 | $8.15 | $8.25 | $7.59 | $7.90 | $7.90 | 25,283 |
| 2021-04-28 | $7.50 | $8.35 | $7.50 | $8.00 | $8.00 | 14,892 |
| 2021-04-27 | $7.34 | $7.55 | $7.34 | $7.45 | $7.45 | 34,303 |
| 2021-04-26 | $7.26 | $7.34 | $7.25 | $7.31 | $7.31 | 131,788 |
| 2021-04-23 | $7.15 | $7.25 | $7.15 | $7.25 | $7.25 | 28,164 |
| 2021-04-22 | $7.10 | $7.23 | $7.00 | $7.15 | $7.15 | 14,319 |
| 2021-04-21 | $7.08 | $7.11 | $7.03 | $7.10 | $7.10 | 4,805 |
| 2021-04-20 | $7.06 | $7.13 | $7.06 | $7.09 | $7.09 | 3,837 |
| 2021-04-19 | $7.18 | $7.18 | $7.05 | $7.07 | $7.07 | 1,728 |
| 2021-04-16 | $7.13 | $7.15 | $7.07 | $7.07 | $7.07 | 30,887 |
| 2021-04-15 | $6.97 | $7.17 | $6.97 | $7.15 | $7.15 | 12,389 |
| 2021-04-14 | $7.09 | $7.10 | $6.93 | $7.00 | $7.00 | 16,401 |
| 2021-04-13 | $7.03 | $7.13 | $6.90 | $7.13 | $7.13 | 31,663 |
| 2021-04-12 | $6.82 | $7.05 | $6.82 | $7.05 | $7.05 | 40,873 |
| 2021-04-09 | $6.85 | $6.85 | $6.80 | $6.85 | $6.85 | 6,531 |
| 2021-04-08 | $6.86 | $6.88 | $6.78 | $6.79 | $6.79 | 24,134 |
| 2021-04-07 | $6.75 | $6.87 | $6.75 | $6.86 | $6.86 | 21,606 |
| 2021-04-06 | $6.78 | $6.87 | $6.65 | $6.87 | $6.87 | 22,500 |
| 2021-04-05 | $6.68 | $6.86 | $6.60 | $6.80 | $6.80 | 12,317 |
| 2021-04-01 | $6.77 | $6.77 | $6.60 | $6.60 | $6.60 | 2,841 |
| 2021-03-31 | $6.56 | $7.00 | $6.40 | $6.65 | $6.65 | 9,786 |
| 2021-03-30 | $6.58 | $6.72 | $6.55 | $6.60 | $6.60 | 6,139 |
| 2021-03-29 | $6.59 | $6.64 | $6.50 | $6.64 | $6.64 | 69,341 |
| 2021-03-26 | $6.54 | $6.62 | $6.50 | $6.58 | $6.58 | 37,103 |
| 2021-03-25 | $6.63 | $6.63 | $6.40 | $6.50 | $6.50 | 92,432 |
| 2021-03-24 | $6.65 | $6.66 | $6.64 | $6.64 | $6.64 | 15,088 |
| 2021-03-23 | $6.64 | $6.66 | $6.60 | $6.65 | $6.65 | 5,906 |
| 2021-03-22 | $6.98 | $6.99 | $6.62 | $6.66 | $6.66 | 3,433 |
| 2021-03-19 | $6.82 | $7.01 | $6.61 | $7.00 | $7.00 | 30,689 |
| 2021-03-18 | $6.85 | $6.90 | $6.82 | $6.90 | $6.90 | 32,450 |
| 2021-03-17 | $7.00 | $7.07 | $6.85 | $7.00 | $7.00 | 15,246 |
| 2021-03-16 | $6.94 | $7.03 | $6.90 | $7.00 | $7.00 | 3,914 |
| 2021-03-15 | $6.88 | $7.03 | $6.70 | $6.98 | $6.98 | 35,611 |
| 2021-03-12 | $6.73 | $6.85 | $6.73 | $6.85 | $6.85 | 6,223 |
| 2021-03-11 | $6.50 | $6.85 | $6.50 | $6.74 | $6.74 | 3,541 |
| 2021-03-10 | $6.46 | $6.75 | $6.45 | $6.65 | $6.65 | 13,902 |
| 2021-03-09 | $6.70 | $6.85 | $6.44 | $6.44 | $6.44 | 32,586 |
| 2021-03-08 | $6.55 | $6.80 | $6.55 | $6.60 | $6.60 | 12,840 |
| 2021-03-05 | $6.80 | $6.80 | $6.50 | $6.60 | $6.60 | 22,595 |
| 2021-03-04 | $6.81 | $6.87 | $6.45 | $6.80 | $6.80 | 8,211 |
| 2021-03-03 | $6.83 | $6.93 | $6.80 | $6.93 | $6.93 | 11,203 |
| 2021-03-02 | $6.50 | $6.83 | $6.45 | $6.81 | $6.81 | 14,524 |
| 2021-03-01 | $6.61 | $6.65 | $6.35 | $6.65 | $6.65 | 14,326 |
| 2021-02-26 | $6.73 | $6.82 | $6.50 | $6.61 | $6.61 | 12,786 |
| 2021-02-25 | $6.78 | $6.98 | $6.78 | $6.95 | $6.95 | 18,334 |
| 2021-02-24 | $6.45 | $7.09 | $6.45 | $6.66 | $6.66 | 6,576 |
| 2021-02-23 | $6.89 | $7.04 | $6.40 | $6.45 | $6.45 | 30,177 |
| 2021-02-22 | $6.60 | $6.95 | $6.58 | $6.90 | $6.90 | 22,207 |
| 2021-02-19 | $6.30 | $6.67 | $6.30 | $6.58 | $6.58 | 6,637 |
| 2021-02-18 | $6.50 | $6.59 | $6.30 | $6.40 | $6.40 | 6,149 |
| 2021-02-17 | $6.50 | $6.50 | $6.20 | $6.40 | $6.40 | 6,149 |
| 2021-02-16 | $6.55 | $6.58 | $6.21 | $6.55 | $6.55 | 6,743 |
| 2021-02-12 | $6.50 | $6.64 | $6.23 | $6.50 | $6.50 | 22,431 |
| 2021-02-11 | $6.35 | $6.60 | $6.25 | $6.29 | $6.29 | 6,238 |
| 2021-02-10 | $6.25 | $6.37 | $6.25 | $6.25 | $6.25 | 26,518 |
| 2021-02-09 | $6.20 | $6.30 | $6.20 | $6.25 | $6.25 | 26,518 |
| 2021-02-08 | $6.06 | $6.32 | $6.05 | $6.25 | $6.25 | 6,509 |
| 2021-02-05 | $6.09 | $6.20 | $6.07 | $6.20 | $6.20 | 8,793 |
| 2021-02-04 | $6.16 | $6.20 | $6.00 | $6.01 | $6.01 | 4,309 |
| 2021-02-03 | $6.24 | $6.24 | $6.16 | $6.16 | $6.16 | 2,566 |
| 2021-02-02 | $5.85 | $6.38 | $5.85 | $6.25 | $6.25 | 36,390 |
| 2021-02-01 | $5.93 | $5.94 | $5.85 | $5.88 | $5.88 | 16,312 |
| 2021-01-29 | $6.00 | $6.00 | $5.81 | $6.00 | $6.00 | 1,723 |
| 2021-01-28 | $6.05 | $6.10 | $5.81 | $5.86 | $5.86 | 9,422 |
| 2021-01-27 | $6.07 | $6.38 | $6.00 | $6.09 | $6.09 | 17,600 |
| 2021-01-26 | $5.75 | $6.15 | $5.75 | $6.07 | $6.07 | 15,693 |
| 2021-01-25 | $5.76 | $5.77 | $5.75 | $5.77 | $5.77 | 26,220 |
| 2021-01-22 | $5.75 | $5.81 | $5.72 | $5.77 | $5.77 | 66,702 |
| 2021-01-21 | $5.76 | $5.88 | $5.73 | $5.85 | $5.85 | 50,123 |
| 2021-01-20 | $5.87 | $5.95 | $5.61 | $5.73 | $5.73 | 9,914 |
| 2021-01-19 | $5.56 | $5.94 | $5.50 | $5.94 | $5.94 | 59,803 |
| 2021-01-15 | $5.70 | $5.74 | $5.40 | $5.56 | $5.56 | 43,898 |
| 2021-01-14 | $5.53 | $6.09 | $5.42 | $5.60 | $5.60 | 8,745 |
| 2021-01-13 | $5.36 | $5.59 | $5.30 | $5.59 | $5.59 | 57,589 |
| 2021-01-12 | $5.32 | $5.43 | $5.32 | $5.35 | $5.35 | 10,623 |
| 2021-01-11 | $5.44 | $5.44 | $5.32 | $5.36 | $5.36 | 7,510 |
| 2021-01-08 | $5.36 | $5.59 | $5.32 | $5.32 | $5.32 | 16,038 |
| 2021-01-07 | $5.39 | $5.40 | $5.32 | $5.32 | $5.32 | 14,094 |
| 2021-01-06 | $5.32 | $5.39 | $5.32 | $5.32 | $5.32 | 24,422 |
| 2021-01-05 | $5.37 | $5.37 | $5.32 | $5.36 | $5.36 | 24,173 |
| 2021-01-04 | $5.44 | $5.45 | $5.33 | $5.33 | $5.33 | 36,575 |
| 2020-12-31 | $5.51 | $5.62 | $5.30 | $5.35 | $5.35 | 132,094 |
| 2020-12-30 | $5.20 | $5.53 | $5.20 | $5.40 | $5.40 | 117,463 |
| 2020-12-29 | $5.20 | $5.24 | $5.20 | $5.21 | $5.21 | 20,402 |
| 2020-12-28 | $5.27 | $5.30 | $5.20 | $5.21 | $5.21 | 85,734 |
| 2020-12-24 | $5.24 | $5.28 | $5.20 | $5.25 | $5.25 | 10,113 |
| 2020-12-23 | $5.16 | $5.26 | $4.86 | $5.25 | $5.25 | 73,088 |
| 2020-12-22 | $5.25 | $5.40 | $5.25 | $5.25 | $5.25 | 24,732 |
| 2020-12-21 | $5.40 | $5.40 | $5.20 | $5.30 | $5.30 | 7,345 |
| 2020-12-18 | $5.35 | $5.40 | $5.25 | $5.40 | $5.40 | 7,254 |
| 2020-12-17 | $5.20 | $5.39 | $5.18 | $5.25 | $5.25 | 28,759 |
| 2020-12-16 | $5.18 | $5.25 | $5.18 | $5.18 | $5.18 | 25,223 |
| 2020-12-15 | $5.20 | $5.26 | $5.18 | $5.20 | $5.20 | 18,633 |
| 2020-12-14 | $5.30 | $5.35 | $5.18 | $5.25 | $5.25 | 29,293 |
| 2020-12-11 | $5.18 | $5.26 | $5.18 | $5.26 | $5.26 | 3,553 |
| 2020-12-10 | $5.20 | $5.24 | $5.20 | $5.24 | $5.24 | 3,112 |
| 2020-12-09 | $5.17 | $5.24 | $5.17 | $5.17 | $5.17 | 37,603 |
| 2020-12-08 | $5.25 | $5.32 | $5.18 | $5.18 | $5.18 | 55,964 |
| 2020-12-07 | $5.35 | $5.50 | $5.18 | $5.18 | $5.18 | 22,116 |
| 2020-12-04 | $5.33 | $5.33 | $5.17 | $5.29 | $5.29 | 14,388 |
| 2020-12-03 | $5.16 | $5.24 | $5.15 | $5.15 | $5.15 | 33,371 |
| 2020-12-02 | $5.15 | $5.20 | $5.15 | $5.15 | $5.15 | 34,801 |
| 2020-12-01 | $5.15 | $5.20 | $5.15 | $5.15 | $5.15 | 76,658 |
| 2020-11-30 | $5.09 | $5.20 | $5.09 | $5.10 | $5.10 | 18,601 |
| 2020-11-27 | $5.10 | $5.30 | $5.09 | $5.10 | $5.10 | 19,400 |
| 2020-11-25 | $5.08 | $5.20 | $5.08 | $5.20 | $5.20 | 2,855 |
| 2020-11-24 | $5.15 | $5.28 | $5.08 | $5.20 | $5.20 | 69,625 |
| 2020-11-23 | $5.14 | $5.41 | $5.13 | $5.40 | $5.40 | 20,813 |
| 2020-11-20 | $5.12 | $5.20 | $5.08 | $5.20 | $5.20 | 65,414 |
| 2020-11-19 | $5.23 | $5.23 | $5.08 | $5.09 | $5.09 | 15,938 |
| 2020-11-18 | $5.50 | $5.50 | $5.22 | $5.25 | $5.25 | 12,350 |
| 2020-11-17 | $5.20 | $5.50 | $5.20 | $5.50 | $5.50 | 10,512 |
| 2020-11-16 | $5.26 | $5.26 | $5.15 | $5.23 | $5.23 | 2,461 |
| 2020-11-13 | $5.10 | $5.26 | $5.10 | $5.21 | $5.21 | 2,657 |
| 2020-11-12 | $5.15 | $5.18 | $5.05 | $5.10 | $5.10 | 10,836 |
| 2020-11-11 | $4.96 | $5.25 | $4.96 | $5.25 | $5.25 | 155,507 |
| 2020-11-10 | $5.03 | $5.05 | $5.00 | $5.00 | $5.00 | 796,390 |
| 2020-11-09 | $5.01 | $5.02 | $4.91 | $5.02 | $5.02 | 21,249 |
| 2020-11-06 | $4.85 | $5.00 | $4.85 | $4.90 | $4.90 | 13,787 |
| 2020-11-05 | $4.83 | $5.00 | $4.83 | $4.85 | $4.85 | 7,685 |
| 2020-11-04 | $4.83 | $4.85 | $4.83 | $4.85 | $4.85 | 6,432 |
| 2020-11-03 | $4.82 | $4.88 | $4.82 | $4.87 | $4.87 | 9,614 |
| 2020-11-02 | $4.89 | $4.89 | $4.82 | $4.82 | $4.82 | 107,118 |
| 2020-10-30 | $4.83 | $4.90 | $4.76 | $4.83 | $4.83 | 23,775 |
| 2020-10-29 | $4.90 | $4.90 | $4.83 | $4.85 | $4.85 | 18,233 |
| 2020-10-28 | $5.00 | $5.00 | $4.83 | $4.85 | $4.85 | 7,521 |
| 2020-10-27 | $4.84 | $4.92 | $4.83 | $4.85 | $4.85 | 16,380 |
| 2020-10-26 | $4.85 | $4.93 | $4.81 | $4.85 | $4.85 | 27,632 |
| 2020-10-23 | $5.10 | $5.10 | $4.80 | $4.82 | $4.82 | 361,834 |
| 2020-10-22 | $4.75 | $4.85 | $4.75 | $4.83 | $4.83 | 602,982 |
| 2020-10-21 | $4.80 | $4.84 | $4.72 | $4.75 | $4.75 | 56,512 |
| 2020-10-20 | $4.76 | $4.80 | $4.70 | $4.75 | $4.75 | 49,143 |
| 2020-10-19 | $4.80 | $4.85 | $4.75 | $4.85 | $4.85 | 38,570 |
| 2020-10-16 | $4.79 | $4.84 | $4.70 | $4.74 | $4.74 | 20,181 |
| 2020-10-15 | $4.85 | $4.85 | $4.75 | $4.82 | $4.82 | 29,287 |
| 2020-10-14 | $4.92 | $4.95 | $4.81 | $4.84 | $4.84 | 14,043 |
| 2020-10-13 | $4.95 | $4.95 | $4.85 | $4.95 | $4.95 | 9,336 |
| 2020-10-12 | $4.95 | $4.97 | $4.90 | $4.94 | $4.94 | 6,234 |
| 2020-10-09 | $4.88 | $4.98 | $4.88 | $4.91 | $4.91 | 11,481 |
| 2020-10-08 | $4.79 | $4.89 | $4.79 | $4.89 | $4.89 | 5,730 |
| 2020-10-07 | $4.76 | $4.82 | $4.75 | $4.82 | $4.82 | 3,465 |
| 2020-10-06 | $4.75 | $4.84 | $4.75 | $4.76 | $4.76 | 10,505 |
| 2020-10-05 | $4.75 | $4.84 | $4.75 | $4.78 | $4.78 | 11,650 |
| 2020-10-02 | $4.90 | $4.90 | $4.75 | $4.83 | $4.83 | 25,942 |
| 2020-10-01 | $4.90 | $4.92 | $4.90 | $4.90 | $4.90 | 2,647 |
| 2020-09-30 | $4.97 | $5.00 | $4.85 | $4.95 | $4.95 | 79,510 |
| 2020-09-29 | $4.97 | $5.02 | $4.94 | $4.96 | $4.96 | 65,183 |
| 2020-09-28 | $4.97 | $5.03 | $4.97 | $4.97 | $4.97 | 78,571 |
| 2020-09-25 | $5.00 | $5.00 | $4.91 | $4.97 | $4.97 | 44,390 |
| 2020-09-24 | $4.91 | $5.08 | $4.86 | $5.00 | $5.00 | 51,693 |
| 2020-09-23 | $4.92 | $4.99 | $4.90 | $4.91 | $4.91 | 31,295 |
| 2020-09-22 | $4.93 | $5.10 | $4.92 | $4.93 | $4.93 | 80,083 |
| 2020-09-21 | $4.91 | $5.03 | $4.91 | $5.00 | $5.00 | 18,576 |
| 2020-09-18 | $4.94 | $4.95 | $4.90 | $4.93 | $4.93 | 18,806 |
| 2020-09-17 | $4.94 | $5.05 | $4.93 | $4.95 | $4.95 | 49,133 |
| 2020-09-16 | $5.00 | $5.14 | $4.98 | $4.98 | $4.98 | 72,483 |
| 2020-09-15 | $5.00 | $5.01 | $4.95 | $4.97 | $4.97 | 28,634 |
| 2020-09-14 | $4.94 | $5.05 | $4.93 | $5.00 | $5.00 | 18,918 |
| 2020-09-11 | $5.00 | $5.15 | $4.95 | $5.05 | $5.05 | 23,125 |
| 2020-09-10 | $5.02 | $5.06 | $4.93 | $5.00 | $5.00 | 53,927 |
| 2020-09-09 | $5.02 | $5.06 | $5.01 | $5.06 | $5.06 | 23,673 |
| 2020-09-08 | $5.14 | $5.14 | $5.01 | $5.02 | $5.02 | 23,713 |
| 2020-09-04 | $5.09 | $5.10 | $5.04 | $5.06 | $5.06 | 33,908 |
| 2020-09-03 | $5.09 | $5.15 | $5.06 | $5.09 | $5.09 | 55,003 |
| 2020-09-02 | $5.10 | $5.16 | $5.03 | $5.06 | $5.06 | 42,091 |
| 2020-09-01 | $5.23 | $5.36 | $5.12 | $5.20 | $5.20 | 47,718 |
| 2020-08-31 | $5.27 | $5.44 | $5.21 | $5.25 | $5.25 | 25,799 |
| 2020-08-28 | $5.26 | $5.67 | $5.20 | $5.42 | $5.42 | 14,693 |
| 2020-08-27 | $5.46 | $5.46 | $5.21 | $5.22 | $5.22 | 26,728 |
| 2020-08-26 | $5.45 | $5.59 | $5.40 | $5.50 | $5.50 | 19,339 |
| 2020-08-25 | $5.71 | $5.76 | $5.40 | $5.60 | $5.60 | 10,300 |
| 2020-08-24 | $5.77 | $5.80 | $5.64 | $5.75 | $5.75 | 26,950 |
| 2020-08-21 | $5.66 | $6.00 | $5.66 | $5.77 | $5.77 | 39,860 |
| 2020-08-20 | $5.76 | $5.90 | $5.66 | $5.76 | $5.76 | 54,498 |
| 2020-08-19 | $5.62 | $5.95 | $5.62 | $5.88 | $5.88 | 39,008 |
| 2020-08-18 | $5.57 | $5.65 | $5.57 | $5.60 | $5.60 | 123,100 |
| 2020-08-17 | $5.50 | $5.57 | $5.50 | $5.52 | $5.52 | 16,100 |
| 2020-08-14 | $5.27 | $5.60 | $5.27 | $5.55 | $5.55 | 63,398 |
| 2020-08-13 | $5.19 | $5.39 | $5.15 | $5.15 | $5.15 | 29,475 |
| 2020-08-12 | $5.25 | $5.35 | $5.25 | $5.28 | $5.28 | 9,314 |
