FNCB Bancorp Inc (FNCB) Exchange: NASDAQ
Data as of April 26, 2024
$5.41 ($0.01) 0.19%
FNCB Bancorp Inc - Daily Information
Click for more stock information on FNCB Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.38 |
| Previous Close | $5.41 |
| High | $5.48 |
| Low | $5.37 |
| Adjusted Open | $5.38 |
| Previous Adjusted Close | $5.41 |
| Adjusted High | $5.48 |
| Adjusted Low | $5.37 |
About FNCB Bancorp Inc (FNCB)
FNCB Bancorp, Inc. is the bank holding company of FNCB Bank. Locally-based for over 110 years, FNCB Bank continues as a premier community bank in Northeastern Pennsylvania – offering a full suite of personal, small business and commercial banking solutions with industry-leading mobile, online and in-branch products and services. FNCB currently operates through 17 community offices located in Lackawanna, Luzerne and Wayne Counties and remains dedicated to making its customers’ banking experience simply better.
Invest in FNCB Bancorp Inc (FNCB)
Historical Stock Data for FNCB Bancorp Inc (FNCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $5.38 | $5.48 | $5.37 | $5.41 | $5.41 | 9,460 |
| 2024-04-18 | $5.20 | $5.43 | $5.20 | $5.40 | $5.40 | 19,131 |
| 2024-04-17 | $5.35 | $5.40 | $5.26 | $5.26 | $5.26 | 11,130 |
| 2024-04-16 | $5.30 | $5.40 | $5.17 | $5.40 | $5.40 | 27,537 |
| 2024-04-15 | $5.36 | $5.39 | $5.31 | $5.39 | $5.39 | 10,739 |
| 2024-04-12 | $5.43 | $5.43 | $5.29 | $5.38 | $5.38 | 19,181 |
| 2024-04-11 | $5.54 | $5.54 | $5.36 | $5.43 | $5.43 | 8,783 |
| 2024-04-10 | $5.57 | $5.57 | $5.26 | $5.43 | $5.43 | 36,440 |
| 2024-04-09 | $5.65 | $5.68 | $5.58 | $5.63 | $5.63 | 193,478 |
| 2024-04-08 | $5.52 | $5.61 | $5.52 | $5.57 | $5.57 | 10,502 |
| 2024-04-05 | $5.57 | $5.67 | $5.40 | $5.55 | $5.55 | 18,506 |
| 2024-04-04 | $5.70 | $5.73 | $5.61 | $5.61 | $5.61 | 9,610 |
| 2024-04-03 | $5.73 | $5.73 | $5.60 | $5.60 | $5.60 | 17,532 |
| 2024-04-02 | $5.88 | $6.00 | $5.65 | $5.76 | $5.76 | 7,409 |
| 2024-04-01 | $6.00 | $6.18 | $5.95 | $5.95 | $5.95 | 9,956 |
| 2024-03-28 | $5.89 | $6.13 | $5.89 | $6.07 | $6.07 | 17,723 |
| 2024-03-27 | $5.87 | $5.97 | $5.87 | $5.90 | $5.90 | 12,336 |
| 2024-03-26 | $5.88 | $5.98 | $5.85 | $5.93 | $5.93 | 11,569 |
| 2024-03-25 | $5.89 | $6.04 | $5.71 | $5.85 | $5.85 | 23,553 |
| 2024-03-22 | $6.06 | $6.06 | $5.85 | $5.94 | $5.94 | 12,064 |
| 2024-03-21 | $5.97 | $6.13 | $5.96 | $6.02 | $6.02 | 6,793 |
| 2024-03-20 | $5.62 | $6.00 | $5.62 | $5.85 | $5.85 | 11,048 |
| 2024-03-19 | $5.75 | $5.93 | $5.64 | $5.64 | $5.64 | 96,202 |