| 2020-08-11 | $5.25 | $5.57 | $5.25 | $5.27 | $5.27 | 19,626 |
| 2020-08-10 | $5.32 | $5.63 | $5.26 | $5.26 | $5.26 | 12,553 |
| 2020-08-07 | $5.56 | $5.71 | $5.25 | $5.64 | $5.64 | 13,356 |
| 2020-08-06 | $5.55 | $5.63 | $5.46 | $5.56 | $5.56 | 4,678 |
| 2020-08-05 | $5.60 | $5.72 | $5.47 | $5.47 | $5.47 | 16,659 |
| 2020-08-04 | $5.56 | $5.69 | $5.44 | $5.60 | $5.60 | 6,759 |
| 2020-08-03 | $5.65 | $5.65 | $5.45 | $5.60 | $5.60 | 4,928 |
| 2020-07-31 | $5.55 | $5.74 | $5.50 | $5.65 | $5.65 | 13,695 |
| 2020-07-30 | $5.48 | $5.54 | $5.30 | $5.50 | $5.50 | 16,562 |
| 2020-07-29 | $5.30 | $5.53 | $5.30 | $5.45 | $5.45 | 12,438 |
| 2020-07-28 | $5.24 | $5.30 | $5.24 | $5.30 | $5.30 | 3,775 |
| 2020-07-27 | $5.18 | $5.29 | $5.18 | $5.20 | $5.20 | 16,411 |
| 2020-07-24 | $5.12 | $5.30 | $5.10 | $5.20 | $5.20 | 19,308 |
| 2020-07-23 | $5.45 | $5.45 | $5.08 | $5.12 | $5.12 | 44,574 |
| 2020-07-22 | $5.19 | $5.50 | $5.08 | $5.50 | $5.50 | 60,548 |
| 2020-07-21 | $5.15 | $5.21 | $5.00 | $5.17 | $5.17 | 25,460 |
| 2020-07-20 | $5.12 | $5.33 | $5.09 | $5.16 | $5.16 | 13,481 |
| 2020-07-17 | $5.12 | $5.35 | $5.12 | $5.12 | $5.12 | 8,800 |
| 2020-07-16 | $5.08 | $5.18 | $5.02 | $5.12 | $5.12 | 14,900 |
| 2020-07-15 | $5.20 | $5.21 | $5.05 | $5.15 | $5.15 | 13,400 |
| 2020-07-14 | $5.20 | $5.22 | $5.03 | $5.15 | $5.15 | 36,700 |
| 2020-07-13 | $5.45 | $5.45 | $5.16 | $5.18 | $5.18 | 41,600 |
| 2020-07-10 | $5.25 | $5.71 | $5.25 | $5.56 | $5.56 | 27,700 |
| 2020-07-09 | $5.31 | $5.35 | $5.22 | $5.28 | $5.28 | 9,200 |
| 2020-07-08 | $5.25 | $5.39 | $5.25 | $5.30 | $5.30 | 8,800 |
| 2020-07-07 | $5.30 | $5.43 | $5.27 | $5.35 | $5.35 | 68,400 |
| 2020-07-06 | $5.35 | $5.35 | $5.22 | $5.30 | $5.30 | 15,700 |
| 2020-07-02 | $5.28 | $5.44 | $5.23 | $5.35 | $5.35 | 13,900 |
| 2020-07-01 | $5.42 | $5.42 | $5.22 | $5.22 | $5.22 | 11,000 |
| 2020-06-30 | $5.27 | $5.46 | $5.22 | $5.40 | $5.40 | 15,900 |
| 2020-06-29 | $5.33 | $5.33 | $5.25 | $5.30 | $5.30 | 12,235 |
| 2020-06-26 | $5.37 | $5.40 | $5.31 | $5.31 | $5.31 | 6,119 |
| 2020-06-25 | $5.49 | $5.50 | $5.34 | $5.38 | $5.38 | 4,046 |
| 2020-06-24 | $5.50 | $5.55 | $5.33 | $5.33 | $5.33 | 8,603 |
| 2020-06-23 | $5.28 | $5.55 | $5.28 | $5.47 | $5.47 | 30,656 |
| 2020-06-22 | $5.50 | $5.67 | $5.50 | $5.55 | $5.55 | 20,006 |
| 2020-06-19 | $5.48 | $5.70 | $5.47 | $5.55 | $5.55 | 4,600 |
| 2020-06-18 | $5.39 | $5.52 | $5.30 | $5.48 | $5.48 | 8,069 |
| 2020-06-17 | $5.21 | $5.55 | $5.21 | $5.44 | $5.44 | 34,052 |
| 2020-06-16 | $5.26 | $5.56 | $5.20 | $5.23 | $5.23 | 17,951 |
| 2020-06-15 | $5.36 | $5.43 | $5.30 | $5.30 | $5.30 | 21,708 |
| 2020-06-12 | $5.50 | $5.50 | $5.48 | $5.48 | $5.48 | 3,866 |
| 2020-06-11 | $5.50 | $5.55 | $5.20 | $5.40 | $5.40 | 10,631 |
| 2020-06-10 | $5.75 | $5.75 | $5.40 | $5.60 | $5.60 | 27,204 |
| 2020-06-09 | $5.80 | $6.00 | $5.68 | $5.75 | $5.75 | 20,600 |
| 2020-06-08 | $5.75 | $5.90 | $5.75 | $5.84 | $5.84 | 26,983 |
| 2020-06-05 | $5.60 | $6.00 | $5.60 | $5.80 | $5.80 | 47,508 |
| 2020-06-04 | $5.36 | $5.85 | $5.30 | $5.60 | $5.60 | 117,403 |
| 2020-06-03 | $5.40 | $5.65 | $5.31 | $5.36 | $5.36 | 41,444 |
| 2020-06-02 | $5.35 | $5.48 | $5.30 | $5.38 | $5.38 | 7,238 |
| 2020-06-01 | $5.60 | $5.61 | $5.40 | $5.45 | $5.45 | 13,617 |
| 2020-05-29 | $5.55 | $5.70 | $5.45 | $5.50 | $5.50 | 55,012 |
| 2020-05-28 | $5.73 | $5.73 | $5.49 | $5.51 | $5.51 | 124,320 |
| 2020-05-27 | $5.50 | $5.62 | $5.48 | $5.50 | $5.50 | 237,231 |
| 2020-05-26 | $5.48 | $5.52 | $5.45 | $5.50 | $5.50 | 240,205 |
| 2020-05-22 | $5.31 | $5.40 | $5.31 | $5.34 | $5.34 | 54,709 |
| 2020-05-21 | $5.39 | $5.50 | $5.28 | $5.33 | $5.33 | 24,749 |
| 2020-05-20 | $5.21 | $5.49 | $5.21 | $5.43 | $5.43 | 88,180 |
| 2020-05-19 | $5.25 | $5.38 | $5.11 | $5.20 | $5.20 | 46,484 |
| 2020-05-18 | $5.16 | $5.35 | $5.13 | $5.20 | $5.20 | 26,565 |
| 2020-05-15 | $5.15 | $5.20 | $5.07 | $5.15 | $5.15 | 19,551 |
| 2020-05-14 | $5.10 | $5.15 | $5.10 | $5.10 | $5.10 | 3,892 |
| 2020-05-13 | $5.25 | $5.27 | $5.10 | $5.12 | $5.12 | 14,344 |
| 2020-05-12 | $5.45 | $5.46 | $5.25 | $5.25 | $5.25 | 9,700 |
| 2020-05-11 | $5.25 | $5.59 | $5.25 | $5.50 | $5.50 | 4,519 |
| 2020-05-08 | $5.45 | $5.60 | $5.40 | $5.60 | $5.60 | 4,685 |
| 2020-05-07 | $5.26 | $5.42 | $5.25 | $5.42 | $5.42 | 11,087 |
| 2020-05-06 | $5.44 | $5.44 | $5.26 | $5.26 | $5.26 | 1,977 |
| 2020-05-05 | $5.25 | $5.99 | $5.25 | $5.40 | $5.40 | 6,816 |
| 2020-05-04 | $5.75 | $5.77 | $5.07 | $5.25 | $5.25 | 4,751 |
| 2020-05-01 | $5.95 | $6.00 | $5.75 | $5.75 | $5.75 | 31,826 |
| 2020-04-30 | $6.15 | $6.15 | $5.90 | $5.90 | $5.90 | 21,484 |
| 2020-04-29 | $6.01 | $6.44 | $5.81 | $6.18 | $6.18 | 18,302 |
| 2020-04-28 | $6.28 | $6.40 | $6.23 | $6.35 | $6.35 | 7,797 |
| 2020-04-27 | $6.00 | $6.50 | $5.75 | $6.28 | $6.28 | 9,783 |
| 2020-04-24 | $5.60 | $6.25 | $5.60 | $6.25 | $6.25 | 37,415 |
| 2020-04-23 | $5.68 | $5.90 | $5.35 | $5.60 | $5.60 | 10,991 |
| 2020-04-22 | $5.45 | $5.68 | $5.00 | $5.60 | $5.60 | 39,187 |
| 2020-04-21 | $5.56 | $5.56 | $4.91 | $5.44 | $5.44 | 47,008 |
| 2020-04-20 | $5.70 | $5.70 | $5.30 | $5.70 | $5.70 | 4,843 |
| 2020-04-17 | $5.68 | $5.88 | $5.55 | $5.58 | $5.58 | 3,598 |
| 2020-04-16 | $5.81 | $5.84 | $5.50 | $5.62 | $5.62 | 1,161 |
| 2020-04-15 | $5.50 | $5.87 | $5.25 | $5.87 | $5.87 | 12,292 |
| 2020-04-14 | $5.50 | $6.06 | $5.50 | $6.06 | $6.06 | 7,087 |
| 2020-04-13 | $5.81 | $6.05 | $5.78 | $5.90 | $5.90 | 10,747 |
| 2020-04-09 | $5.87 | $5.96 | $5.76 | $5.87 | $5.87 | 3,533 |
| 2020-04-08 | $5.51 | $5.90 | $5.51 | $5.90 | $5.90 | 7,081 |
| 2020-04-07 | $4.87 | $5.65 | $4.87 | $5.49 | $5.49 | 14,496 |
| 2020-04-06 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 12,882 |
| 2020-04-03 | $5.25 | $5.30 | $5.24 | $5.30 | $5.30 | 7,402 |
| 2020-04-02 | $5.38 | $5.38 | $5.00 | $5.25 | $5.25 | 10,846 |
| 2020-04-01 | $5.25 | $5.94 | $5.25 | $5.35 | $5.35 | 13,350 |
| 2020-03-31 | $5.40 | $5.85 | $5.16 | $5.85 | $5.85 | 5,771 |
| 2020-03-30 | $5.31 | $5.55 | $5.18 | $5.55 | $5.55 | 2,816 |
| 2020-03-27 | $5.10 | $5.94 | $4.63 | $5.41 | $5.41 | 21,042 |
| 2020-03-26 | $5.31 | $5.44 | $5.16 | $5.40 | $5.40 | 8,142 |
| 2020-03-25 | $5.11 | $5.37 | $5.10 | $5.21 | $5.21 | 10,749 |
| 2020-03-24 | $5.00 | $5.32 | $5.00 | $5.10 | $5.10 | 12,024 |
| 2020-03-23 | $5.07 | $5.20 | $4.55 | $5.20 | $5.20 | 28,110 |
| 2020-03-20 | $6.00 | $6.00 | $5.50 | $5.50 | $5.50 | 6,121 |
| 2020-03-19 | $5.60 | $6.00 | $5.11 | $6.00 | $6.00 | 10,655 |
| 2020-03-18 | $5.80 | $5.80 | $5.65 | $5.76 | $5.76 | 26,971 |
| 2020-03-17 | $6.00 | $6.50 | $5.10 | $6.00 | $6.00 | 22,533 |
| 2020-03-16 | $6.20 | $6.79 | $5.07 | $6.10 | $6.10 | 27,323 |
| 2020-03-13 | $6.00 | $6.40 | $5.69 | $6.40 | $6.40 | 29,411 |
| 2020-03-12 | $6.63 | $6.63 | $6.10 | $6.40 | $6.40 | 53,860 |
| 2020-03-11 | $6.73 | $6.75 | $6.59 | $6.63 | $6.63 | 27,535 |
| 2020-03-10 | $6.81 | $6.81 | $6.70 | $6.70 | $6.70 | 36,719 |
| 2020-03-09 | $6.90 | $7.01 | $6.80 | $6.81 | $6.81 | 23,839 |
| 2020-03-06 | $7.05 | $7.19 | $6.95 | $7.15 | $7.15 | 15,334 |
| 2020-03-05 | $7.00 | $7.10 | $7.00 | $7.06 | $7.06 | 1,072 |
| 2020-03-04 | $6.99 | $7.11 | $6.99 | $7.00 | $7.00 | 1,023 |
| 2020-03-03 | $7.03 | $7.15 | $6.80 | $7.00 | $7.00 | 5,903 |
| 2020-03-02 | $6.80 | $7.19 | $6.80 | $7.18 | $7.18 | 9,388 |
| 2020-02-28 | $6.95 | $7.20 | $6.91 | $7.19 | $7.19 | 10,585 |
| 2020-02-27 | $7.08 | $7.10 | $6.95 | $7.10 | $7.10 | 4,270 |
| 2020-02-26 | $7.10 | $7.10 | $7.00 | $7.06 | $7.06 | 10,846 |
| 2020-02-25 | $7.07 | $7.10 | $6.96 | $6.96 | $6.96 | 34,629 |
| 2020-02-24 | $7.08 | $7.19 | $7.07 | $7.07 | $7.07 | 16,711 |
| 2020-02-21 | $7.09 | $7.30 | $7.09 | $7.14 | $7.14 | 17,234 |
| 2020-02-20 | $7.05 | $7.28 | $7.05 | $7.28 | $7.28 | 3,818 |
| 2020-02-19 | $7.09 | $7.18 | $7.02 | $7.15 | $7.15 | 8,873 |
| 2020-02-18 | $7.16 | $7.16 | $7.04 | $7.09 | $7.09 | 4,891 |
| 2020-02-14 | $7.10 | $7.49 | $7.07 | $7.07 | $7.07 | 2,868 |
| 2020-02-13 | $7.15 | $7.16 | $7.05 | $7.10 | $7.10 | 33,250 |
| 2020-02-12 | $7.35 | $7.38 | $7.04 | $7.15 | $7.15 | 11,102 |
| 2020-02-11 | $7.50 | $7.50 | $7.30 | $7.31 | $7.31 | 2,476 |
| 2020-02-10 | $7.30 | $7.43 | $7.30 | $7.39 | $7.39 | 2,791 |
| 2020-02-07 | $7.21 | $7.26 | $7.21 | $7.22 | $7.22 | 2,814 |
| 2020-02-06 | $7.20 | $7.30 | $7.16 | $7.22 | $7.22 | 10,412 |
| 2020-02-05 | $7.25 | $7.40 | $7.25 | $7.35 | $7.35 | 6,956 |
| 2020-02-04 | $7.43 | $7.43 | $7.24 | $7.35 | $7.35 | 6,668 |
| 2020-02-03 | $7.30 | $7.35 | $7.20 | $7.35 | $7.35 | 4,656 |
| 2020-01-31 | $7.41 | $7.50 | $7.25 | $7.25 | $7.25 | 63,254 |
| 2020-01-30 | $7.21 | $7.50 | $7.10 | $7.45 | $7.45 | 8,728 |
| 2020-01-29 | $7.44 | $7.45 | $7.11 | $7.15 | $7.15 | 10,135 |
| 2020-01-28 | $7.52 | $7.58 | $7.15 | $7.50 | $7.50 | 10,175 |
| 2020-01-27 | $7.50 | $7.55 | $7.50 | $7.50 | $7.50 | 11,561 |
| 2020-01-24 | $7.65 | $7.65 | $7.36 | $7.55 | $7.55 | 5,280 |
| 2020-01-23 | $7.58 | $7.60 | $7.55 | $7.58 | $7.58 | 3,806 |
| 2020-01-22 | $7.88 | $7.89 | $7.68 | $7.68 | $7.68 | 34,002 |
| 2020-01-21 | $7.83 | $7.90 | $7.58 | $7.88 | $7.88 | 8,886 |
| 2020-01-17 | $7.58 | $7.94 | $7.58 | $7.81 | $7.81 | 9,501 |
| 2020-01-16 | $7.42 | $7.91 | $7.42 | $7.82 | $7.82 | 13,598 |
| 2020-01-15 | $7.21 | $7.45 | $7.21 | $7.42 | $7.42 | 5,465 |
| 2020-01-14 | $7.37 | $7.43 | $7.32 | $7.42 | $7.42 | 9,859 |
| 2020-01-13 | $7.23 | $7.42 | $7.22 | $7.41 | $7.41 | 17,615 |
| 2020-01-10 | $7.25 | $7.25 | $7.20 | $7.22 | $7.22 | 9,134 |
| 2020-01-09 | $7.15 | $7.25 | $7.06 | $7.25 | $7.25 | 23,984 |
| 2020-01-08 | $7.17 | $7.20 | $7.05 | $7.15 | $7.15 | 15,364 |
| 2020-01-07 | $7.27 | $7.27 | $7.15 | $7.20 | $7.20 | 26,822 |
| 2020-01-06 | $7.20 | $7.30 | $7.19 | $7.25 | $7.25 | 18,421 |
| 2020-01-03 | $7.40 | $7.45 | $7.20 | $7.25 | $7.25 | 20,425 |
| 2020-01-02 | $7.28 | $7.51 | $7.28 | $7.44 | $7.44 | 23,524 |
| 2019-12-31 | $7.10 | $7.40 | $7.09 | $7.40 | $7.40 | 62,736 |
| 2019-12-30 | $7.03 | $7.10 | $7.02 | $7.10 | $7.10 | 22,611 |
| 2019-12-27 | $7.10 | $7.10 | $6.99 | $7.05 | $7.05 | 26,641 |
| 2019-12-26 | $7.00 | $7.00 | $6.93 | $6.97 | $6.97 | 30,612 |
| 2019-12-24 | $6.81 | $6.97 | $6.81 | $6.97 | $6.97 | 26,996 |
| 2019-12-23 | $6.85 | $6.91 | $6.80 | $6.80 | $6.80 | 93,844 |
| 2019-12-20 | $6.90 | $6.91 | $6.80 | $6.84 | $6.84 | 72,444 |
| 2019-12-19 | $6.81 | $6.85 | $6.81 | $6.83 | $6.83 | 13,218 |
| 2019-12-18 | $6.79 | $6.85 | $6.75 | $6.82 | $6.82 | 26,796 |
| 2019-12-17 | $6.75 | $6.91 | $6.75 | $6.80 | $6.80 | 25,075 |
| 2019-12-16 | $6.78 | $6.80 | $6.75 | $6.78 | $6.78 | 23,492 |
| 2019-12-13 | $6.81 | $6.81 | $6.75 | $6.79 | $6.79 | 19,357 |
| 2019-12-12 | $6.86 | $6.86 | $6.80 | $6.85 | $6.85 | 49,522 |
| 2019-12-11 | $6.80 | $6.87 | $6.80 | $6.82 | $6.82 | 19,855 |
| 2019-12-10 | $6.83 | $6.86 | $6.80 | $6.82 | $6.82 | 10,099 |
| 2019-12-09 | $6.89 | $6.90 | $6.84 | $6.84 | $6.84 | 19,691 |
| 2019-12-06 | $6.87 | $6.92 | $6.87 | $6.89 | $6.89 | 6,038 |
| 2019-12-05 | $6.92 | $6.92 | $6.86 | $6.88 | $6.88 | 6,428 |
| 2019-12-04 | $6.83 | $6.91 | $6.82 | $6.90 | $6.90 | 30,396 |
| 2019-12-03 | $6.81 | $6.83 | $6.81 | $6.83 | $6.83 | 13,526 |
| 2019-12-02 | $6.86 | $6.88 | $6.83 | $6.84 | $6.84 | 19,242 |
| 2019-11-29 | $6.91 | $6.91 | $6.88 | $6.90 | $6.90 | 9,141 |
| 2019-11-27 | $6.90 | $6.93 | $6.86 | $6.87 | $6.87 | 23,596 |
| 2019-11-26 | $6.90 | $6.95 | $6.90 | $6.93 | $6.93 | 19,881 |
| 2019-11-25 | $6.95 | $6.95 | $6.90 | $6.92 | $6.92 | 28,348 |
| 2019-11-22 | $6.94 | $6.96 | $6.90 | $6.90 | $6.90 | 8,206 |
| 2019-11-21 | $6.98 | $6.98 | $6.87 | $6.87 | $6.87 | 8,886 |
| 2019-11-20 | $6.96 | $6.99 | $6.96 | $6.96 | $6.96 | 11,414 |
| 2019-11-19 | $6.96 | $6.99 | $6.96 | $6.96 | $6.96 | 12,967 |
| 2019-11-18 | $6.97 | $7.00 | $6.97 | $6.99 | $6.99 | 10,679 |
| 2019-11-15 | $7.00 | $7.05 | $7.00 | $7.00 | $7.00 | 12,144 |
| 2019-11-14 | $7.05 | $7.05 | $7.00 | $7.02 | $7.02 | 10,426 |
| 2019-11-13 | $7.08 | $7.08 | $7.00 | $7.00 | $7.00 | 12,723 |
| 2019-11-12 | $7.04 | $7.10 | $7.02 | $7.10 | $7.10 | 21,825 |
| 2019-11-11 | $7.01 | $7.04 | $6.98 | $7.04 | $7.04 | 8,433 |
| 2019-11-08 | $7.01 | $7.03 | $6.96 | $7.02 | $7.02 | 18,652 |
| 2019-11-07 | $7.03 | $7.03 | $7.01 | $7.02 | $7.02 | 14,245 |
| 2019-11-06 | $7.01 | $7.05 | $7.01 | $7.04 | $7.04 | 7,900 |
| 2019-11-05 | $7.03 | $7.05 | $7.01 | $7.01 | $7.01 | 19,929 |
| 2019-11-04 | $7.06 | $7.07 | $7.01 | $7.01 | $7.01 | 37,111 |
| 2019-11-01 | $7.10 | $7.10 | $7.08 | $7.10 | $7.10 | 7,024 |
| 2019-10-31 | $7.17 | $7.17 | $7.10 | $7.10 | $7.10 | 21,161 |
| 2019-10-30 | $7.18 | $7.18 | $7.14 | $7.15 | $7.15 | 8,658 |
| 2019-10-29 | $7.10 | $7.15 | $7.06 | $7.15 | $7.15 | 9,309 |
| 2019-10-28 | $7.02 | $7.14 | $7.02 | $7.14 | $7.14 | 13,995 |
| 2019-10-25 | $7.14 | $7.15 | $7.12 | $7.12 | $7.12 | 13,037 |
| 2019-10-24 | $7.13 | $7.15 | $7.13 | $7.15 | $7.15 | 5,084 |
| 2019-10-23 | $7.09 | $7.14 | $7.09 | $7.14 | $7.14 | 32,095 |
| 2019-10-22 | $7.09 | $7.09 | $7.06 | $7.06 | $7.06 | 13,120 |
| 2019-10-21 | $7.05 | $7.09 | $7.05 | $7.06 | $7.06 | 12,352 |
| 2019-10-18 | $7.04 | $7.07 | $7.04 | $7.07 | $7.07 | 3,847 |
| 2019-10-17 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 8,900 |
| 2019-10-16 | $7.10 | $7.10 | $7.03 | $7.03 | $7.03 | 23,622 |
| 2019-10-15 | $7.15 | $7.22 | $7.04 | $7.07 | $7.07 | 29,363 |
| 2019-10-14 | $7.17 | $7.22 | $7.16 | $7.16 | $7.16 | 218,587 |
| 2019-10-11 | $7.22 | $7.22 | $7.15 | $7.22 | $7.22 | 30,242 |
| 2019-10-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 1,252 |
| 2019-10-09 | $7.04 | $7.88 | $7.04 | $7.22 | $7.22 | 10,764 |
| 2019-10-08 | $7.05 | $7.24 | $7.00 | $7.04 | $7.04 | 13,607 |
| 2019-10-07 | $7.20 | $7.20 | $7.05 | $7.05 | $7.05 | 21,219 |
| 2019-10-04 | $7.20 | $7.24 | $7.15 | $7.20 | $7.20 | 16,675 |
| 2019-10-03 | $7.18 | $7.26 | $7.18 | $7.25 | $7.25 | 7,520 |
| 2019-10-02 | $7.22 | $7.45 | $7.16 | $7.26 | $7.26 | 12,669 |
| 2019-10-01 | $7.35 | $7.51 | $7.21 | $7.22 | $7.22 | 5,234 |
| 2019-09-30 | $7.35 | $7.55 | $7.30 | $7.55 | $7.55 | 54,680 |
| 2019-09-27 | $7.51 | $7.55 | $7.12 | $7.19 | $7.19 | 15,190 |
| 2019-09-26 | $7.50 | $7.51 | $7.38 | $7.51 | $7.51 | 4,647 |
| 2019-09-25 | $7.50 | $7.52 | $7.45 | $7.50 | $7.50 | 18,418 |
| 2019-09-24 | $7.52 | $7.54 | $7.45 | $7.50 | $7.50 | 26,250 |
| 2019-09-23 | $7.60 | $7.60 | $7.50 | $7.60 | $7.60 | 11,409 |
| 2019-09-20 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 1,731 |
| 2019-09-19 | $7.57 | $7.65 | $7.57 | $7.65 | $7.65 | 1,720 |
| 2019-09-18 | $7.75 | $7.75 | $7.53 | $7.53 | $7.53 | 3,293 |
| 2019-09-17 | $7.78 | $7.85 | $7.72 | $7.76 | $7.76 | 4,337 |
| 2019-09-16 | $7.70 | $7.80 | $7.61 | $7.80 | $7.80 | 9,067 |
| 2019-09-13 | $7.85 | $7.89 | $7.76 | $7.82 | $7.82 | 4,957 |
| 2019-09-12 | $7.79 | $7.80 | $7.70 | $7.79 | $7.79 | 3,767 |
| 2019-09-11 | $7.80 | $7.80 | $7.77 | $7.80 | $7.80 | 1,504 |
| 2019-09-10 | $7.61 | $7.80 | $7.61 | $7.80 | $7.80 | 4,291 |
| 2019-09-09 | $7.70 | $7.94 | $7.70 | $7.81 | $7.81 | 5,497 |
| 2019-09-06 | $7.59 | $7.80 | $7.46 | $7.80 | $7.80 | 9,350 |
| 2019-09-05 | $7.50 | $7.75 | $7.50 | $7.70 | $7.70 | 11,496 |
| 2019-09-04 | $7.45 | $7.68 | $7.45 | $7.65 | $7.65 | 31,229 |
| 2019-09-03 | $7.47 | $7.47 | $7.45 | $7.45 | $7.45 | 9,961 |
| 2019-08-30 | $7.45 | $7.46 | $7.26 | $7.45 | $7.45 | 9,880 |
| 2019-08-29 | $7.26 | $7.50 | $7.23 | $7.35 | $7.35 | 5,308 |
| 2019-08-28 | $7.23 | $7.23 | $7.15 | $7.20 | $7.20 | 14,337 |
| 2019-08-27 | $7.13 | $7.33 | $7.11 | $7.30 | $7.30 | 2,886 |
| 2019-08-26 | $7.16 | $7.16 | $7.10 | $7.12 | $7.12 | 10,084 |
| 2019-08-23 | $7.20 | $7.24 | $7.15 | $7.24 | $7.24 | 11,621 |
| 2019-08-22 | $7.17 | $7.25 | $7.17 | $7.20 | $7.20 | 11,501 |
| 2019-08-21 | $7.35 | $7.50 | $7.22 | $7.25 | $7.25 | 3,096 |
| 2019-08-20 | $7.43 | $7.50 | $7.26 | $7.27 | $7.27 | 2,985 |
| 2019-08-19 | $7.29 | $7.50 | $7.20 | $7.41 | $7.41 | 8,309 |
| 2019-08-16 | $7.20 | $7.30 | $7.20 | $7.24 | $7.24 | 2,521 |
| 2019-08-15 | $7.27 | $7.29 | $7.20 | $7.25 | $7.25 | 2,174 |
| 2019-08-14 | $7.30 | $7.30 | $7.20 | $7.27 | $7.27 | 3,718 |
| 2019-08-13 | $7.20 | $7.30 | $7.19 | $7.30 | $7.30 | 87,731 |
| 2019-08-12 | $7.39 | $7.39 | $7.21 | $7.23 | $7.23 | 9,159 |
| 2019-08-09 | $7.25 | $7.49 | $7.25 | $7.30 | $7.30 | 9,039 |
| 2019-08-08 | $7.35 | $7.35 | $7.28 | $7.30 | $7.30 | 7,623 |
| 2019-08-07 | $7.35 | $7.36 | $7.31 | $7.35 | $7.35 | 6,932 |
| 2019-08-06 | $7.28 | $7.50 | $7.26 | $7.35 | $7.35 | 8,072 |
| 2019-08-05 | $7.55 | $7.84 | $7.27 | $7.55 | $7.55 | 23,107 |
| 2019-08-02 | $7.33 | $7.60 | $7.26 | $7.59 | $7.59 | 9,562 |
| 2019-08-01 | $7.40 | $7.42 | $7.20 | $7.32 | $7.32 | 6,371 |
| 2019-07-31 | $7.40 | $7.53 | $7.36 | $7.40 | $7.40 | 11,209 |
| 2019-07-30 | $7.17 | $7.40 | $7.17 | $7.40 | $7.40 | 5,787 |
| 2019-07-29 | $7.20 | $7.30 | $7.00 | $7.17 | $7.17 | 99,277 |
| 2019-07-26 | $7.40 | $7.45 | $7.27 | $7.33 | $7.33 | 19,680 |
| 2019-07-25 | $7.50 | $7.50 | $7.31 | $7.40 | $7.40 | 13,225 |
| 2019-07-24 | $7.50 | $7.58 | $7.50 | $7.54 | $7.54 | 44,817 |
| 2019-07-23 | $7.55 | $7.55 | $7.50 | $7.54 | $7.54 | 13,609 |
| 2019-07-22 | $7.45 | $7.58 | $7.41 | $7.58 | $7.58 | 15,429 |
| 2019-07-19 | $7.76 | $7.76 | $7.45 | $7.51 | $7.51 | 25,652 |
| 2019-07-18 | $7.75 | $7.78 | $7.75 | $7.77 | $7.77 | 1,098 |
| 2019-07-17 | $7.75 | $7.83 | $7.75 | $7.75 | $7.75 | 28,626 |
| 2019-07-16 | $7.86 | $7.86 | $7.75 | $7.79 | $7.79 | 11,994 |
| 2019-07-15 | $7.90 | $8.00 | $7.71 | $7.87 | $7.87 | 10,316 |
| 2019-07-12 | $7.75 | $8.03 | $7.75 | $7.90 | $7.90 | 2,860 |
| 2019-07-11 | $8.13 | $8.30 | $7.81 | $8.00 | $8.00 | 10,778 |
| 2019-07-10 | $7.60 | $8.30 | $7.60 | $8.18 | $8.18 | 23,211 |
| 2019-07-09 | $7.75 | $7.78 | $7.62 | $7.62 | $7.62 | 13,315 |
| 2019-07-08 | $7.73 | $7.84 | $7.73 | $7.75 | $7.75 | 4,083 |
| 2019-07-05 | $7.80 | $7.83 | $7.75 | $7.75 | $7.75 | 10,489 |
| 2019-07-03 | $7.81 | $7.83 | $7.80 | $7.83 | $7.83 | 8,096 |
| 2019-07-02 | $7.81 | $7.90 | $7.80 | $7.80 | $7.80 | 1,720 |
| 2019-07-01 | $8.00 | $8.05 | $7.90 | $7.90 | $7.90 | 6,556 |
| 2019-06-28 | $8.00 | $8.03 | $7.90 | $8.00 | $8.00 | 16,298 |
| 2019-06-27 | $7.83 | $7.98 | $7.83 | $7.84 | $7.84 | 6,676 |
| 2019-06-26 | $7.80 | $7.85 | $7.80 | $7.84 | $7.84 | 13,135 |
| 2019-06-25 | $7.95 | $7.95 | $7.79 | $7.82 | $7.82 | 3,288 |
| 2019-06-24 | $7.95 | $8.00 | $7.95 | $7.96 | $7.96 | 6,066 |
| 2019-06-21 | $8.00 | $8.05 | $7.98 | $8.00 | $8.00 | 8,360 |
| 2019-06-20 | $8.03 | $8.03 | $7.71 | $8.00 | $8.00 | 20,511 |
| 2019-06-19 | $8.02 | $8.04 | $8.00 | $8.00 | $8.00 | 7,914 |
| 2019-06-18 | $8.00 | $8.09 | $8.00 | $8.09 | $8.09 | 22,722 |
| 2019-06-17 | $8.05 | $8.07 | $8.00 | $8.00 | $8.00 | 3,721 |
| 2019-06-14 | $8.10 | $8.10 | $8.05 | $8.05 | $8.05 | 641 |
| 2019-06-13 | $8.05 | $8.10 | $8.00 | $8.10 | $8.10 | 8,761 |
| 2019-06-12 | $8.15 | $8.15 | $8.05 | $8.05 | $8.05 | 8,257 |
| 2019-06-11 | $8.05 | $8.30 | $8.00 | $8.15 | $8.15 | 23,100 |
| 2019-06-10 | $8.21 | $8.21 | $8.00 | $8.08 | $8.08 | 18,614 |
| 2019-06-07 | $8.25 | $8.25 | $8.21 | $8.21 | $8.21 | 29,082 |
| 2019-06-06 | $8.29 | $8.30 | $8.19 | $8.25 | $8.25 | 20,411 |
| 2019-06-05 | $8.40 | $8.41 | $8.30 | $8.30 | $8.30 | 9,324 |
| 2019-06-04 | $8.60 | $8.60 | $8.35 | $8.41 | $8.41 | 9,751 |
| 2019-06-03 | $8.21 | $8.70 | $8.21 | $8.70 | $8.70 | 14,924 |
| 2019-05-31 | $8.15 | $8.20 | $8.01 | $8.20 | $8.20 | 15,356 |
| 2019-05-30 | $8.20 | $8.39 | $8.01 | $8.15 | $8.15 | 3,798 |
| 2019-05-29 | $8.35 | $8.44 | $8.01 | $8.10 | $8.10 | 13,909 |
| 2019-05-28 | $8.10 | $8.25 | $7.87 | $8.25 | $8.25 | 17,954 |
| 2019-05-24 | $8.25 | $8.25 | $8.00 | $8.25 | $8.25 | 8,667 |
| 2019-05-23 | $8.04 | $8.10 | $7.80 | $8.10 | $8.10 | 21,385 |
| 2019-05-22 | $8.05 | $8.25 | $7.78 | $8.00 | $8.00 | 8,485 |
| 2019-05-21 | $7.70 | $8.01 | $7.70 | $8.01 | $8.01 | 12,686 |
| 2019-05-20 | $7.60 | $7.75 | $7.60 | $7.66 | $7.66 | 2,679 |
| 2019-05-17 | $7.45 | $7.60 | $7.41 | $7.55 | $7.55 | 5,171 |
| 2019-05-16 | $7.45 | $7.47 | $7.45 | $7.46 | $7.46 | 2,078 |
| 2019-05-15 | $7.43 | $7.47 | $7.31 | $7.46 | $7.46 | 13,812 |
| 2019-05-14 | $7.39 | $7.47 | $7.35 | $7.47 | $7.47 | 40,565 |
| 2019-05-13 | $7.29 | $7.45 | $7.26 | $7.39 | $7.39 | 7,810 |
| 2019-05-10 | $7.29 | $7.45 | $7.29 | $7.40 | $7.40 | 5,436 |
| 2019-05-09 | $7.41 | $7.48 | $7.28 | $7.35 | $7.35 | 202,102 |
| 2019-05-08 | $7.32 | $7.41 | $7.32 | $7.35 | $7.35 | 31,463 |
| 2019-05-07 | $7.36 | $7.45 | $7.32 | $7.32 | $7.32 | 3,744 |
| 2019-05-06 | $7.32 | $7.46 | $7.32 | $7.32 | $7.32 | 8,394 |
| 2019-05-03 | $7.34 | $7.40 | $7.32 | $7.40 | $7.40 | 7,776 |
| 2019-05-02 | $7.33 | $7.34 | $7.33 | $7.34 | $7.34 | 1,884 |
| 2019-05-01 | $7.36 | $7.36 | $7.33 | $7.33 | $7.33 | 6,571 |
| 2019-04-30 | $7.42 | $7.42 | $7.36 | $7.36 | $7.36 | 29,892 |
| 2019-04-29 | $7.32 | $7.40 | $7.32 | $7.39 | $7.39 | 16,345 |
| 2019-04-26 | $7.32 | $7.40 | $7.32 | $7.40 | $7.40 | 23,215 |
| 2019-04-25 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 14,916 |
| 2019-04-24 | $7.45 | $7.45 | $7.40 | $7.45 | $7.45 | 16,247 |
| 2019-04-23 | $7.41 | $7.45 | $7.39 | $7.45 | $7.45 | 17,605 |
| 2019-04-22 | $7.41 | $7.45 | $7.41 | $7.41 | $7.41 | 6,693 |
| 2019-04-18 | $7.37 | $7.69 | $7.37 | $7.45 | $7.45 | 5,046 |
| 2019-04-17 | $7.42 | $7.45 | $7.35 | $7.45 | $7.45 | 38,218 |
| 2019-04-16 | $7.44 | $7.74 | $7.43 | $7.44 | $7.44 | 17,692 |
| 2019-04-15 | $7.50 | $7.51 | $7.39 | $7.41 | $7.41 | 42,235 |
| 2019-04-12 | $7.60 | $7.69 | $7.51 | $7.51 | $7.51 | 59,782 |
| 2019-04-11 | $7.65 | $7.70 | $7.60 | $7.60 | $7.60 | 36,571 |
| 2019-04-10 | $7.70 | $7.73 | $7.56 | $7.65 | $7.65 | 39,030 |
| 2019-04-09 | $7.75 | $7.75 | $7.71 | $7.71 | $7.71 | 49,791 |
| 2019-04-08 | $7.87 | $7.90 | $7.80 | $7.80 | $7.80 | 18,388 |
| 2019-04-05 | $7.91 | $7.91 | $7.83 | $7.89 | $7.89 | 863 |
| 2019-04-04 | $7.90 | $7.91 | $7.85 | $7.91 | $7.91 | 2,195 |
| 2019-04-03 | $7.88 | $7.89 | $7.87 | $7.88 | $7.88 | 6,118 |
| 2019-04-02 | $8.00 | $8.03 | $7.95 | $7.95 | $7.95 | 8,146 |
| 2019-04-01 | $8.15 | $8.17 | $7.83 | $8.01 | $8.01 | 10,294 |
| 2019-03-29 | $7.99 | $8.30 | $7.95 | $8.23 | $8.23 | 12,459 |
| 2019-03-28 | $7.95 | $7.98 | $7.95 | $7.98 | $7.98 | 1,078 |
| 2019-03-27 | $8.00 | $8.02 | $7.95 | $8.01 | $8.01 | 7,344 |
| 2019-03-26 | $7.85 | $7.95 | $7.85 | $7.95 | $7.95 | 3,181 |
| 2019-03-25 | $7.90 | $7.91 | $7.83 | $7.83 | $7.83 | 15,132 |
| 2019-03-22 | $7.90 | $8.09 | $7.90 | $7.92 | $7.92 | 14,513 |
| 2019-03-21 | $8.14 | $8.14 | $7.95 | $7.95 | $7.95 | 8,168 |
| 2019-03-20 | $7.94 | $8.08 | $7.93 | $8.08 | $8.08 | 18,696 |
| 2019-03-19 | $7.94 | $8.04 | $7.94 | $7.97 | $7.97 | 6,851 |
| 2019-03-18 | $8.13 | $8.13 | $7.94 | $8.05 | $8.05 | 11,956 |
| 2019-03-15 | $7.95 | $8.20 | $7.90 | $8.15 | $8.15 | 4,360 |
| 2019-03-14 | $8.35 | $8.40 | $7.95 | $7.95 | $7.95 | 27,017 |
| 2019-03-13 | $8.15 | $8.45 | $8.15 | $8.20 | $8.20 | 7,050 |
| 2019-03-12 | $8.13 | $8.18 | $8.10 | $8.12 | $8.12 | 10,107 |
| 2019-03-11 | $8.17 | $8.17 | $8.10 | $8.10 | $8.10 | 8,329 |
| 2019-03-08 | $8.10 | $8.30 | $8.10 | $8.14 | $8.14 | 11,838 |