| 2024-03-18 | $5.96 | $6.08 | $5.71 | $5.72 | $5.72 | 23,183 |
| 2024-03-15 | $5.68 | $6.60 | $5.64 | $5.97 | $5.97 | 264,034 |
| 2024-03-14 | $5.86 | $5.98 | $5.48 | $5.53 | $5.53 | 54,321 |
| 2024-03-13 | $5.96 | $6.02 | $5.73 | $5.76 | $5.76 | 35,612 |
| 2024-03-12 | $6.00 | $6.00 | $5.87 | $5.87 | $5.87 | 13,572 |
| 2024-03-11 | $6.08 | $6.08 | $5.69 | $5.99 | $5.99 | 22,687 |
| 2024-03-08 | $5.95 | $6.21 | $5.92 | $6.21 | $6.21 | 11,589 |
| 2024-03-07 | $5.92 | $6.04 | $5.69 | $5.90 | $5.90 | 9,332 |
| 2024-03-06 | $5.83 | $6.02 | $5.73 | $6.02 | $6.02 | 15,178 |
| 2024-03-05 | $5.96 | $6.00 | $5.79 | $5.93 | $5.93 | 16,455 |
| 2024-03-04 | $5.83 | $5.92 | $5.73 | $5.85 | $5.85 | 43,086 |
| 2024-03-01 | $5.92 | $5.92 | $5.60 | $5.79 | $5.79 | 16,265 |
| 2024-02-29 | $5.65 | $5.86 | $5.65 | $5.86 | $5.86 | 15,033 |
| 2024-02-28 | $5.86 | $5.86 | $5.62 | $5.68 | $5.59 | 24,387 |
| 2024-02-27 | $5.89 | $6.00 | $5.88 | $5.88 | $5.79 | 11,849 |
| 2024-02-26 | $5.98 | $6.00 | $5.88 | $5.95 | $5.95 | 7,299 |
| 2024-02-23 | $5.91 | $6.13 | $5.85 | $6.07 | $6.07 | 32,444 |
| 2024-02-22 | $5.99 | $5.99 | $5.86 | $5.86 | $5.86 | 1,862 |
| 2024-02-21 | $5.93 | $5.93 | $5.67 | $5.90 | $5.90 | 20,708 |
| 2024-02-20 | $5.86 | $6.00 | $5.85 | $5.94 | $5.94 | 12,680 |
| 2024-02-16 | $6.24 | $6.24 | $5.96 | $6.00 | $6.00 | 16,806 |
| 2024-02-15 | $5.86 | $6.23 | $5.73 | $6.23 | $6.23 | 33,712 |
| 2024-02-14 | $5.69 | $5.94 | $5.68 | $5.93 | $5.93 | 12,038 |
| 2024-02-13 | $5.92 | $5.92 | $5.62 | $5.71 | $5.71 | 11,562 |
| 2024-02-12 | $5.86 | $6.25 | $5.84 | $6.21 | $6.21 | 14,744 |
| 2024-02-09 | $5.67 | $6.08 | $5.46 | $5.90 | $5.90 | 21,868 |
| 2024-02-08 | $5.75 | $5.88 | $5.68 | $5.77 | $5.77 | 32,885 |
| 2024-02-07 | $5.85 | $6.00 | $5.41 | $5.72 | $5.72 | 37,914 |
| 2024-02-06 | $6.10 | $6.20 | $5.79 | $5.88 | $5.88 | 32,759 |
| 2024-02-05 | $6.08 | $6.18 | $5.92 | $6.03 | $6.03 | 13,140 |
| 2024-02-02 | $6.14 | $6.20 | $6.03 | $6.20 | $6.20 | 39,354 |
| 2024-02-01 | $6.57 | $6.57 | $5.95 | $6.29 | $6.29 | 32,935 |
| 2024-01-31 | $6.74 | $6.80 | $6.43 | $6.50 | $6.50 | 22,581 |
| 2024-01-30 | $6.87 | $6.90 | $6.76 | $6.85 | $6.85 | 12,143 |
| 2024-01-29 | $6.90 | $6.99 | $6.69 | $6.95 | $6.95 | 44,560 |
| 2024-01-26 | $6.90 | $6.98 | $6.82 | $6.92 | $6.92 | 14,361 |
| 2024-01-25 | $6.92 | $6.98 | $6.79 | $6.97 | $6.97 | 6,910 |
| 2024-01-24 | $6.67 | $6.99 | $6.67 | $6.98 | $6.98 | 21,431 |
| 2024-01-23 | $6.95 | $7.00 | $6.74 | $6.74 | $6.74 | 23,915 |