| 2019-03-07 | $8.17 | $8.17 | $8.10 | $8.10 | $8.10 | 10,201 |
| 2019-03-06 | $8.21 | $8.30 | $8.00 | $8.17 | $8.17 | 57,481 |
| 2019-03-05 | $8.40 | $8.50 | $8.21 | $8.21 | $8.21 | 8,408 |
| 2019-03-04 | $8.21 | $8.30 | $8.16 | $8.22 | $8.22 | 4,741 |
| 2019-03-01 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 873 |
| 2019-02-28 | $8.00 | $8.30 | $8.00 | $8.30 | $8.30 | 13,921 |
| 2019-02-27 | $8.10 | $8.17 | $8.05 | $8.05 | $8.05 | 4,930 |
| 2019-02-26 | $8.05 | $8.08 | $8.05 | $8.05 | $8.05 | 4,651 |
| 2019-02-25 | $8.05 | $8.10 | $8.03 | $8.03 | $8.03 | 4,702 |
| 2019-02-22 | $8.05 | $8.13 | $8.05 | $8.05 | $8.05 | 3,157 |
| 2019-02-21 | $7.95 | $8.05 | $7.93 | $8.05 | $8.05 | 1,366 |
| 2019-02-20 | $8.15 | $8.15 | $7.95 | $8.00 | $8.00 | 7,839 |
| 2019-02-19 | $8.11 | $8.15 | $8.10 | $8.10 | $8.10 | 6,285 |
| 2019-02-15 | $7.92 | $8.18 | $7.92 | $8.11 | $8.11 | 7,191 |
| 2019-02-14 | $8.20 | $8.20 | $8.00 | $8.05 | $8.05 | 10,189 |
| 2019-02-13 | $7.90 | $8.20 | $7.85 | $7.92 | $7.92 | 2,226 |
| 2019-02-12 | $7.90 | $8.10 | $7.86 | $7.91 | $7.91 | 10,864 |
| 2019-02-11 | $7.91 | $8.00 | $7.90 | $7.95 | $7.95 | 6,703 |
| 2019-02-08 | $7.98 | $8.10 | $7.85 | $7.92 | $7.92 | 11,477 |
| 2019-02-07 | $7.90 | $8.02 | $7.90 | $7.90 | $7.90 | 15,525 |
| 2019-02-06 | $8.10 | $8.14 | $7.96 | $8.14 | $8.14 | 4,550 |
| 2019-02-05 | $8.12 | $8.25 | $7.90 | $8.15 | $8.15 | 15,303 |
| 2019-02-04 | $8.65 | $8.75 | $8.21 | $8.21 | $8.21 | 9,999 |
| 2019-02-01 | $8.31 | $8.75 | $8.21 | $8.75 | $8.75 | 6,260 |
| 2019-01-31 | $8.10 | $8.88 | $8.10 | $8.40 | $8.40 | 9,680 |
| 2019-01-30 | $7.95 | $8.24 | $7.95 | $8.23 | $8.23 | 13,104 |
| 2019-01-29 | $7.96 | $7.98 | $7.96 | $7.97 | $7.97 | 1,823 |
| 2019-01-28 | $7.96 | $8.30 | $7.96 | $8.15 | $8.15 | 8,528 |
| 2019-01-25 | $7.95 | $8.10 | $7.90 | $8.10 | $8.10 | 11,549 |
| 2019-01-24 | $8.14 | $8.14 | $7.95 | $8.04 | $8.04 | 10,436 |
| 2019-01-23 | $7.83 | $8.14 | $7.83 | $8.14 | $8.14 | 4,737 |
| 2019-01-22 | $7.84 | $7.89 | $7.80 | $7.85 | $7.85 | 7,436 |
| 2019-01-18 | $7.76 | $8.03 | $7.76 | $7.84 | $7.84 | 6,668 |
| 2019-01-17 | $8.05 | $8.11 | $7.75 | $7.86 | $7.86 | 13,577 |
| 2019-01-16 | $8.05 | $8.12 | $8.05 | $8.05 | $8.05 | 761 |
| 2019-01-15 | $8.10 | $8.18 | $8.05 | $8.05 | $8.05 | 11,472 |
| 2019-01-14 | $7.84 | $8.20 | $7.84 | $8.20 | $8.20 | 15,687 |
| 2019-01-11 | $7.95 | $7.98 | $7.85 | $7.85 | $7.85 | 35,189 |
| 2019-01-10 | $8.13 | $8.14 | $8.00 | $8.00 | $8.00 | 24,029 |
| 2019-01-09 | $8.10 | $8.20 | $8.10 | $8.12 | $8.12 | 11,255 |
| 2019-01-08 | $8.30 | $8.39 | $8.20 | $8.25 | $8.25 | 17,828 |
| 2019-01-07 | $8.15 | $8.18 | $8.10 | $8.18 | $8.18 | 1,623 |
| 2019-01-04 | $8.20 | $8.25 | $8.18 | $8.20 | $8.20 | 4,714 |
| 2019-01-03 | $8.00 | $8.39 | $8.00 | $8.25 | $8.25 | 12,093 |
| 2019-01-02 | $7.95 | $8.10 | $7.95 | $8.10 | $8.10 | 11,955 |
| 2018-12-31 | $8.05 | $8.10 | $7.30 | $7.83 | $7.83 | 218,518 |
| 2018-12-28 | $7.59 | $8.10 | $7.55 | $8.10 | $8.10 | 26,597 |
| 2018-12-27 | $7.59 | $7.89 | $7.59 | $7.65 | $7.65 | 14,730 |
| 2018-12-26 | $7.50 | $7.90 | $7.49 | $7.90 | $7.90 | 16,998 |
| 2018-12-24 | $7.75 | $7.75 | $7.59 | $7.59 | $7.59 | 7,877 |
| 2018-12-21 | $7.66 | $7.83 | $7.65 | $7.80 | $7.80 | 6,185 |
| 2018-12-20 | $7.66 | $7.71 | $7.50 | $7.70 | $7.70 | 25,133 |
| 2018-12-19 | $7.70 | $7.80 | $7.70 | $7.75 | $7.75 | 13,945 |
| 2018-12-18 | $7.80 | $7.87 | $7.70 | $7.77 | $7.77 | 10,999 |
| 2018-12-17 | $7.61 | $7.98 | $7.61 | $7.84 | $7.84 | 10,446 |
| 2018-12-14 | $7.90 | $7.92 | $7.75 | $7.75 | $7.75 | 23,037 |
| 2018-12-13 | $7.86 | $7.92 | $7.86 | $7.86 | $7.86 | 8,984 |
| 2018-12-12 | $7.90 | $7.91 | $7.84 | $7.85 | $7.85 | 21,555 |
| 2018-12-11 | $7.91 | $7.95 | $7.85 | $7.90 | $7.90 | 34,213 |
| 2018-12-10 | $7.91 | $8.00 | $7.90 | $7.97 | $7.97 | 8,956 |
| 2018-12-07 | $7.90 | $7.99 | $7.90 | $7.92 | $7.92 | 5,596 |
| 2018-12-06 | $7.89 | $8.00 | $7.89 | $8.00 | $8.00 | 15,960 |
| 2018-12-04 | $8.05 | $8.05 | $7.90 | $7.95 | $7.95 | 13,478 |
| 2018-12-03 | $8.05 | $8.12 | $8.01 | $8.06 | $8.06 | 20,688 |
| 2018-11-30 | $8.04 | $8.15 | $7.88 | $8.05 | $8.05 | 32,887 |
| 2018-11-29 | $7.95 | $8.05 | $7.93 | $8.05 | $8.05 | 64,948 |
| 2018-11-28 | $7.98 | $8.00 | $7.83 | $7.98 | $7.98 | 18,453 |
| 2018-11-27 | $8.04 | $8.05 | $7.90 | $8.00 | $8.00 | 5,146 |
| 2018-11-26 | $8.12 | $8.12 | $7.93 | $8.05 | $8.05 | 17,423 |
| 2018-11-23 | $8.15 | $8.15 | $8.02 | $8.02 | $8.02 | 2,159 |
| 2018-11-21 | $8.19 | $8.23 | $8.03 | $8.06 | $8.06 | 2,498 |
| 2018-11-20 | $8.10 | $8.19 | $8.01 | $8.19 | $8.19 | 14,570 |
| 2018-11-19 | $8.17 | $8.25 | $7.92 | $8.01 | $8.01 | 37,133 |
| 2018-11-16 | $8.15 | $8.25 | $8.13 | $8.25 | $8.25 | 10,388 |
| 2018-11-15 | $8.15 | $8.20 | $8.08 | $8.15 | $8.15 | 10,594 |
| 2018-11-14 | $8.17 | $8.17 | $8.13 | $8.15 | $8.15 | 5,824 |
| 2018-11-13 | $8.25 | $8.30 | $8.10 | $8.16 | $8.16 | 9,701 |
| 2018-11-12 | $8.30 | $8.30 | $8.15 | $8.15 | $8.15 | 6,994 |
| 2018-11-09 | $8.35 | $8.46 | $8.26 | $8.44 | $8.44 | 5,048 |
| 2018-11-08 | $8.15 | $8.45 | $8.10 | $8.45 | $8.45 | 11,748 |
| 2018-11-07 | $8.09 | $8.25 | $8.06 | $8.15 | $8.15 | 13,165 |
| 2018-11-06 | $8.15 | $8.21 | $8.06 | $8.06 | $8.06 | 15,172 |
| 2018-11-05 | $8.17 | $8.20 | $8.10 | $8.20 | $8.20 | 63,770 |
| 2018-11-02 | $8.40 | $8.40 | $8.15 | $8.15 | $8.15 | 23,075 |
| 2018-11-01 | $8.55 | $8.55 | $8.32 | $8.40 | $8.40 | 14,737 |
| 2018-10-31 | $8.50 | $8.55 | $8.45 | $8.55 | $8.55 | 4,182 |
| 2018-10-30 | $8.35 | $8.43 | $8.35 | $8.43 | $8.43 | 1,935 |
| 2018-10-29 | $8.41 | $8.43 | $8.26 | $8.34 | $8.34 | 7,495 |
| 2018-10-26 | $8.09 | $8.42 | $8.09 | $8.37 | $8.37 | 1,854 |
| 2018-10-25 | $8.08 | $8.20 | $8.06 | $8.20 | $8.20 | 10,789 |
| 2018-10-24 | $8.42 | $8.42 | $8.10 | $8.10 | $8.10 | 31,700 |
| 2018-10-23 | $8.35 | $8.46 | $8.34 | $8.46 | $8.46 | 3,433 |
| 2018-10-22 | $8.55 | $8.55 | $8.35 | $8.35 | $8.35 | 14,727 |
| 2018-10-19 | $8.50 | $8.54 | $8.49 | $8.49 | $8.49 | 4,883 |
| 2018-10-18 | $8.61 | $8.68 | $8.50 | $8.54 | $8.54 | 17,412 |
| 2018-10-17 | $8.70 | $8.73 | $8.61 | $8.61 | $8.61 | 4,009 |
| 2018-10-16 | $8.61 | $8.70 | $8.61 | $8.70 | $8.70 | 2,143 |
| 2018-10-15 | $8.68 | $8.69 | $8.66 | $8.69 | $8.69 | 2,327 |
| 2018-10-12 | $8.68 | $8.70 | $8.66 | $8.70 | $8.70 | 4,756 |
| 2018-10-11 | $8.75 | $8.77 | $8.66 | $8.66 | $8.66 | 6,381 |
| 2018-10-10 | $8.76 | $8.83 | $8.69 | $8.71 | $8.71 | 2,725 |
| 2018-10-09 | $8.70 | $8.76 | $8.70 | $8.76 | $8.76 | 2,685 |
| 2018-10-08 | $8.75 | $8.76 | $8.70 | $8.72 | $8.72 | 4,848 |
| 2018-10-05 | $8.80 | $8.80 | $8.71 | $8.76 | $8.76 | 6,914 |
| 2018-10-04 | $8.81 | $8.84 | $8.76 | $8.81 | $8.81 | 3,313 |
| 2018-10-03 | $8.80 | $8.85 | $8.78 | $8.80 | $8.80 | 5,845 |
| 2018-10-02 | $8.85 | $8.86 | $8.81 | $8.84 | $8.84 | 2,952 |
| 2018-10-01 | $8.85 | $8.99 | $8.85 | $8.85 | $8.85 | 6,636 |
| 2018-09-28 | $8.80 | $9.00 | $8.80 | $8.95 | $8.95 | 42,035 |
| 2018-09-27 | $8.82 | $8.93 | $8.80 | $8.80 | $8.80 | 19,792 |
| 2018-09-26 | $8.84 | $9.00 | $8.81 | $8.81 | $8.81 | 36,218 |
| 2018-09-25 | $8.89 | $8.99 | $8.89 | $8.90 | $8.90 | 5,660 |
| 2018-09-24 | $8.97 | $9.01 | $8.93 | $8.94 | $8.94 | 1,414 |
| 2018-09-21 | $8.85 | $8.96 | $8.85 | $8.95 | $8.95 | 54,418 |
| 2018-09-20 | $9.13 | $9.13 | $8.80 | $8.85 | $8.85 | 18,500 |
| 2018-09-19 | $9.05 | $9.13 | $9.05 | $9.12 | $9.12 | 5,903 |
| 2018-09-18 | $9.12 | $9.12 | $9.08 | $9.08 | $9.08 | 9,648 |
| 2018-09-17 | $9.05 | $9.10 | $9.05 | $9.10 | $9.10 | 8,931 |
| 2018-09-14 | $9.05 | $9.09 | $9.05 | $9.05 | $9.05 | 2,862 |
| 2018-09-13 | $9.08 | $9.09 | $9.05 | $9.09 | $9.09 | 7,234 |
| 2018-09-12 | $9.07 | $9.07 | $9.05 | $9.07 | $9.07 | 3,600 |
| 2018-09-11 | $9.08 | $9.08 | $9.05 | $9.07 | $9.07 | 3,336 |
| 2018-09-10 | $9.00 | $9.06 | $9.00 | $9.05 | $9.05 | 5,846 |
| 2018-09-07 | $9.07 | $9.13 | $9.05 | $9.05 | $9.05 | 5,984 |
| 2018-09-06 | $9.00 | $9.20 | $9.00 | $9.07 | $9.07 | 12,955 |
| 2018-09-05 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 6,643 |
| 2018-09-04 | $9.10 | $9.18 | $9.01 | $9.01 | $9.01 | 14,087 |
| 2018-08-31 | $9.04 | $9.20 | $9.03 | $9.15 | $9.15 | 16,695 |
| 2018-08-30 | $9.05 | $9.12 | $9.01 | $9.01 | $9.01 | 7,666 |
| 2018-08-29 | $9.05 | $9.05 | $9.01 | $9.04 | $9.04 | 14,022 |
| 2018-08-28 | $9.04 | $9.05 | $9.00 | $9.05 | $9.05 | 45,504 |
| 2018-08-27 | $9.01 | $9.09 | $9.00 | $9.06 | $9.06 | 27,025 |
| 2018-08-24 | $9.10 | $9.10 | $9.00 | $9.05 | $9.05 | 40,218 |
| 2018-08-23 | $9.10 | $9.10 | $9.05 | $9.09 | $9.09 | 33,799 |
| 2018-08-22 | $9.11 | $9.15 | $9.10 | $9.10 | $9.10 | 21,959 |
| 2018-08-21 | $9.16 | $9.16 | $9.10 | $9.15 | $9.15 | 29,877 |
| 2018-08-20 | $9.15 | $9.20 | $9.15 | $9.16 | $9.16 | 8,762 |
| 2018-08-17 | $9.20 | $9.20 | $9.18 | $9.18 | $9.18 | 12,110 |
| 2018-08-16 | $9.15 | $9.20 | $9.15 | $9.19 | $9.19 | 8,445 |
| 2018-08-15 | $9.20 | $9.20 | $9.15 | $9.20 | $9.20 | 13,663 |
| 2018-08-14 | $9.24 | $9.24 | $9.17 | $9.19 | $9.19 | 9,257 |
| 2018-08-13 | $9.26 | $9.34 | $9.21 | $9.23 | $9.23 | 22,455 |
| 2018-08-10 | $9.26 | $9.30 | $9.25 | $9.30 | $9.30 | 11,600 |
| 2018-08-09 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 2,696 |
| 2018-08-08 | $9.25 | $9.28 | $9.25 | $9.25 | $9.25 | 2,068 |
| 2018-08-07 | $9.26 | $9.30 | $9.25 | $9.30 | $9.30 | 8,002 |
| 2018-08-06 | $9.34 | $9.34 | $9.25 | $9.29 | $9.29 | 14,443 |
| 2018-08-03 | $9.30 | $9.30 | $9.20 | $9.25 | $9.25 | 7,079 |
| 2018-08-02 | $9.30 | $9.32 | $9.22 | $9.22 | $9.22 | 11,175 |
| 2018-08-01 | $9.30 | $9.30 | $9.26 | $9.28 | $9.28 | 23,281 |
| 2018-07-31 | $9.35 | $9.35 | $9.26 | $9.30 | $9.30 | 21,149 |
| 2018-07-30 | $9.25 | $9.30 | $9.25 | $9.30 | $9.30 | 7,878 |
| 2018-07-27 | $9.32 | $9.32 | $9.20 | $9.30 | $9.30 | 14,788 |
| 2018-07-26 | $9.25 | $9.32 | $9.21 | $9.25 | $9.25 | 15,255 |
| 2018-07-25 | $9.22 | $9.30 | $9.21 | $9.24 | $9.24 | 39,972 |
| 2018-07-24 | $9.22 | $9.25 | $9.22 | $9.24 | $9.24 | 7,782 |
| 2018-07-23 | $9.25 | $9.25 | $9.21 | $9.25 | $9.25 | 25,013 |
| 2018-07-20 | $9.24 | $9.25 | $9.24 | $9.25 | $9.25 | 30,113 |
| 2018-07-19 | $9.25 | $9.31 | $9.24 | $9.26 | $9.26 | 53,921 |
| 2018-07-18 | $9.25 | $9.45 | $9.24 | $9.25 | $9.25 | 76,941 |
| 2018-07-17 | $9.22 | $9.25 | $9.22 | $9.24 | $9.24 | 26,176 |
| 2018-07-16 | $9.29 | $9.30 | $9.22 | $9.22 | $9.22 | 28,395 |
| 2018-07-13 | $9.28 | $9.30 | $9.26 | $9.30 | $9.30 | 123,827 |
| 2018-07-12 | $9.27 | $9.29 | $9.25 | $9.26 | $9.26 | 23,840 |
| 2018-07-11 | $9.27 | $9.27 | $9.26 | $9.27 | $9.27 | 93,900 |
| 2018-07-10 | $9.29 | $9.29 | $9.25 | $9.27 | $9.27 | 92,853 |
| 2018-07-09 | $9.25 | $9.28 | $9.22 | $9.24 | $9.24 | 15,804 |
| 2018-07-06 | $9.24 | $9.26 | $9.20 | $9.25 | $9.25 | 173,477 |
| 2018-07-05 | $9.25 | $9.25 | $9.23 | $9.25 | $9.25 | 14,872 |
| 2018-07-03 | $9.24 | $9.28 | $9.23 | $9.25 | $9.25 | 5,214 |
| 2018-07-02 | $9.25 | $9.25 | $9.20 | $9.23 | $9.23 | 17,016 |
| 2018-06-29 | $9.25 | $9.25 | $9.22 | $9.25 | $9.25 | 28,639 |
| 2018-06-28 | $9.25 | $9.25 | $9.22 | $9.25 | $9.25 | 15,024 |
| 2018-06-27 | $9.25 | $9.35 | $9.18 | $9.20 | $9.20 | 53,418 |
| 2018-06-26 | $9.25 | $9.25 | $9.22 | $9.22 | $9.22 | 6,120 |
| 2018-06-25 | $9.29 | $9.30 | $9.25 | $9.25 | $9.25 | 19,233 |
| 2018-06-22 | $9.25 | $9.30 | $9.23 | $9.30 | $9.30 | 15,009 |
| 2018-06-21 | $9.22 | $9.25 | $9.22 | $9.22 | $9.22 | 10,771 |
| 2018-06-20 | $9.23 | $9.25 | $9.23 | $9.25 | $9.25 | 5,813 |
| 2018-06-19 | $9.30 | $9.30 | $9.22 | $9.25 | $9.25 | 23,212 |
| 2018-06-18 | $9.29 | $9.30 | $9.24 | $9.24 | $9.24 | 16,175 |