| 2024-01-22 | $6.80 | $7.00 | $6.80 | $6.96 | $6.96 | 33,494 |
| 2024-01-19 | $6.50 | $6.85 | $6.50 | $6.83 | $6.83 | 22,958 |
| 2024-01-18 | $6.70 | $6.70 | $6.57 | $6.63 | $6.63 | 10,544 |
| 2024-01-17 | $6.53 | $6.64 | $6.53 | $6.60 | $6.60 | 8,212 |
| 2024-01-16 | $6.74 | $6.74 | $6.52 | $6.64 | $6.64 | 14,017 |
| 2024-01-12 | $6.77 | $6.77 | $6.55 | $6.68 | $6.68 | 23,284 |
| 2024-01-11 | $6.55 | $6.65 | $6.46 | $6.59 | $6.59 | 17,246 |
| 2024-01-10 | $6.66 | $6.71 | $6.52 | $6.59 | $6.59 | 15,632 |
| 2024-01-09 | $6.71 | $6.75 | $6.60 | $6.66 | $6.66 | 12,882 |
| 2024-01-08 | $6.79 | $6.79 | $6.61 | $6.68 | $6.68 | 12,362 |
| 2024-01-05 | $6.74 | $6.90 | $6.66 | $6.69 | $6.69 | 57,235 |
| 2024-01-04 | $6.74 | $6.85 | $6.69 | $6.85 | $6.85 | 24,368 |
| 2024-01-03 | $6.78 | $6.80 | $6.60 | $6.67 | $6.67 | 19,977 |
| 2024-01-02 | $6.65 | $6.80 | $6.60 | $6.80 | $6.80 | 16,373 |
| 2023-12-29 | $6.50 | $6.85 | $6.49 | $6.79 | $6.79 | 15,174 |
| 2023-12-28 | $6.39 | $6.60 | $6.35 | $6.57 | $6.57 | 19,915 |
| 2023-12-27 | $6.56 | $6.64 | $6.30 | $6.31 | $6.31 | 38,429 |
| 2023-12-26 | $6.88 | $6.88 | $6.51 | $6.53 | $6.53 | 29,243 |
| 2023-12-22 | $6.72 | $6.90 | $6.71 | $6.88 | $6.88 | 9,644 |
| 2023-12-21 | $6.88 | $6.88 | $6.62 | $6.76 | $6.76 | 15,944 |
| 2023-12-20 | $6.99 | $7.01 | $6.64 | $6.74 | $6.74 | 67,712 |
| 2023-12-19 | $6.93 | $7.00 | $6.74 | $6.96 | $6.96 | 9,472 |
| 2023-12-18 | $7.00 | $7.00 | $6.75 | $6.93 | $6.93 | 28,717 |
| 2023-12-15 | $6.75 | $7.15 | $6.59 | $7.00 | $7.00 | 181,967 |
| 2023-12-14 | $6.57 | $6.75 | $6.37 | $6.75 | $6.75 | 43,394 |
| 2023-12-13 | $6.33 | $6.65 | $6.20 | $6.48 | $6.48 | 53,882 |
| 2023-12-12 | $6.32 | $6.40 | $6.21 | $6.22 | $6.22 | 10,056 |
| 2023-12-11 | $6.35 | $6.50 | $6.30 | $6.38 | $6.38 | 18,688 |
| 2023-12-08 | $6.27 | $6.45 | $6.26 | $6.37 | $6.37 | 5,287 |
| 2023-12-07 | $6.32 | $6.49 | $6.19 | $6.31 | $6.31 | 12,115 |
| 2023-12-06 | $6.25 | $6.50 | $6.24 | $6.27 | $6.27 | 30,643 |
| 2023-12-05 | $6.31 | $6.38 | $6.19 | $6.19 | $6.19 | 7,987 |
| 2023-12-04 | $6.14 | $6.38 | $6.14 | $6.32 | $6.32 | 23,934 |
| 2023-12-01 | $5.85 | $6.26 | $5.85 | $6.20 | $6.20 | 29,348 |
| 2023-11-30 | $6.01 | $6.12 | $5.81 | $5.98 | $5.98 | 15,787 |
| 2023-11-29 | $5.89 | $6.12 | $5.88 | $6.02 | $5.93 | 17,607 |
| 2023-11-28 | $6.02 | $6.15 | $5.96 | $5.96 | $5.87 | 6,282 |
| 2023-11-27 | $6.13 | $6.25 | $6.09 | $6.12 | $6.03 | 15,572 |
| 2023-11-24 | $6.00 | $6.13 | $6.00 | $6.07 | $5.98 | 3,165 |