| 2018-06-15 | $9.25 | $9.30 | $9.20 | $9.30 | $9.30 | 21,886 |
| 2018-06-14 | $9.30 | $9.30 | $9.20 | $9.30 | $9.30 | 14,304 |
| 2018-06-13 | $9.31 | $9.33 | $9.25 | $9.25 | $9.25 | 10,437 |
| 2018-06-12 | $9.38 | $9.38 | $9.31 | $9.35 | $9.35 | 26,033 |
| 2018-06-11 | $9.34 | $9.45 | $9.30 | $9.34 | $9.34 | 14,446 |
| 2018-06-08 | $9.32 | $9.35 | $9.26 | $9.31 | $9.31 | 40,371 |
| 2018-06-07 | $9.30 | $9.40 | $9.25 | $9.30 | $9.30 | 14,727 |
| 2018-06-06 | $9.36 | $9.36 | $9.31 | $9.31 | $9.31 | 3,598 |
| 2018-06-05 | $9.26 | $9.35 | $9.26 | $9.35 | $9.35 | 14,131 |
| 2018-06-04 | $9.32 | $9.36 | $9.20 | $9.24 | $9.24 | 11,925 |
| 2018-06-01 | $9.30 | $9.35 | $9.25 | $9.25 | $9.25 | 10,116 |
| 2018-05-31 | $9.35 | $9.37 | $9.30 | $9.35 | $9.35 | 24,088 |
| 2018-05-30 | $9.27 | $9.45 | $9.27 | $9.35 | $9.35 | 23,297 |
| 2018-05-29 | $9.34 | $9.43 | $9.25 | $9.25 | $9.25 | 15,585 |
| 2018-05-25 | $9.37 | $9.37 | $9.30 | $9.34 | $9.34 | 6,499 |
| 2018-05-24 | $9.26 | $9.40 | $9.24 | $9.35 | $9.35 | 21,405 |
| 2018-05-23 | $9.05 | $9.30 | $9.05 | $9.16 | $9.16 | 9,002 |
| 2018-05-22 | $9.20 | $9.39 | $9.15 | $9.30 | $9.30 | 43,975 |
| 2018-05-21 | $9.25 | $9.31 | $9.20 | $9.30 | $9.30 | 38,643 |
| 2018-05-18 | $9.13 | $9.21 | $9.10 | $9.13 | $9.13 | 132,018 |
| 2018-05-17 | $9.15 | $9.17 | $9.13 | $9.14 | $9.14 | 7,532 |
| 2018-05-16 | $9.15 | $9.19 | $9.14 | $9.15 | $9.15 | 35,633 |
| 2018-05-15 | $9.11 | $9.25 | $9.01 | $9.15 | $9.15 | 55,802 |
| 2018-05-14 | $9.19 | $9.25 | $9.15 | $9.16 | $9.16 | 5,402 |
| 2018-05-11 | $9.10 | $9.27 | $9.10 | $9.20 | $9.20 | 16,108 |
| 2018-05-10 | $9.11 | $9.26 | $9.06 | $9.15 | $9.15 | 51,452 |
| 2018-05-09 | $9.13 | $9.20 | $9.03 | $9.07 | $9.07 | 10,379 |
| 2018-05-08 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 5,668 |
| 2018-05-07 | $9.15 | $9.19 | $9.09 | $9.15 | $9.15 | 14,268 |
| 2018-05-04 | $9.28 | $9.28 | $9.16 | $9.20 | $9.20 | 3,242 |
| 2018-05-03 | $9.14 | $9.25 | $9.09 | $9.22 | $9.22 | 6,972 |
| 2018-05-02 | $9.09 | $9.20 | $9.09 | $9.20 | $9.20 | 15,670 |
| 2018-05-01 | $9.17 | $9.17 | $9.08 | $9.10 | $9.10 | 12,804 |
| 2018-04-30 | $9.18 | $9.44 | $9.13 | $9.13 | $9.13 | 46,637 |
| 2018-04-27 | $9.14 | $9.18 | $9.10 | $9.16 | $9.16 | 12,776 |
| 2018-04-26 | $9.13 | $9.18 | $9.07 | $9.18 | $9.18 | 18,138 |
| 2018-04-25 | $9.06 | $9.16 | $9.06 | $9.16 | $9.16 | 2,835 |
| 2018-04-24 | $9.10 | $9.20 | $9.03 | $9.09 | $9.09 | 9,812 |
| 2018-04-23 | $9.15 | $9.26 | $9.15 | $9.20 | $9.20 | 12,035 |
| 2018-04-20 | $9.20 | $9.22 | $9.10 | $9.20 | $9.20 | 29,113 |
| 2018-04-19 | $9.25 | $9.26 | $9.17 | $9.20 | $9.20 | 12,074 |
| 2018-04-18 | $9.29 | $9.29 | $9.20 | $9.25 | $9.25 | 29,207 |
| 2018-04-17 | $9.44 | $9.44 | $9.27 | $9.27 | $9.27 | 13,973 |
| 2018-04-16 | $9.28 | $9.48 | $9.28 | $9.40 | $9.40 | 12,098 |
| 2018-04-13 | $9.60 | $9.60 | $9.25 | $9.45 | $9.45 | 17,373 |
| 2018-04-12 | $9.62 | $9.62 | $9.42 | $9.55 | $9.55 | 10,509 |
| 2018-04-11 | $9.60 | $9.65 | $9.58 | $9.63 | $9.63 | 5,946 |
| 2018-04-10 | $9.70 | $9.70 | $9.58 | $9.65 | $9.65 | 3,494 |
| 2018-04-09 | $9.54 | $9.75 | $9.54 | $9.70 | $9.70 | 9,246 |
| 2018-04-06 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 3,091 |
| 2018-04-05 | $9.86 | $9.86 | $9.68 | $9.71 | $9.71 | 4,471 |
| 2018-04-04 | $9.61 | $9.86 | $9.61 | $9.86 | $9.86 | 4,930 |
| 2018-04-03 | $9.51 | $9.80 | $9.51 | $9.75 | $9.75 | 4,998 |
| 2018-04-02 | $9.86 | $9.95 | $9.38 | $9.62 | $9.62 | 10,770 |
| 2018-03-29 | $9.99 | $9.99 | $9.51 | $9.89 | $9.89 | 17,104 |
| 2018-03-28 | $10.00 | $10.00 | $9.70 | $9.95 | $9.95 | 13,000 |
| 2018-03-27 | $9.75 | $9.98 | $9.75 | $9.95 | $9.95 | 5,192 |
| 2018-03-26 | $9.85 | $9.85 | $9.71 | $9.83 | $9.83 | 6,586 |
| 2018-03-23 | $9.80 | $9.85 | $9.70 | $9.85 | $9.85 | 4,695 |
| 2018-03-22 | $9.61 | $9.80 | $9.60 | $9.70 | $9.70 | 4,394 |
| 2018-03-21 | $9.85 | $9.85 | $9.70 | $9.70 | $9.70 | 5,690 |
| 2018-03-20 | $9.80 | $9.85 | $9.65 | $9.70 | $9.70 | 4,020 |
| 2018-03-19 | $9.65 | $9.80 | $9.65 | $9.80 | $9.80 | 1,815 |
| 2018-03-16 | $9.80 | $9.80 | $9.62 | $9.62 | $9.62 | 7,232 |
| 2018-03-15 | $9.80 | $9.87 | $9.61 | $9.80 | $9.80 | 4,794 |
| 2018-03-14 | $9.84 | $9.84 | $9.69 | $9.80 | $9.80 | 7,206 |
| 2018-03-13 | $9.85 | $9.85 | $9.75 | $9.84 | $9.84 | 5,234 |
| 2018-03-12 | $9.60 | $10.01 | $9.60 | $9.85 | $9.85 | 4,505 |
| 2018-03-09 | $10.05 | $10.05 | $9.75 | $9.75 | $9.75 | 12,422 |
| 2018-03-08 | $9.89 | $10.00 | $9.61 | $9.95 | $9.95 | 11,818 |
| 2018-03-07 | $10.05 | $10.05 | $9.80 | $9.89 | $9.89 | 11,105 |
| 2018-03-06 | $10.00 | $10.00 | $9.80 | $9.85 | $9.85 | 9,076 |
| 2018-03-05 | $10.05 | $10.06 | $10.00 | $10.00 | $10.00 | 20,632 |
| 2018-03-02 | $9.21 | $10.09 | $9.15 | $10.04 | $10.04 | 42,233 |
| 2018-03-01 | $9.02 | $9.20 | $8.97 | $9.15 | $9.15 | 49,190 |
| 2018-02-28 | $9.30 | $9.30 | $9.02 | $9.02 | $9.02 | 8,810 |
| 2018-02-27 | $9.15 | $9.25 | $9.02 | $9.05 | $9.05 | 17,003 |
| 2018-02-26 | $9.25 | $9.25 | $9.15 | $9.16 | $9.16 | 8,309 |
| 2018-02-23 | $9.20 | $9.25 | $9.13 | $9.25 | $9.25 | 8,423 |
| 2018-02-22 | $9.19 | $9.24 | $9.03 | $9.24 | $9.24 | 14,091 |
| 2018-02-21 | $9.11 | $9.19 | $9.05 | $9.09 | $9.09 | 5,117 |
| 2018-02-20 | $9.20 | $9.25 | $9.12 | $9.13 | $9.13 | 14,045 |
| 2018-02-16 | $9.25 | $9.40 | $9.14 | $9.25 | $9.25 | 16,279 |
| 2018-02-15 | $9.10 | $9.25 | $9.00 | $9.25 | $9.25 | 489,353 |
| 2018-02-14 | $9.20 | $9.22 | $9.15 | $9.15 | $9.15 | 7,240 |
| 2018-02-13 | $9.20 | $9.28 | $9.15 | $9.18 | $9.18 | 13,398 |
| 2018-02-12 | $9.23 | $9.28 | $9.10 | $9.22 | $9.22 | 17,972 |
| 2018-02-09 | $9.14 | $9.25 | $9.05 | $9.20 | $9.20 | 24,294 |
| 2018-02-08 | $9.55 | $9.55 | $9.26 | $9.26 | $9.26 | 16,315 |
| 2018-02-07 | $9.55 | $9.64 | $9.36 | $9.40 | $9.40 | 65,437 |
| 2018-02-06 | $9.70 | $9.83 | $9.55 | $9.66 | $9.66 | 286,954 |
| 2018-02-05 | $9.53 | $9.72 | $9.46 | $9.70 | $9.70 | 28,155 |
| 2018-02-02 | $9.50 | $9.60 | $9.39 | $9.40 | $9.40 | 14,152 |
| 2018-02-01 | $9.72 | $9.72 | $9.50 | $9.50 | $9.50 | 7,799 |
| 2018-01-31 | $9.70 | $9.80 | $9.65 | $9.70 | $9.70 | 35,170 |
| 2018-01-30 | $9.79 | $9.79 | $9.65 | $9.73 | $9.73 | 2,988 |
| 2018-01-29 | $9.80 | $9.95 | $9.75 | $9.75 | $9.75 | 11,398 |
| 2018-01-26 | $9.75 | $10.06 | $9.75 | $9.92 | $9.92 | 278,905 |
| 2018-01-25 | $10.10 | $10.10 | $9.85 | $10.01 | $10.01 | 13,324 |
| 2018-01-24 | $9.80 | $10.04 | $9.80 | $10.00 | $10.00 | 8,818 |
| 2018-01-23 | $9.94 | $10.00 | $9.90 | $10.00 | $10.00 | 5,104 |
| 2018-01-22 | $9.75 | $10.00 | $9.75 | $10.00 | $10.00 | 19,358 |
| 2018-01-19 | $9.98 | $10.00 | $9.75 | $9.75 | $9.75 | 14,154 |
| 2018-01-18 | $9.75 | $10.20 | $9.75 | $10.00 | $10.00 | 7,760 |
| 2018-01-17 | $9.85 | $10.20 | $9.75 | $9.76 | $9.76 | 14,897 |
| 2018-01-16 | $10.10 | $10.19 | $9.84 | $9.85 | $9.85 | 18,529 |
| 2018-01-12 | $10.30 | $10.30 | $10.10 | $10.20 | $10.20 | 11,519 |
| 2018-01-11 | $10.25 | $10.40 | $10.25 | $10.40 | $10.40 | 5,242 |
| 2018-01-10 | $10.46 | $10.55 | $10.27 | $10.29 | $10.29 | 10,549 |
| 2018-01-09 | $10.33 | $10.50 | $10.30 | $10.46 | $10.46 | 9,235 |
| 2018-01-08 | $10.50 | $10.65 | $10.40 | $10.50 | $10.50 | 4,652 |
| 2018-01-05 | $10.40 | $10.70 | $10.40 | $10.60 | $10.60 | 12,094 |
| 2018-01-04 | $10.17 | $10.72 | $10.15 | $10.60 | $10.60 | 24,516 |
| 2018-01-03 | $10.45 | $10.65 | $10.40 | $10.65 | $10.65 | 11,446 |
| 2018-01-02 | $10.70 | $10.70 | $10.40 | $10.45 | $10.45 | 6,823 |
| 2017-12-29 | $10.50 | $10.69 | $10.30 | $10.67 | $10.67 | 16,558 |
| 2017-12-28 | $10.38 | $10.70 | $10.10 | $10.70 | $10.70 | 22,820 |
| 2017-12-27 | $10.81 | $10.81 | $10.50 | $10.60 | $10.60 | 5,072 |
| 2017-12-26 | $10.90 | $10.90 | $10.57 | $10.65 | $10.65 | 8,653 |
| 2017-12-22 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 4,851 |
| 2017-12-21 | $10.54 | $10.75 | $10.50 | $10.65 | $10.65 | 3,240 |
| 2017-12-20 | $10.50 | $10.75 | $10.50 | $10.70 | $10.70 | 3,473 |
| 2017-12-19 | $10.60 | $10.86 | $10.60 | $10.67 | $10.67 | 11,724 |
| 2017-12-18 | $10.90 | $10.90 | $10.77 | $10.80 | $10.80 | 2,678 |
| 2017-12-15 | $10.72 | $10.90 | $10.72 | $10.77 | $10.77 | 3,614 |
| 2017-12-14 | $10.75 | $10.75 | $10.50 | $10.72 | $10.72 | 3,476 |
| 2017-12-13 | $10.90 | $10.93 | $10.60 | $10.70 | $10.70 | 12,419 |
| 2017-12-12 | $10.90 | $10.90 | $10.87 | $10.90 | $10.90 | 7,066 |
| 2017-12-11 | $10.90 | $10.90 | $10.80 | $10.90 | $10.90 | 8,584 |
| 2017-12-08 | $10.83 | $10.83 | $10.20 | $10.80 | $10.80 | 57,973 |
| 2017-12-07 | $10.85 | $10.93 | $10.80 | $10.80 | $10.80 | 71,945 |
| 2017-12-06 | $10.99 | $10.99 | $10.44 | $10.75 | $10.75 | 23,716 |
| 2017-12-05 | $11.00 | $11.00 | $10.95 | $10.98 | $10.98 | 16,615 |
| 2017-12-04 | $11.15 | $11.15 | $10.95 | $11.00 | $11.00 | 16,397 |
| 2017-12-01 | $11.00 | $11.16 | $10.89 | $10.89 | $10.89 | 49,056 |
| 2017-11-30 | $9.84 | $10.99 | $9.82 | $10.90 | $10.90 | 45,165 |
| 2017-11-29 | $9.77 | $9.85 | $9.75 | $9.80 | $9.80 | 6,650 |
| 2017-11-28 | $9.80 | $9.84 | $9.65 | $9.79 | $9.79 | 8,302 |
| 2017-11-27 | $9.80 | $9.80 | $9.70 | $9.80 | $9.80 | 8,345 |
| 2017-11-24 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 460 |
| 2017-11-22 | $9.90 | $9.90 | $9.61 | $9.80 | $9.80 | 8,265 |
| 2017-11-21 | $9.62 | $9.70 | $9.52 | $9.70 | $9.70 | 7,186 |
| 2017-11-20 | $10.00 | $10.00 | $9.51 | $9.52 | $9.52 | 12,428 |
| 2017-11-17 | $9.55 | $10.00 | $9.55 | $9.97 | $9.97 | 3,017 |
| 2017-11-16 | $9.75 | $9.80 | $9.60 | $9.80 | $9.80 | 3,393 |
| 2017-11-15 | $9.82 | $9.85 | $9.75 | $9.80 | $9.80 | 9,816 |
| 2017-11-14 | $9.85 | $9.90 | $9.80 | $9.80 | $9.80 | 8,702 |
| 2017-11-13 | $9.99 | $9.99 | $9.85 | $9.90 | $9.90 | 8,930 |
| 2017-11-10 | $9.85 | $10.04 | $9.80 | $9.95 | $9.95 | 4,669 |
| 2017-11-09 | $9.89 | $10.00 | $9.80 | $9.85 | $9.85 | 8,722 |
| 2017-11-08 | $10.04 | $10.17 | $9.39 | $10.00 | $10.00 | 33,652 |
| 2017-11-07 | $10.24 | $10.24 | $9.89 | $10.20 | $10.20 | 3,587 |
| 2017-11-06 | $10.25 | $10.30 | $10.20 | $10.20 | $10.20 | 10,562 |
| 2017-11-03 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 4,082 |
| 2017-11-02 | $10.20 | $10.28 | $10.15 | $10.28 | $10.28 | 4,119 |
| 2017-11-01 | $10.10 | $10.20 | $10.05 | $10.20 | $10.20 | 2,678 |
| 2017-10-31 | $10.16 | $10.20 | $10.14 | $10.15 | $10.15 | 2,013 |
| 2017-10-30 | $10.24 | $10.30 | $10.20 | $10.20 | $10.20 | 2,862 |
| 2017-10-27 | $10.25 | $10.40 | $10.05 | $10.20 | $10.20 | 2,980 |
| 2017-10-26 | $10.30 | $10.55 | $10.01 | $10.40 | $10.40 | 10,936 |
| 2017-10-25 | $10.45 | $10.50 | $10.30 | $10.50 | $10.50 | 5,372 |
| 2017-10-24 | $10.50 | $10.60 | $10.45 | $10.50 | $10.50 | 2,593 |
| 2017-10-23 | $10.50 | $10.55 | $10.15 | $10.50 | $10.50 | 1,630 |
| 2017-10-20 | $10.56 | $10.60 | $10.19 | $10.45 | $10.45 | 6,100 |
| 2017-10-19 | $10.30 | $10.50 | $10.20 | $10.50 | $10.50 | 11,049 |
| 2017-10-18 | $10.00 | $10.45 | $10.00 | $10.15 | $10.15 | 10,628 |
| 2017-10-17 | $10.29 | $10.36 | $10.00 | $10.20 | $10.20 | 7,417 |
| 2017-10-16 | $10.29 | $10.40 | $10.07 | $10.40 | $10.40 | 9,655 |
| 2017-10-13 | $10.02 | $10.09 | $9.95 | $10.07 | $10.07 | 16,169 |
| 2017-10-12 | $10.40 | $10.40 | $10.00 | $10.14 | $10.14 | 24,184 |
| 2017-10-11 | $10.31 | $10.40 | $9.98 | $10.40 | $10.40 | 26,782 |
| 2017-10-10 | $10.43 | $10.43 | $9.87 | $10.35 | $10.35 | 25,495 |
| 2017-10-09 | $10.57 | $10.57 | $10.41 | $10.43 | $10.43 | 11,785 |
| 2017-10-06 | $10.70 | $10.70 | $10.45 | $10.58 | $10.58 | 4,547 |
| 2017-10-05 | $10.65 | $10.65 | $10.45 | $10.60 | $10.60 | 6,810 |