| 2023-11-22 | $6.13 | $6.13 | $6.05 | $6.06 | $6.06 | 5,312 |
| 2023-11-21 | $6.10 | $6.26 | $6.07 | $6.07 | $6.07 | 6,483 |
| 2023-11-20 | $6.18 | $6.22 | $6.13 | $6.17 | $6.17 | 11,367 |
| 2023-11-17 | $6.11 | $6.20 | $5.91 | $6.18 | $6.18 | 21,546 |
| 2023-11-16 | $6.01 | $6.20 | $5.99 | $6.19 | $6.19 | 13,233 |
| 2023-11-15 | $6.23 | $6.25 | $6.14 | $6.21 | $6.21 | 8,797 |
| 2023-11-14 | $5.91 | $6.28 | $5.91 | $6.23 | $6.23 | 35,223 |
| 2023-11-13 | $5.95 | $6.11 | $5.95 | $6.06 | $6.06 | 7,391 |
| 2023-11-10 | $5.84 | $6.06 | $5.81 | $6.04 | $6.04 | 14,185 |
| 2023-11-09 | $5.91 | $5.97 | $5.80 | $5.91 | $5.91 | 38,882 |
| 2023-11-08 | $5.85 | $5.96 | $5.85 | $5.96 | $5.96 | 14,706 |
| 2023-11-07 | $5.78 | $5.95 | $5.76 | $5.80 | $5.80 | 16,394 |
| 2023-11-06 | $5.72 | $5.96 | $5.67 | $5.83 | $5.83 | 30,543 |
| 2023-11-03 | $5.55 | $5.87 | $5.55 | $5.81 | $5.81 | 30,468 |
| 2023-11-02 | $5.59 | $5.65 | $5.54 | $5.65 | $5.65 | 33,194 |
| 2023-11-01 | $5.70 | $5.70 | $5.57 | $5.62 | $5.62 | 4,573 |
| 2023-10-31 | $5.74 | $5.74 | $5.63 | $5.64 | $5.64 | 10,401 |
| 2023-10-30 | $5.74 | $5.74 | $5.59 | $5.70 | $5.70 | 13,063 |
| 2023-10-27 | $5.69 | $5.77 | $5.69 | $5.77 | $5.77 | 2,658 |
| 2023-10-26 | $5.74 | $5.81 | $5.71 | $5.75 | $5.75 | 4,043 |
| 2023-10-25 | $5.75 | $5.78 | $5.55 | $5.72 | $5.72 | 4,461 |
| 2023-10-24 | $5.74 | $5.96 | $5.70 | $5.75 | $5.75 | 12,059 |
| 2023-10-23 | $5.77 | $5.81 | $5.67 | $5.74 | $5.74 | 7,513 |
| 2023-10-20 | $5.76 | $5.88 | $5.75 | $5.88 | $5.88 | 7,115 |
| 2023-10-19 | $5.89 | $5.89 | $5.75 | $5.84 | $5.84 | 15,519 |
| 2023-10-18 | $6.00 | $6.00 | $5.80 | $5.80 | $5.80 | 4,117 |
| 2023-10-17 | $5.78 | $6.01 | $5.78 | $5.91 | $5.91 | 41,675 |
| 2023-10-16 | $5.82 | $6.00 | $5.82 | $5.90 | $5.90 | 21,593 |
| 2023-10-13 | $5.88 | $5.94 | $5.76 | $5.83 | $5.83 | 20,848 |
| 2023-10-12 | $5.85 | $5.91 | $5.85 | $5.90 | $5.90 | 6,189 |
| 2023-10-11 | $5.87 | $5.99 | $5.71 | $5.84 | $5.84 | 39,847 |
| 2023-10-10 | $5.70 | $5.90 | $5.70 | $5.83 | $5.83 | 52,522 |
| 2023-10-09 | $5.82 | $5.82 | $5.59 | $5.79 | $5.79 | 72,723 |
| 2023-10-06 | $5.90 | $5.90 | $5.65 | $5.79 | $5.79 | 23,723 |
| 2023-10-05 | $5.79 | $5.98 | $5.58 | $5.68 | $5.68 | 53,481 |
| 2023-10-04 | $5.85 | $5.99 | $5.59 | $5.74 | $5.74 | 51,310 |
| 2023-10-03 | $5.95 | $5.95 | $5.57 | $5.80 | $5.80 | 50,975 |
| 2023-10-02 | $5.86 | $5.99 | $5.75 | $5.90 | $5.90 | 17,328 |
| 2023-09-29 | $6.23 | $6.25 | $5.87 | $5.95 | $5.95 | 48,843 |