| 2017-10-04 | $10.50 | $10.80 | $10.45 | $10.65 | $10.65 | 5,059 |
| 2017-10-03 | $10.60 | $10.69 | $10.45 | $10.50 | $10.50 | 4,737 |
| 2017-10-02 | $10.79 | $10.79 | $10.55 | $10.60 | $10.60 | 13,605 |
| 2017-09-29 | $10.60 | $10.79 | $10.55 | $10.75 | $10.75 | 15,269 |
| 2017-09-28 | $10.95 | $10.95 | $10.60 | $10.70 | $10.70 | 13,048 |
| 2017-09-27 | $10.82 | $10.82 | $10.80 | $10.80 | $10.80 | 2,037 |
| 2017-09-26 | $10.85 | $11.00 | $10.80 | $10.80 | $10.80 | 9,516 |
| 2017-09-25 | $10.90 | $11.00 | $10.85 | $11.00 | $11.00 | 4,304 |
| 2017-09-22 | $10.91 | $11.00 | $10.91 | $10.95 | $10.95 | 2,845 |
| 2017-09-21 | $10.95 | $11.00 | $10.85 | $11.00 | $11.00 | 3,294 |
| 2017-09-20 | $11.00 | $11.00 | $10.98 | $11.00 | $11.00 | 5,299 |
| 2017-09-19 | $11.00 | $11.00 | $10.85 | $11.00 | $11.00 | 5,523 |
| 2017-09-18 | $10.85 | $11.00 | $10.85 | $11.00 | $11.00 | 3,034 |
| 2017-09-15 | $10.90 | $11.00 | $10.85 | $10.85 | $10.85 | 6,035 |
| 2017-09-14 | $10.80 | $11.00 | $10.80 | $10.95 | $10.95 | 4,743 |
| 2017-09-13 | $10.96 | $11.00 | $10.80 | $10.95 | $10.95 | 9,611 |
| 2017-09-12 | $10.90 | $11.00 | $10.76 | $10.90 | $10.90 | 7,790 |
| 2017-09-11 | $10.92 | $11.00 | $10.86 | $11.00 | $11.00 | 6,215 |
| 2017-09-08 | $10.85 | $11.00 | $10.85 | $10.98 | $10.98 | 3,707 |
| 2017-09-07 | $11.00 | $11.00 | $10.75 | $10.85 | $10.85 | 14,868 |
| 2017-09-06 | $11.07 | $11.10 | $11.00 | $11.00 | $11.00 | 15,910 |
| 2017-09-05 | $11.15 | $11.15 | $11.08 | $11.10 | $11.10 | 14,296 |
| 2017-09-01 | $11.20 | $11.20 | $11.04 | $11.10 | $11.10 | 16,460 |
| 2017-08-31 | $11.25 | $11.35 | $11.08 | $11.20 | $11.20 | 25,880 |
| 2017-08-30 | $11.17 | $11.20 | $11.08 | $11.20 | $11.20 | 33,012 |
| 2017-08-29 | $11.11 | $11.35 | $11.09 | $11.10 | $11.10 | 38,690 |
| 2017-08-28 | $10.61 | $11.15 | $10.55 | $11.10 | $11.10 | 79,925 |
| 2017-08-25 | $10.60 | $10.72 | $10.50 | $10.61 | $10.61 | 4,579 |
| 2017-08-24 | $10.59 | $10.64 | $10.55 | $10.64 | $10.64 | 1,310 |
| 2017-08-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 428 |
| 2017-08-22 | $10.35 | $10.55 | $10.35 | $10.55 | $10.55 | 10,103 |
| 2017-08-21 | $10.34 | $10.48 | $10.34 | $10.45 | $10.45 | 15,687 |
| 2017-08-18 | $10.45 | $10.45 | $10.20 | $10.35 | $10.35 | 3,001 |
| 2017-08-17 | $10.45 | $10.51 | $10.45 | $10.45 | $10.45 | 1,273 |
| 2017-08-16 | $10.65 | $10.65 | $10.49 | $10.65 | $10.65 | 3,542 |
| 2017-08-15 | $10.49 | $10.65 | $10.45 | $10.65 | $10.65 | 2,027 |
| 2017-08-14 | $10.50 | $10.70 | $10.45 | $10.65 | $10.65 | 15,151 |
| 2017-08-11 | $10.35 | $10.45 | $10.35 | $10.45 | $10.45 | 6,361 |
| 2017-08-10 | $10.20 | $10.35 | $10.20 | $10.30 | $10.30 | 3,340 |
| 2017-08-09 | $10.45 | $10.51 | $10.25 | $10.50 | $10.50 | 22,251 |
| 2017-08-08 | $10.49 | $10.52 | $10.45 | $10.46 | $10.46 | 2,047 |
| 2017-08-07 | $10.49 | $10.52 | $10.45 | $10.50 | $10.50 | 1,678 |
| 2017-08-04 | $10.51 | $10.52 | $10.45 | $10.50 | $10.50 | 2,849 |
| 2017-08-03 | $10.65 | $10.65 | $10.45 | $10.50 | $10.50 | 1,461 |
| 2017-08-02 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 3,678 |
| 2017-08-01 | $10.45 | $10.75 | $10.45 | $10.72 | $10.72 | 1,101 |
| 2017-07-31 | $10.51 | $10.70 | $10.51 | $10.70 | $10.70 | 2,786 |
| 2017-07-28 | $10.51 | $10.51 | $10.40 | $10.47 | $10.47 | 2,512 |
| 2017-07-27 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 1,992 |
| 2017-07-26 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 25,141 |
| 2017-07-25 | $10.45 | $10.45 | $10.36 | $10.36 | $10.36 | 890 |
| 2017-07-24 | $10.45 | $10.55 | $10.20 | $10.50 | $10.50 | 6,906 |
| 2017-07-21 | $10.19 | $10.30 | $10.19 | $10.30 | $10.30 | 595 |
| 2017-07-20 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 1,619 |
| 2017-07-19 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 1,158 |
| 2017-07-18 | $10.37 | $10.50 | $10.25 | $10.29 | $10.29 | 12,698 |
| 2017-07-17 | $10.45 | $10.50 | $10.37 | $10.37 | $10.37 | 5,120 |
| 2017-07-14 | $10.67 | $10.67 | $10.45 | $10.50 | $10.50 | 2,957 |
| 2017-07-13 | $10.76 | $10.80 | $10.56 | $10.56 | $10.56 | 1,609 |
| 2017-07-12 | $10.51 | $10.74 | $10.51 | $10.74 | $10.74 | 3,702 |
| 2017-07-11 | $10.51 | $10.74 | $10.51 | $10.70 | $10.70 | 1,488 |
| 2017-07-10 | $10.60 | $10.70 | $10.51 | $10.65 | $10.65 | 2,954 |
| 2017-07-07 | $10.60 | $10.80 | $10.60 | $10.80 | $10.80 | 4,565 |
| 2017-07-06 | $10.75 | $10.85 | $10.60 | $10.85 | $10.85 | 1,780 |
| 2017-07-05 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | 515 |
| 2017-07-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 97 |
| 2017-06-30 | $10.74 | $10.75 | $10.68 | $10.71 | $10.71 | 2,866 |
| 2017-06-29 | $10.69 | $11.00 | $10.60 | $10.70 | $10.70 | 3,519 |
| 2017-06-28 | $11.20 | $11.20 | $10.55 | $10.75 | $10.75 | 10,042 |
| 2017-06-27 | $11.10 | $11.20 | $11.04 | $11.04 | $11.04 | 2,500 |
| 2017-06-26 | $11.00 | $11.30 | $11.00 | $11.20 | $11.20 | 9,500 |
| 2017-06-23 | $11.20 | $11.20 | $11.00 | $11.20 | $11.20 | 5,800 |
| 2017-06-22 | $11.01 | $11.25 | $10.95 | $11.20 | $11.20 | 12,200 |
| 2017-06-21 | $10.97 | $11.01 | $10.61 | $10.90 | $10.90 | 2,200 |
| 2017-06-20 | $10.70 | $11.08 | $10.70 | $11.05 | $11.05 | 2,500 |
| 2017-06-19 | $10.61 | $11.00 | $10.61 | $11.00 | $11.00 | 7,000 |
| 2017-06-16 | $10.75 | $10.90 | $10.75 | $10.75 | $10.75 | 4,900 |
| 2017-06-15 | $10.88 | $10.89 | $10.77 | $10.80 | $10.80 | 2,600 |
| 2017-06-14 | $10.90 | $10.90 | $10.88 | $10.89 | $10.89 | 1,794 |
| 2017-06-13 | $10.83 | $11.30 | $10.81 | $10.99 | $10.99 | 8,390 |
| 2017-06-12 | $10.90 | $10.90 | $10.88 | $10.88 | $10.88 | 1,726 |
| 2017-06-09 | $10.81 | $11.05 | $10.81 | $10.90 | $10.90 | 3,018 |
| 2017-06-08 | $10.90 | $11.00 | $10.88 | $11.00 | $11.00 | 1,174 |
| 2017-06-07 | $11.00 | $11.00 | $10.90 | $10.95 | $10.95 | 2,831 |
| 2017-06-06 | $10.75 | $11.10 | $10.75 | $11.00 | $11.00 | 3,338 |
| 2017-06-05 | $11.10 | $11.10 | $10.75 | $11.05 | $11.05 | 3,762 |
| 2017-06-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 1,629 |
| 2017-06-01 | $11.15 | $11.20 | $10.75 | $11.10 | $11.10 | 15,440 |
| 2017-05-31 | $11.00 | $11.30 | $11.00 | $11.20 | $11.20 | 4,866 |
| 2017-05-30 | $10.70 | $11.30 | $10.70 | $11.30 | $11.30 | 3,904 |
| 2017-05-26 | $10.80 | $11.30 | $10.75 | $10.80 | $10.80 | 8,533 |
| 2017-05-25 | $11.00 | $11.30 | $11.00 | $11.20 | $11.20 | 543 |
| 2017-05-24 | $11.34 | $11.34 | $10.51 | $11.30 | $11.30 | 2,811 |
| 2017-05-23 | $11.10 | $11.30 | $10.55 | $11.30 | $11.30 | 3,522 |
| 2017-05-22 | $11.30 | $11.30 | $11.00 | $11.20 | $11.20 | 2,419 |
| 2017-05-19 | $10.93 | $11.50 | $10.60 | $11.25 | $11.25 | 23,397 |
| 2017-05-18 | $11.00 | $11.05 | $10.89 | $10.97 | $10.97 | 557 |
| 2017-05-17 | $11.20 | $11.20 | $10.92 | $11.00 | $11.00 | 5,989 |
| 2017-05-16 | $11.27 | $11.33 | $11.20 | $11.33 | $11.33 | 2,615 |
| 2017-05-15 | $11.10 | $11.50 | $11.10 | $11.33 | $11.33 | 7,029 |
| 2017-05-12 | $10.86 | $11.30 | $10.86 | $11.29 | $11.29 | 94,600 |
| 2017-05-11 | $10.85 | $10.93 | $10.85 | $10.90 | $10.90 | 67,900 |
| 2017-05-10 | $10.63 | $10.90 | $10.63 | $10.90 | $10.90 | 18,500 |
| 2017-05-09 | $10.64 | $10.90 | $10.59 | $10.80 | $10.80 | 30,000 |
| 2017-05-08 | $10.60 | $10.75 | $10.60 | $10.75 | $10.75 | 1,400 |
| 2017-05-05 | $10.40 | $10.60 | $10.40 | $10.60 | $10.60 | 5,000 |
| 2017-05-04 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 6,200 |
| 2017-05-03 | $10.30 | $10.45 | $10.30 | $10.45 | $10.45 | 4,900 |
| 2017-05-02 | $10.13 | $10.37 | $10.05 | $10.37 | $10.37 | 4,800 |
| 2017-05-01 | $10.30 | $10.60 | $10.05 | $10.35 | $10.35 | 6,100 |
| 2017-04-28 | $10.30 | $10.45 | $10.30 | $10.30 | $10.30 | 3,100 |
| 2017-04-27 | $10.37 | $10.60 | $10.30 | $10.30 | $10.30 | 6,700 |
| 2017-04-26 | $10.35 | $10.90 | $10.35 | $10.50 | $10.50 | 7,000 |
| 2017-04-25 | $10.00 | $10.90 | $10.00 | $10.90 | $10.90 | 13,600 |
| 2017-04-24 | $10.29 | $10.50 | $10.10 | $10.30 | $10.30 | 7,700 |
| 2017-04-21 | $10.52 | $10.55 | $10.33 | $10.50 | $10.50 | 3,300 |
| 2017-04-20 | $10.25 | $10.55 | $10.25 | $10.35 | $10.35 | 1,400 |
| 2017-04-19 | $10.55 | $10.65 | $10.00 | $10.30 | $10.30 | 8,900 |
| 2017-04-18 | $10.67 | $10.90 | $10.25 | $10.90 | $10.90 | 3,500 |
| 2017-04-17 | $10.56 | $10.69 | $10.20 | $10.55 | $10.55 | 6,100 |
| 2017-04-13 | $10.20 | $10.60 | $10.20 | $10.55 | $10.55 | 9,700 |
| 2017-04-12 | $10.04 | $10.48 | $10.00 | $10.48 | $10.48 | 5,400 |
| 2017-04-11 | $10.00 | $10.10 | $9.95 | $10.09 | $10.09 | 6,800 |
| 2017-04-10 | $10.00 | $10.00 | $9.95 | $9.96 | $9.96 | 2,300 |
| 2017-04-07 | $9.90 | $10.00 | $9.90 | $9.95 | $9.95 | 10,300 |
| 2017-04-06 | $9.99 | $9.99 | $9.75 | $9.90 | $9.90 | 2,900 |
| 2017-04-05 | $9.82 | $9.99 | $9.70 | $9.99 | $9.99 | 1,500 |
| 2017-04-04 | $10.00 | $10.00 | $9.76 | $9.80 | $9.80 | 3,300 |
| 2017-04-03 | $9.96 | $10.00 | $9.71 | $9.99 | $9.99 | 4,100 |
| 2017-03-31 | $9.40 | $10.23 | $9.32 | $10.00 | $10.00 | 96,700 |
| 2017-03-30 | $9.50 | $9.51 | $9.26 | $9.35 | $9.35 | 17,500 |
| 2017-03-29 | $9.30 | $9.50 | $9.25 | $9.50 | $9.50 | 37,000 |
| 2017-03-28 | $9.28 | $9.49 | $9.11 | $9.30 | $9.30 | 37,000 |
| 2017-03-27 | $9.32 | $9.35 | $9.25 | $9.35 | $9.35 | 92,300 |
| 2017-03-24 | $9.15 | $9.40 | $9.15 | $9.27 | $9.27 | 7,700 |
| 2017-03-23 | $9.10 | $9.25 | $9.10 | $9.15 | $9.15 | 51,200 |
| 2017-03-22 | $9.25 | $9.30 | $9.10 | $9.25 | $9.25 | 6,100 |
| 2017-03-21 | $9.05 | $9.29 | $9.05 | $9.25 | $9.25 | 3,800 |
| 2017-03-20 | $9.04 | $9.07 | $9.04 | $9.07 | $9.07 | 5,100 |
| 2017-03-17 | $9.00 | $9.05 | $9.00 | $9.04 | $9.04 | 7,800 |
| 2017-03-16 | $9.10 | $9.10 | $9.00 | $9.03 | $9.03 | 8,300 |
| 2017-03-15 | $9.15 | $9.25 | $9.10 | $9.10 | $9.10 | 3,300 |
| 2017-03-14 | $9.23 | $9.25 | $9.15 | $9.25 | $9.25 | 2,900 |
| 2017-03-13 | $9.20 | $9.24 | $9.18 | $9.18 | $9.18 | 6,400 |
| 2017-03-10 | $9.11 | $9.25 | $9.08 | $9.25 | $9.25 | 6,800 |
| 2017-03-09 | $9.13 | $9.21 | $9.01 | $9.18 | $9.18 | 7,700 |
| 2017-03-08 | $9.10 | $9.11 | $9.02 | $9.03 | $9.03 | 17,500 |
| 2017-03-07 | $9.12 | $9.12 | $9.05 | $9.11 | $9.11 | 3,000 |
| 2017-03-06 | $9.12 | $9.25 | $9.12 | $9.12 | $9.12 | 3,000 |
| 2017-03-03 | $9.33 | $9.33 | $9.00 | $9.15 | $9.15 | 89,500 |
| 2017-03-02 | $9.48 | $9.48 | $9.32 | $9.32 | $9.32 | 4,500 |
| 2017-03-01 | $9.38 | $9.50 | $9.32 | $9.50 | $9.50 | 12,400 |
| 2017-02-28 | $9.31 | $9.35 | $9.31 | $9.32 | $9.32 | 5,000 |
| 2017-02-27 | $9.40 | $9.44 | $9.31 | $9.31 | $9.31 | 18,500 |
| 2017-02-24 | $9.37 | $9.54 | $9.37 | $9.40 | $9.40 | 79,400 |
| 2017-02-23 | $9.48 | $9.48 | $9.37 | $9.46 | $9.46 | 2,600 |
| 2017-02-22 | $9.47 | $9.50 | $9.35 | $9.35 | $9.35 | 20,600 |
| 2017-02-21 | $9.35 | $9.53 | $9.30 | $9.35 | $9.35 | 10,700 |
| 2017-02-17 | $9.48 | $9.48 | $9.33 | $9.33 | $9.33 | 10,200 |
| 2017-02-16 | $9.45 | $9.46 | $9.45 | $9.46 | $9.46 | 900 |
| 2017-02-15 | $9.37 | $9.55 | $9.37 | $9.53 | $9.53 | 8,200 |
| 2017-02-14 | $9.31 | $9.44 | $9.31 | $9.40 | $9.40 | 34,100 |
| 2017-02-13 | $9.36 | $9.65 | $9.35 | $9.39 | $9.39 | 8,900 |
| 2017-02-10 | $9.30 | $9.40 | $9.30 | $9.37 | $9.37 | 4,900 |
| 2017-02-09 | $9.25 | $9.35 | $9.21 | $9.29 | $9.29 | 12,300 |
| 2017-02-08 | $9.25 | $9.31 | $9.25 | $9.26 | $9.26 | 10,600 |
| 2017-02-07 | $9.27 | $9.29 | $9.25 | $9.27 | $9.27 | 7,200 |
| 2017-02-06 | $9.25 | $9.29 | $9.25 | $9.25 | $9.25 | 2,600 |
| 2017-02-03 | $9.35 | $9.35 | $9.12 | $9.25 | $9.25 | 3,200 |
| 2017-02-02 | $9.15 | $9.20 | $9.04 | $9.20 | $9.20 | 47,700 |
| 2017-02-01 | $9.30 | $9.33 | $9.10 | $9.12 | $9.12 | 44,000 |
| 2017-01-31 | $9.32 | $9.33 | $9.30 | $9.33 | $9.33 | 2,600 |
| 2017-01-30 | $9.30 | $9.31 | $9.30 | $9.30 | $9.30 | 4,300 |
| 2017-01-27 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 4,200 |
| 2017-01-26 | $9.35 | $9.39 | $9.35 | $9.35 | $9.35 | 4,300 |
| 2017-01-25 | $9.35 | $9.40 | $9.35 | $9.39 | $9.39 | 10,400 |
| 2017-01-24 | $9.36 | $9.37 | $9.36 | $9.36 | $9.36 | 6,900 |
| 2017-01-23 | $9.45 | $9.45 | $9.35 | $9.40 | $9.40 | 9,300 |
| 2017-01-20 | $9.36 | $9.50 | $9.35 | $9.50 | $9.50 | 20,400 |
| 2017-01-19 | $9.41 | $9.45 | $9.32 | $9.45 | $9.45 | 3,500 |
| 2017-01-18 | $9.41 | $9.60 | $9.40 | $9.40 | $9.40 | 7,800 |
| 2017-01-17 | $9.60 | $9.60 | $9.40 | $9.42 | $9.42 | 3,000 |
| 2017-01-13 | $9.41 | $9.44 | $9.40 | $9.44 | $9.44 | 1,200 |
| 2017-01-12 | $9.42 | $9.60 | $9.40 | $9.60 | $9.60 | 9,500 |
| 2017-01-11 | $9.55 | $9.69 | $9.51 | $9.69 | $9.69 | 4,300 |
| 2017-01-10 | $9.24 | $9.68 | $9.20 | $9.68 | $9.68 | 42,700 |
| 2017-01-09 | $9.45 | $9.45 | $9.05 | $9.35 | $9.35 | 11,900 |
| 2017-01-06 | $9.36 | $9.51 | $9.20 | $9.40 | $9.40 | 24,700 |
| 2017-01-05 | $9.61 | $9.63 | $9.36 | $9.49 | $9.49 | 7,000 |
| 2017-01-04 | $9.22 | $9.60 | $9.21 | $9.60 | $9.60 | 35,700 |
| 2017-01-03 | $9.27 | $9.49 | $9.22 | $9.49 | $9.49 | 23,000 |
| 2016-12-30 | $9.31 | $9.38 | $9.27 | $9.37 | $9.37 | 3,700 |
| 2016-12-29 | $9.52 | $9.53 | $9.37 | $9.37 | $9.37 | 3,800 |
| 2016-12-28 | $9.36 | $9.41 | $9.36 | $9.40 | $9.40 | 4,200 |
| 2016-12-27 | $9.43 | $9.65 | $9.43 | $9.49 | $9.49 | 12,600 |
| 2016-12-23 | $9.42 | $9.47 | $9.38 | $9.44 | $9.44 | 7,400 |
| 2016-12-22 | $9.46 | $9.60 | $9.45 | $9.60 | $9.60 | 11,600 |
| 2016-12-21 | $9.56 | $9.56 | $9.35 | $9.35 | $9.35 | 5,900 |
| 2016-12-20 | $9.15 | $9.30 | $9.15 | $9.30 | $9.30 | 1,500 |
| 2016-12-19 | $9.00 | $9.40 | $9.00 | $9.10 | $9.10 | 3,500 |
| 2016-12-16 | $9.28 | $9.60 | $9.00 | $9.25 | $9.25 | 4,100 |
| 2016-12-15 | $9.35 | $9.60 | $9.25 | $9.35 | $9.35 | 4,400 |
| 2016-12-14 | $9.33 | $9.60 | $9.28 | $9.60 | $9.60 | 53,500 |
| 2016-12-13 | $9.40 | $9.50 | $9.35 | $9.35 | $9.35 | 5,700 |
| 2016-12-12 | $9.65 | $9.65 | $9.44 | $9.50 | $9.50 | 16,800 |
| 2016-12-09 | $9.55 | $9.55 | $9.28 | $9.50 | $9.50 | 9,200 |
| 2016-12-08 | $9.55 | $9.55 | $9.53 | $9.55 | $9.55 | 23,100 |
| 2016-12-07 | $9.52 | $9.65 | $9.44 | $9.65 | $9.65 | 2,800 |
| 2016-12-06 | $9.51 | $9.52 | $9.50 | $9.52 | $9.52 | 14,800 |
| 2016-12-05 | $9.45 | $9.51 | $9.45 | $9.51 | $9.51 | 1,100 |
| 2016-12-02 | $9.60 | $9.64 | $9.45 | $9.45 | $9.45 | 5,200 |
| 2016-12-01 | $9.50 | $9.60 | $9.50 | $9.59 | $9.59 | 2,700 |
| 2016-11-30 | $9.60 | $9.60 | $9.41 | $9.50 | $9.50 | 3,500 |
| 2016-11-29 | $9.60 | $9.60 | $9.40 | $9.40 | $9.40 | 28,500 |
| 2016-11-28 | $9.60 | $9.60 | $9.40 | $9.50 | $9.50 | 2,100 |
| 2016-11-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2016-11-23 | $9.40 | $9.55 | $9.40 | $9.40 | $9.40 | 2,700 |
| 2016-11-22 | $9.45 | $9.55 | $9.40 | $9.50 | $9.50 | 2,500 |
| 2016-11-21 | $9.37 | $9.50 | $9.37 | $9.45 | $9.45 | 4,400 |
| 2016-11-18 | $9.35 | $9.50 | $9.35 | $9.50 | $9.50 | 1,200 |
| 2016-11-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2016-11-16 | $9.35 | $9.60 | $9.35 | $9.50 | $9.50 | 4,900 |
| 2016-11-15 | $9.06 | $9.40 | $9.06 | $9.40 | $9.40 | 2,900 |
| 2016-11-14 | $9.40 | $9.40 | $9.05 | $9.25 | $9.25 | 4,200 |
| 2016-11-11 | $9.05 | $9.54 | $9.05 | $9.45 | $9.45 | 9,200 |
| 2016-11-10 | $9.50 | $9.59 | $9.24 | $9.50 | $9.50 | 10,400 |
| 2016-11-09 | $9.50 | $9.55 | $9.35 | $9.50 | $9.50 | 38,800 |
| 2016-11-08 | $8.98 | $9.25 | $8.98 | $9.10 | $9.10 | 1,900 |
| 2016-11-07 | $9.16 | $9.25 | $8.94 | $9.10 | $9.10 | 20,500 |
| 2016-11-04 | $9.34 | $9.47 | $9.25 | $9.25 | $9.25 | 3,000 |
| 2016-11-03 | $9.30 | $9.37 | $9.30 | $9.37 | $9.37 | 5,100 |
| 2016-11-02 | $9.30 | $9.50 | $9.08 | $9.08 | $9.08 | 12,900 |
| 2016-11-01 | $9.34 | $9.60 | $9.30 | $9.30 | $9.30 | 2,000 |
| 2016-10-31 | $9.50 | $9.50 | $9.31 | $9.31 | $9.31 | 10,500 |
| 2016-10-28 | $9.47 | $9.50 | $9.47 | $9.50 | $9.50 | 800 |
| 2016-10-27 | $9.33 | $9.50 | $9.30 | $9.50 | $9.50 | 19,400 |
| 2016-10-26 | $9.33 | $9.33 | $9.30 | $9.33 | $9.33 | 12,400 |
| 2016-10-25 | $9.32 | $9.50 | $9.31 | $9.31 | $9.31 | 18,300 |
| 2016-10-24 | $9.56 | $9.93 | $9.30 | $9.38 | $9.38 | 6,600 |
| 2016-10-21 | $8.88 | $9.65 | $8.88 | $9.50 | $9.50 | 141,900 |
| 2016-10-20 | $8.88 | $8.90 | $8.88 | $8.88 | $8.88 | 3,200 |
| 2016-10-19 | $8.95 | $8.95 | $8.90 | $8.90 | $8.90 | 9,500 |
| 2016-10-18 | $8.88 | $8.99 | $8.88 | $8.99 | $8.99 | 15,500 |
| 2016-10-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 200 |
| 2016-10-14 | $9.07 | $9.07 | $8.87 | $8.98 | $8.98 | 8,800 |
| 2016-10-13 | $8.85 | $9.07 | $8.85 | $9.07 | $9.07 | 4,200 |
| 2016-10-12 | $9.00 | $9.15 | $8.96 | $8.97 | $8.97 | 21,200 |
| 2016-10-11 | $8.86 | $8.95 | $8.86 | $8.95 | $8.95 | 121,000 |
| 2016-10-10 | $8.78 | $8.89 | $8.78 | $8.88 | $8.88 | 16,200 |
| 2016-10-07 | $8.77 | $8.86 | $8.77 | $8.85 | $8.85 | 21,000 |
| 2016-10-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 5,500 |
| 2016-10-05 | $8.76 | $8.79 | $8.76 | $8.78 | $8.78 | 10,000 |
| 2016-10-04 | $8.88 | $8.89 | $8.76 | $8.76 | $8.76 | 12,800 |
| 2016-10-03 | $8.74 | $8.90 | $8.65 | $8.89 | $8.89 | 142,600 |
| 2016-09-30 | $8.67 | $8.74 | $8.65 | $8.65 | $8.65 | 34,300 |
| 2016-09-29 | $8.69 | $8.76 | $8.67 | $8.67 | $8.67 | 14,700 |
| 2016-09-28 | $8.62 | $8.70 | $8.62 | $8.67 | $8.67 | 14,600 |
| 2016-09-27 | $8.60 | $8.66 | $8.60 | $8.64 | $8.64 | 20,800 |
| 2016-09-26 | $8.59 | $8.68 | $8.59 | $8.60 | $8.60 | 19,900 |
| 2016-09-23 | $8.55 | $8.62 | $8.55 | $8.60 | $8.60 | 27,100 |
| 2016-09-22 | $8.55 | $8.64 | $8.51 | $8.57 | $8.57 | 31,200 |
| 2016-09-21 | $8.62 | $8.62 | $8.55 | $8.55 | $8.55 | 5,600 |
| 2016-09-20 | $8.63 | $8.63 | $8.52 | $8.62 | $8.62 | 9,200 |
| 2016-09-19 | $8.63 | $8.63 | $8.51 | $8.52 | $8.52 | 9,300 |
| 2016-09-16 | $8.61 | $8.62 | $8.61 | $8.62 | $8.62 | 7,200 |
| 2016-09-15 | $8.60 | $8.70 | $8.60 | $8.62 | $8.62 | 26,600 |
| 2016-09-14 | $8.59 | $8.68 | $8.56 | $8.60 | $8.60 | 9,400 |
| 2016-09-13 | $8.47 | $8.59 | $8.47 | $8.52 | $8.52 | 11,800 |
| 2016-09-12 | $8.54 | $8.56 | $8.54 | $8.56 | $8.56 | 9,500 |
| 2016-09-09 | $8.44 | $8.55 | $8.44 | $8.51 | $8.51 | 9,900 |
| 2016-09-08 | $8.47 | $8.56 | $8.43 | $8.44 | $8.44 | 20,500 |
| 2016-09-07 | $8.50 | $8.50 | $8.43 | $8.50 | $8.50 | 22,400 |
| 2016-09-06 | $8.55 | $8.58 | $8.48 | $8.50 | $8.50 | 10,400 |
| 2016-09-02 | $8.47 | $8.70 | $8.47 | $8.62 | $8.62 | 29,900 |
| 2016-09-01 | $8.59 | $8.59 | $8.52 | $8.57 | $8.57 | 7,500 |
| 2016-08-31 | $8.50 | $8.70 | $8.50 | $8.65 | $8.65 | 21,600 |
| 2016-08-30 | $8.51 | $8.58 | $8.48 | $8.56 | $8.56 | 35,400 |
| 2016-08-29 | $8.46 | $8.51 | $8.35 | $8.49 | $8.49 | 19,100 |
| 2016-08-26 | $8.49 | $8.50 | $8.46 | $8.46 | $8.46 | 6,700 |
| 2016-08-25 | $8.40 | $8.57 | $8.40 | $8.49 | $8.49 | 11,400 |
| 2016-08-24 | $8.50 | $8.60 | $8.46 | $8.46 | $8.46 | 19,100 |
| 2016-08-23 | $8.52 | $8.66 | $8.52 | $8.60 | $8.60 | 10,700 |
| 2016-08-22 | $8.50 | $8.66 | $8.45 | $8.66 | $8.66 | 8,400 |
| 2016-08-19 | $8.48 | $8.65 | $8.40 | $8.65 | $8.65 | 7,100 |
| 2016-08-18 | $8.50 | $8.50 | $8.38 | $8.48 | $8.48 | 13,000 |
| 2016-08-17 | $8.48 | $8.51 | $8.48 | $8.50 | $8.50 | 2,200 |
| 2016-08-16 | $8.51 | $8.55 | $8.40 | $8.48 | $8.48 | 3,900 |
| 2016-08-15 | $8.51 | $8.55 | $8.45 | $8.50 | $8.50 | 11,200 |
| 2016-08-12 | $8.52 | $8.69 | $8.47 | $8.51 | $8.51 | 9,500 |
| 2016-08-11 | $8.37 | $8.83 | $8.37 | $8.52 | $8.52 | 22,200 |
| 2016-08-10 | $8.41 | $8.42 | $8.36 | $8.36 | $8.36 | 6,600 |
| 2016-08-09 | $8.50 | $8.50 | $8.41 | $8.45 | $8.45 | 11,700 |
| 2016-08-08 | $8.50 | $8.54 | $8.50 | $8.50 | $8.50 | 1,900 |
| 2016-08-05 | $8.50 | $8.63 | $8.41 | $8.59 | $8.59 | 22,900 |
| 2016-08-04 | $8.47 | $8.51 | $8.47 | $8.51 | $8.51 | 2,900 |
| 2016-08-03 | $8.41 | $8.60 | $8.41 | $8.47 | $8.47 | 21,800 |
| 2016-08-02 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 5,400 |
| 2016-08-01 | $8.45 | $8.60 | $8.45 | $8.56 | $8.56 | 14,500 |
| 2016-07-29 | $8.40 | $8.60 | $8.40 | $8.47 | $8.47 | 6,900 |
| 2016-07-28 | $8.40 | $8.55 | $8.40 | $8.40 | $8.40 | 4,100 |
| 2016-07-27 | $8.45 | $8.50 | $8.45 | $8.46 | $8.46 | 3,700 |
| 2016-07-26 | $8.50 | $8.52 | $8.35 | $8.41 | $8.41 | 29,900 |
| 2016-07-25 | $8.50 | $8.63 | $8.30 | $8.44 | $8.44 | 15,800 |
| 2016-07-22 | $8.60 | $8.60 | $8.44 | $8.44 | $8.44 | 12,700 |
| 2016-07-21 | $8.26 | $8.65 | $8.26 | $8.64 | $8.64 | 16,900 |
| 2016-07-20 | $8.38 | $8.45 | $8.30 | $8.36 | $8.36 | 11,500 |
| 2016-07-19 | $8.35 | $8.37 | $8.34 | $8.34 | $8.34 | 5,700 |
| 2016-07-18 | $8.35 | $8.46 | $8.30 | $8.30 | $8.30 | 6,900 |
| 2016-07-15 | $8.42 | $8.45 | $8.31 | $8.36 | $8.36 | 16,400 |
| 2016-07-14 | $8.41 | $8.50 | $8.35 | $8.42 | $8.42 | 33,300 |
| 2016-07-13 | $8.45 | $8.46 | $8.45 | $8.45 | $8.45 | 700 |
| 2016-07-12 | $8.46 | $8.51 | $8.42 | $8.51 | $8.51 | 16,100 |
| 2016-07-11 | $8.57 | $8.80 | $8.42 | $8.45 | $8.45 | 24,600 |
| 2016-07-08 | $8.37 | $8.57 | $8.37 | $8.50 | $8.50 | 18,700 |
| 2016-07-07 | $8.56 | $8.60 | $8.45 | $8.45 | $8.45 | 13,700 |
| 2016-07-06 | $8.55 | $8.59 | $8.27 | $8.59 | $8.59 | 19,800 |
| 2016-07-05 | $8.40 | $8.55 | $8.35 | $8.55 | $8.55 | 14,300 |
| 2016-07-01 | $8.36 | $8.44 | $8.25 | $8.42 | $8.42 | 36,700 |
| 2016-06-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 1,200 |
| 2016-06-29 | $8.35 | $8.36 | $8.35 | $8.36 | $8.36 | 3,000 |
| 2016-06-28 | $8.39 | $8.40 | $8.35 | $8.35 | $8.35 | 20,200 |
| 2016-06-27 | $8.33 | $8.39 | $8.31 | $8.39 | $8.39 | 5,400 |
| 2016-06-24 | $8.32 | $8.40 | $8.29 | $8.30 | $8.30 | 8,100 |
| 2016-06-23 | $8.34 | $8.39 | $8.32 | $8.32 | $8.32 | 6,600 |
| 2016-06-22 | $8.40 | $8.40 | $8.30 | $8.30 | $8.30 | 11,900 |
| 2016-06-21 | $8.38 | $8.45 | $8.38 | $8.41 | $8.41 | 16,000 |
| 2016-06-20 | $8.40 | $8.41 | $8.36 | $8.40 | $8.40 | 4,500 |
| 2016-06-17 | $8.40 | $8.42 | $8.35 | $8.40 | $8.40 | 25,100 |
| 2016-06-16 | $8.36 | $8.42 | $8.36 | $8.40 | $8.40 | 9,600 |
| 2016-06-15 | $8.40 | $8.45 | $8.40 | $8.42 | $8.42 | 13,300 |
| 2016-06-14 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 4,500 |
| 2016-06-13 | $8.44 | $8.44 | $8.35 | $8.40 | $8.40 | 14,400 |
| 2016-06-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 2,300 |
| 2016-06-09 | $8.45 | $8.46 | $8.40 | $8.44 | $8.44 | 24,200 |
| 2016-06-08 | $8.44 | $8.48 | $8.44 | $8.44 | $8.44 | 14,600 |
| 2016-06-07 | $8.45 | $8.48 | $8.45 | $8.47 | $8.47 | 7,700 |
| 2016-06-06 | $8.43 | $8.52 | $8.43 | $8.50 | $8.50 | 15,900 |
| 2016-06-03 | $8.48 | $8.49 | $8.44 | $8.44 | $8.44 | 11,600 |
| 2016-06-02 | $8.42 | $8.55 | $8.40 | $8.43 | $8.43 | 22,000 |
| 2016-06-01 | $8.50 | $8.68 | $8.40 | $8.42 | $8.42 | 30,300 |
| 2016-05-31 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 2,800 |
| 2016-05-27 | $8.29 | $8.35 | $8.29 | $8.29 | $8.29 | 17,200 |
| 2016-05-26 | $8.29 | $8.38 | $8.25 | $8.38 | $8.38 | 4,500 |
| 2016-05-25 | $8.39 | $8.40 | $8.30 | $8.30 | $8.30 | 14,400 |
| 2016-05-24 | $8.50 | $8.50 | $8.35 | $8.44 | $8.44 | 67,400 |
| 2016-05-23 | $8.50 | $8.51 | $8.41 | $8.45 | $8.45 | 8,100 |
| 2016-05-20 | $8.51 | $8.57 | $8.50 | $8.50 | $8.50 | 12,300 |
| 2016-05-19 | $8.51 | $8.60 | $8.51 | $8.60 | $8.60 | 2,600 |
| 2016-05-18 | $8.60 | $8.63 | $8.60 | $8.60 | $8.60 | 10,600 |
| 2016-05-17 | $8.47 | $8.62 | $8.47 | $8.61 | $8.61 | 4,000 |
| 2016-05-16 | $8.51 | $8.64 | $8.51 | $8.52 | $8.52 | 13,000 |
| 2016-05-13 | $8.58 | $8.64 | $8.55 | $8.60 | $8.60 | 2,600 |
| 2016-05-12 | $8.58 | $8.61 | $8.58 | $8.61 | $8.61 | 4,800 |
| 2016-05-11 | $8.40 | $8.59 | $8.40 | $8.59 | $8.59 | 10,400 |
| 2016-05-10 | $8.55 | $8.64 | $8.46 | $8.46 | $8.46 | 53,100 |
| 2016-05-09 | $8.57 | $8.95 | $8.55 | $8.55 | $8.55 | 13,400 |
| 2016-05-06 | $8.49 | $8.57 | $8.49 | $8.57 | $8.57 | 32,200 |
| 2016-05-05 | $8.50 | $8.50 | $8.45 | $8.45 | $8.45 | 32,900 |
| 2016-05-04 | $8.63 | $8.63 | $8.45 | $8.50 | $8.50 | 12,500 |
| 2016-05-03 | $8.49 | $8.51 | $8.49 | $8.51 | $8.51 | 7,500 |
| 2016-05-02 | $8.50 | $8.51 | $8.48 | $8.50 | $8.50 | 40,600 |
| 2016-04-29 | $8.55 | $8.55 | $8.48 | $8.50 | $8.50 | 49,100 |
| 2016-04-28 | $8.59 | $8.90 | $8.55 | $8.55 | $8.55 | 10,300 |
| 2016-04-27 | $8.60 | $8.70 | $8.48 | $8.55 | $8.55 | 57,100 |
| 2016-04-26 | $8.48 | $8.63 | $8.48 | $8.48 | $8.48 | 12,300 |
| 2016-04-25 | $8.60 | $8.67 | $8.48 | $8.48 | $8.48 | 2,900 |
| 2016-04-22 | $8.60 | $8.82 | $8.60 | $8.60 | $8.60 | 8,900 |
| 2016-04-21 | $8.47 | $8.60 | $8.47 | $8.53 | $8.53 | 16,600 |
| 2016-04-20 | $8.52 | $8.52 | $8.35 | $8.49 | $8.49 | 94,100 |
| 2016-04-19 | $8.69 | $8.80 | $8.58 | $8.62 | $8.62 | 16,400 |
| 2016-04-18 | $8.59 | $8.70 | $8.59 | $8.69 | $8.69 | 14,100 |
| 2016-04-15 | $8.63 | $8.64 | $8.63 | $8.63 | $8.63 | 22,500 |
| 2016-04-14 | $8.60 | $8.64 | $8.60 | $8.63 | $8.63 | 19,700 |
| 2016-04-13 | $8.68 | $8.70 | $8.60 | $8.60 | $8.60 | 22,100 |
| 2016-04-12 | $8.67 | $8.68 | $8.62 | $8.67 | $8.67 | 18,700 |
| 2016-04-11 | $8.63 | $8.68 | $8.63 | $8.65 | $8.65 | 19,100 |
| 2016-04-08 | $8.70 | $8.70 | $8.60 | $8.60 | $8.60 | 26,100 |
| 2016-04-07 | $8.60 | $8.80 | $8.60 | $8.67 | $8.67 | 7,800 |
| 2016-04-06 | $8.54 | $8.56 | $8.54 | $8.56 | $8.56 | 21,000 |
| 2016-04-05 | $8.46 | $8.55 | $8.46 | $8.55 | $8.55 | 12,100 |
| 2016-04-04 | $8.12 | $8.55 | $8.12 | $8.55 | $8.55 | 33,600 |
| 2016-04-01 | $8.35 | $8.35 | $8.20 | $8.24 | $8.24 | 8,200 |
| 2016-03-31 | $8.40 | $8.53 | $8.31 | $8.38 | $8.38 | 17,800 |
| 2016-03-30 | $8.36 | $8.50 | $8.36 | $8.39 | $8.39 | 33,700 |
| 2016-03-29 | $8.35 | $8.50 | $8.35 | $8.36 | $8.36 | 9,900 |
| 2016-03-28 | $8.55 | $8.70 | $8.50 | $8.50 | $8.50 | 30,900 |
| 2016-03-24 | $8.20 | $8.60 | $8.20 | $8.58 | $8.58 | 14,100 |
| 2016-03-23 | $8.30 | $8.30 | $8.17 | $8.25 | $8.25 | 14,400 |
| 2016-03-22 | $8.49 | $8.50 | $8.35 | $8.40 | $8.40 | 10,300 |
| 2016-03-21 | $8.30 | $8.30 | $8.15 | $8.30 | $8.30 | 32,400 |
| 2016-03-18 | $8.25 | $8.49 | $8.05 | $8.29 | $8.29 | 13,500 |
| 2016-03-17 | $8.45 | $8.45 | $8.05 | $8.25 | $8.25 | 16,700 |
| 2016-03-16 | $8.20 | $8.30 | $8.05 | $8.30 | $8.30 | 10,600 |
| 2016-03-15 | $8.40 | $8.45 | $8.05 | $8.30 | $8.30 | 17,800 |
| 2016-03-14 | $8.45 | $8.45 | $8.32 | $8.40 | $8.40 | 8,600 |
| 2016-03-11 | $8.40 | $8.40 | $8.30 | $8.32 | $8.32 | 5,600 |
| 2016-03-10 | $8.30 | $8.44 | $8.12 | $8.43 | $8.43 | 4,500 |
| 2016-03-09 | $8.41 | $8.44 | $8.10 | $8.40 | $8.40 | 2,700 |
| 2016-03-08 | $8.44 | $8.47 | $8.44 | $8.45 | $8.45 | 44,100 |
| 2016-03-07 | $8.47 | $8.55 | $8.30 | $8.45 | $8.45 | 19,700 |
| 2016-03-04 | $8.41 | $8.45 | $8.38 | $8.45 | $8.45 | 18,400 |
| 2016-03-03 | $8.39 | $8.45 | $8.15 | $8.40 | $8.40 | 31,700 |
| 2016-03-02 | $8.38 | $8.49 | $8.38 | $8.45 | $8.45 | 21,500 |
| 2016-03-01 | $8.40 | $8.43 | $8.35 | $8.43 | $8.43 | 2,900 |
| 2016-02-29 | $8.31 | $8.50 | $8.31 | $8.35 | $8.35 | 3,900 |
| 2016-02-26 | $8.30 | $8.40 | $8.30 | $8.40 | $8.40 | 3,900 |
| 2016-02-25 | $8.40 | $8.52 | $8.22 | $8.40 | $8.40 | 15,300 |
| 2016-02-24 | $8.20 | $8.60 | $8.09 | $8.39 | $8.39 | 46,000 |
| 2016-02-23 | $8.23 | $8.25 | $8.15 | $8.20 | $8.20 | 22,800 |
| 2016-02-22 | $7.96 | $8.88 | $7.95 | $8.20 | $8.20 | 109,400 |
| 2016-02-19 | $7.85 | $7.95 | $7.75 | $7.85 | $7.85 | 41,500 |
| 2016-02-18 | $7.78 | $7.92 | $7.78 | $7.92 | $7.92 | 9,600 |
| 2016-02-17 | $7.65 | $7.75 | $7.58 | $7.71 | $7.71 | 7,800 |
| 2016-02-16 | $7.63 | $7.98 | $7.60 | $7.65 | $7.65 | 17,900 |
| 2016-02-12 | $7.63 | $7.70 | $7.63 | $7.63 | $7.63 | 7,900 |
| 2016-02-11 | $7.60 | $7.74 | $7.60 | $7.68 | $7.68 | 30,600 |
| 2016-02-10 | $7.80 | $7.80 | $7.61 | $7.72 | $7.72 | 29,600 |
| 2016-02-09 | $7.70 | $7.83 | $7.65 | $7.83 | $7.83 | 21,300 |
| 2016-02-08 | $7.90 | $7.90 | $7.73 | $7.73 | $7.73 | 13,600 |
| 2016-02-05 | $7.88 | $7.94 | $7.88 | $7.90 | $7.90 | 27,300 |
| 2016-02-04 | $8.12 | $8.14 | $7.90 | $7.95 | $7.95 | 280,600 |
| 2016-02-03 | $8.08 | $8.11 | $8.06 | $8.11 | $8.11 | 13,000 |
| 2016-02-02 | $8.01 | $8.25 | $8.01 | $8.10 | $8.10 | 23,300 |
| 2016-02-01 | $8.01 | $8.15 | $8.01 | $8.03 | $8.03 | 4,400 |
| 2016-01-29 | $8.07 | $8.18 | $7.95 | $8.18 | $8.18 | 39,800 |
| 2016-01-28 | $8.05 | $8.07 | $8.01 | $8.01 | $8.01 | 17,100 |
| 2016-01-27 | $8.05 | $8.20 | $8.00 | $8.00 | $8.00 | 33,700 |
| 2016-01-26 | $8.00 | $8.09 | $7.90 | $8.00 | $8.00 | 12,900 |
| 2016-01-25 | $7.91 | $8.02 | $7.91 | $8.00 | $8.00 | 21,500 |
| 2016-01-22 | $7.96 | $8.05 | $7.80 | $7.99 | $7.99 | 11,600 |
| 2016-01-21 | $7.92 | $8.10 | $7.80 | $8.01 | $8.01 | 11,600 |
| 2016-01-20 | $7.97 | $8.05 | $7.75 | $7.77 | $7.77 | 16,000 |
| 2016-01-19 | $8.15 | $8.15 | $7.97 | $7.97 | $7.97 | 92,100 |
| 2016-01-15 | $8.20 | $8.25 | $8.13 | $8.20 | $8.20 | 15,900 |
| 2016-01-14 | $8.12 | $8.30 | $8.12 | $8.30 | $8.30 | 15,700 |
| 2016-01-13 | $8.32 | $8.32 | $8.15 | $8.16 | $8.16 | 25,600 |
| 2016-01-12 | $8.30 | $8.40 | $8.30 | $8.33 | $8.33 | 8,400 |
| 2016-01-11 | $8.26 | $8.48 | $8.25 | $8.30 | $8.30 | 28,100 |
| 2016-01-08 | $8.32 | $8.35 | $8.25 | $8.25 | $8.25 | 8,100 |
| 2016-01-07 | $8.35 | $8.38 | $8.29 | $8.38 | $8.38 | 22,300 |
| 2016-01-06 | $8.45 | $8.45 | $8.25 | $8.35 | $8.35 | 22,200 |
| 2016-01-05 | $8.55 | $8.57 | $8.45 | $8.45 | $8.45 | 13,900 |
| 2016-01-04 | $8.62 | $8.71 | $8.55 | $8.68 | $8.68 | 6,100 |
| 2015-12-31 | $8.50 | $8.80 | $8.50 | $8.80 | $8.80 | 15,300 |
| 2015-12-30 | $8.62 | $8.82 | $8.62 | $8.62 | $8.62 | 6,900 |
| 2015-12-29 | $8.72 | $8.75 | $8.30 | $8.62 | $8.62 | 26,400 |
| 2015-12-28 | $8.81 | $8.81 | $8.65 | $8.70 | $8.70 | 33,300 |
| 2015-12-24 | $8.70 | $8.84 | $8.70 | $8.81 | $8.81 | 6,900 |
| 2015-12-23 | $8.69 | $8.89 | $8.56 | $8.70 | $8.70 | 83,000 |
| 2015-12-22 | $8.60 | $8.74 | $8.60 | $8.67 | $8.67 | 47,100 |
| 2015-12-21 | $8.47 | $8.89 | $8.47 | $8.60 | $8.60 | 18,800 |
| 2015-12-18 | $8.55 | $8.60 | $8.40 | $8.45 | $8.45 | 15,900 |
| 2015-12-17 | $8.62 | $8.68 | $8.58 | $8.60 | $8.60 | 55,800 |
| 2015-12-16 | $8.65 | $8.70 | $8.58 | $8.65 | $8.65 | 37,300 |
| 2015-12-15 | $8.59 | $8.72 | $8.59 | $8.65 | $8.65 | 51,800 |
| 2015-12-14 | $8.72 | $8.72 | $8.60 | $8.60 | $8.60 | 11,900 |
| 2015-12-11 | $8.67 | $8.72 | $8.67 | $8.70 | $8.70 | 25,400 |
| 2015-12-10 | $8.71 | $8.75 | $8.67 | $8.70 | $8.70 | 34,000 |
| 2015-12-09 | $8.80 | $8.97 | $8.70 | $8.70 | $8.70 | 71,000 |
| 2015-12-08 | $8.83 | $8.87 | $8.70 | $8.70 | $8.70 | 27,400 |
| 2015-12-07 | $8.80 | $8.97 | $8.79 | $8.85 | $8.85 | 19,200 |
| 2015-12-04 | $8.97 | $8.98 | $8.87 | $8.91 | $8.91 | 28,200 |
| 2015-12-03 | $8.95 | $8.95 | $8.94 | $8.94 | $8.94 | 5,400 |
| 2015-12-02 | $8.95 | $9.02 | $8.95 | $8.99 | $8.99 | 29,300 |
| 2015-12-01 | $8.99 | $9.02 | $8.94 | $8.95 | $8.95 | 12,000 |
| 2015-11-30 | $8.93 | $9.03 | $8.93 | $8.98 | $8.98 | 78,000 |
| 2015-11-27 | $8.95 | $9.04 | $8.94 | $9.02 | $9.02 | 21,900 |
| 2015-11-25 | $9.02 | $9.03 | $8.95 | $8.98 | $8.98 | 28,700 |
| 2015-11-24 | $9.08 | $9.08 | $8.96 | $9.03 | $9.03 | 52,000 |
| 2015-11-23 | $9.04 | $9.10 | $9.03 | $9.10 | $9.10 | 17,600 |
| 2015-11-20 | $9.04 | $9.07 | $9.03 | $9.05 | $9.05 | 18,600 |
| 2015-11-19 | $9.05 | $9.05 | $9.03 | $9.04 | $9.04 | 23,600 |
| 2015-11-18 | $9.05 | $9.09 | $9.05 | $9.05 | $9.05 | 23,300 |
| 2015-11-17 | $9.07 | $9.09 | $9.04 | $9.06 | $9.06 | 27,300 |
| 2015-11-16 | $9.05 | $9.10 | $9.05 | $9.07 | $9.07 | 36,400 |
| 2015-11-13 | $9.07 | $9.10 | $9.06 | $9.06 | $9.06 | 14,700 |
| 2015-11-12 | $9.10 | $9.13 | $9.03 | $9.06 | $9.06 | 62,100 |
| 2015-11-11 | $9.05 | $9.13 | $9.05 | $9.09 | $9.09 | 23,500 |
| 2015-11-10 | $9.00 | $9.10 | $8.98 | $9.05 | $9.05 | 10,700 |
| 2015-11-09 | $9.02 | $9.09 | $8.94 | $9.05 | $9.05 | 10,200 |
| 2015-11-06 | $9.05 | $9.12 | $9.02 | $9.05 | $9.05 | 12,200 |
| 2015-11-05 | $9.12 | $9.16 | $9.05 | $9.06 | $9.06 | 5,400 |
| 2015-11-04 | $9.14 | $9.20 | $9.13 | $9.13 | $9.13 | 32,400 |
| 2015-11-03 | $9.13 | $9.15 | $9.06 | $9.14 | $9.14 | 26,500 |
| 2015-11-02 | $9.07 | $9.15 | $9.01 | $9.05 | $9.05 | 23,800 |
| 2015-10-30 | $9.13 | $9.13 | $9.07 | $9.12 | $9.12 | 8,100 |
| 2015-10-29 | $9.07 | $9.13 | $9.07 | $9.12 | $9.12 | 18,700 |
| 2015-10-28 | $9.10 | $9.13 | $9.07 | $9.11 | $9.11 | 47,300 |
| 2015-10-27 | $9.14 | $9.15 | $9.10 | $9.10 | $9.10 | 9,100 |
| 2015-10-26 | $9.14 | $9.16 | $9.14 | $9.15 | $9.15 | 7,500 |
| 2015-10-23 | $9.11 | $9.15 | $9.11 | $9.15 | $9.15 | 66,000 |
| 2015-10-22 | $9.12 | $9.14 | $9.10 | $9.14 | $9.14 | 4,300 |
| 2015-10-21 | $9.11 | $9.15 | $9.07 | $9.13 | $9.13 | 10,800 |
| 2015-10-20 | $9.10 | $9.15 | $9.10 | $9.11 | $9.11 | 37,800 |
| 2015-10-19 | $9.25 | $9.25 | $9.10 | $9.15 | $9.15 | 22,900 |
| 2015-10-16 | $9.25 | $9.28 | $9.25 | $9.25 | $9.25 | 4,800 |
| 2015-10-15 | $9.25 | $9.29 | $9.19 | $9.28 | $9.28 | 7,000 |
| 2015-10-14 | $9.25 | $9.28 | $9.25 | $9.28 | $9.28 | 24,600 |
| 2015-10-13 | $9.18 | $9.40 | $9.18 | $9.25 | $9.25 | 12,900 |
| 2015-10-12 | $9.16 | $9.30 | $9.16 | $9.25 | $9.25 | 7,600 |
| 2015-10-09 | $9.25 | $9.42 | $9.25 | $9.25 | $9.25 | 44,400 |
| 2015-10-08 | $9.10 | $9.24 | $9.10 | $9.20 | $9.20 | 47,200 |
| 2015-10-07 | $9.08 | $9.25 | $9.08 | $9.18 | $9.18 | 33,000 |
| 2015-10-06 | $9.20 | $9.23 | $9.02 | $9.13 | $9.13 | 21,200 |
| 2015-10-05 | $9.15 | $9.25 | $9.15 | $9.23 | $9.23 | 9,600 |
| 2015-10-02 | $9.16 | $9.21 | $9.16 | $9.21 | $9.21 | 2,400 |
| 2015-10-01 | $9.04 | $9.25 | $9.00 | $9.25 | $9.25 | 54,900 |
| 2015-09-30 | $9.07 | $9.10 | $9.00 | $9.05 | $9.05 | 28,600 |
| 2015-09-29 | $9.15 | $9.15 | $9.03 | $9.08 | $9.08 | 28,300 |
| 2015-09-28 | $9.13 | $9.20 | $9.06 | $9.13 | $9.13 | 16,100 |
| 2015-09-25 | $9.20 | $9.25 | $9.06 | $9.19 | $9.19 | 17,400 |
| 2015-09-24 | $9.15 | $9.25 | $8.95 | $9.21 | $9.21 | 12,700 |
| 2015-09-23 | $9.23 | $9.24 | $9.06 | $9.15 | $9.15 | 11,700 |
| 2015-09-22 | $9.11 | $9.23 | $9.10 | $9.23 | $9.23 | 21,700 |
| 2015-09-21 | $9.18 | $9.19 | $9.03 | $9.15 | $9.15 | 12,500 |
| 2015-09-18 | $9.24 | $9.27 | $9.21 | $9.25 | $9.25 | 52,000 |
| 2015-09-17 | $9.25 | $9.30 | $9.22 | $9.25 | $9.25 | 23,400 |
| 2015-09-16 | $9.26 | $9.35 | $9.25 | $9.25 | $9.25 | 5,200 |
| 2015-09-15 | $9.12 | $9.29 | $9.12 | $9.26 | $9.26 | 8,400 |
| 2015-09-14 | $9.23 | $9.25 | $9.23 | $9.25 | $9.25 | 5,000 |
| 2015-09-11 | $9.25 | $9.26 | $9.12 | $9.25 | $9.25 | 32,400 |
| 2015-09-10 | $9.35 | $9.35 | $9.25 | $9.28 | $9.28 | 4,300 |
| 2015-09-09 | $9.25 | $9.43 | $9.25 | $9.25 | $9.25 | 7,800 |
| 2015-09-08 | $9.12 | $9.40 | $9.12 | $9.30 | $9.30 | 10,200 |
| 2015-09-04 | $9.27 | $9.30 | $9.13 | $9.24 | $9.24 | 29,300 |
| 2015-09-03 | $9.26 | $9.35 | $9.25 | $9.25 | $9.25 | 12,300 |
| 2015-09-02 | $9.12 | $9.31 | $9.12 | $9.31 | $9.31 | 4,100 |
| 2015-09-01 | $9.16 | $9.20 | $9.10 | $9.10 | $9.10 | 10,200 |
Crimson Wine Group Ltd (CWGL) News Headlines
Recent Crimson Wine Group Ltd (CWGL) News
Similar Companies to Crimson Wine Group Ltd (CWGL) 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 | -- | -- | -- |