| 2023-09-28 | $6.45 | $6.45 | $6.09 | $6.14 | $6.14 | 60,991 |
| 2023-09-27 | $6.08 | $6.54 | $6.08 | $6.48 | $6.48 | 34,954 |
| 2023-09-26 | $6.39 | $6.39 | $6.06 | $6.07 | $6.07 | 6,825 |
| 2023-09-25 | $6.13 | $6.47 | $6.07 | $6.47 | $6.47 | 55,017 |
| 2023-09-22 | $6.14 | $6.14 | $6.10 | $6.13 | $6.13 | 4,223 |
| 2023-09-21 | $6.15 | $6.21 | $6.04 | $6.17 | $6.17 | 8,741 |
| 2023-09-20 | $6.10 | $6.36 | $6.10 | $6.18 | $6.18 | 11,704 |
| 2023-09-19 | $6.34 | $6.34 | $6.06 | $6.17 | $6.17 | 20,758 |
| 2023-09-18 | $6.48 | $6.48 | $6.09 | $6.39 | $6.39 | 15,126 |
| 2023-09-15 | $6.32 | $6.88 | $5.99 | $6.04 | $6.04 | 191,057 |
| 2023-09-14 | $6.01 | $6.43 | $6.00 | $6.40 | $6.40 | 25,670 |
| 2023-09-13 | $5.86 | $6.00 | $5.86 | $5.90 | $5.90 | 21,790 |
| 2023-09-12 | $5.89 | $5.89 | $5.75 | $5.85 | $5.85 | 10,556 |
| 2023-09-11 | $5.90 | $5.90 | $5.78 | $5.78 | $5.78 | 816 |
| 2023-09-08 | $5.84 | $5.97 | $5.80 | $5.86 | $5.86 | 21,679 |
| 2023-09-07 | $5.76 | $6.04 | $5.76 | $5.80 | $5.80 | 25,336 |
| 2023-09-06 | $5.83 | $5.85 | $5.47 | $5.76 | $5.76 | 38,700 |
| 2023-09-05 | $5.75 | $5.90 | $5.50 | $5.89 | $5.89 | 117,574 |
| 2023-09-01 | $5.80 | $5.88 | $5.75 | $5.75 | $5.75 | 22,668 |
| 2023-08-31 | $5.84 | $5.84 | $5.75 | $5.76 | $5.76 | 8,617 |
| 2023-08-30 | $5.86 | $5.89 | $5.75 | $5.79 | $5.70 | 25,046 |
| 2023-08-29 | $5.96 | $5.99 | $5.75 | $5.80 | $5.71 | 81,052 |
| 2023-08-28 | $6.16 | $6.16 | $5.95 | $5.95 | $5.86 | 4,871 |
| 2023-08-25 | $6.15 | $6.15 | $6.00 | $6.09 | $6.00 | 5,507 |
| 2023-08-24 | $5.97 | $6.14 | $5.97 | $6.11 | $6.02 | 3,518 |
| 2023-08-23 | $6.17 | $6.17 | $5.98 | $5.98 | $5.89 | 8,797 |
| 2023-08-22 | $6.16 | $6.16 | $5.99 | $6.12 | $6.03 | 11,204 |
| 2023-08-21 | $5.99 | $6.11 | $5.99 | $6.06 | $5.97 | 6,953 |
| 2023-08-18 | $6.14 | $6.15 | $6.09 | $6.15 | $6.06 | 20,505 |
| 2023-08-17 | $6.19 | $6.19 | $6.11 | $6.11 | $6.02 | 4,709 |
| 2023-08-16 | $6.07 | $6.18 | $6.05 | $6.11 | $6.02 | 11,550 |
| 2023-08-15 | $6.07 | $6.20 | $5.98 | $6.13 | $6.04 | 9,811 |
| 2023-08-14 | $6.12 | $6.15 | $5.94 | $6.13 | $6.03 | 7,871 |
| 2023-08-11 | $6.15 | $6.15 | $6.02 | $6.08 | $6.08 | 3,213 |
| 2023-08-10 | $6.00 | $6.09 | $5.99 | $6.09 | $6.09 | 7,000 |
| 2023-08-09 | $6.00 | $6.15 | $5.93 | $6.15 | $6.15 | 11,197 |
| 2023-08-08 | $5.89 | $6.16 | $5.89 | $6.14 | $6.14 | 14,681 |
| 2023-08-07 | $6.10 | $6.10 | $6.03 | $6.03 | $6.03 | 4,800 |
| 2023-08-04 | $6.29 | $6.29 | $6.06 | $6.07 | $6.07 | 5,000 |
| 2023-08-03 | $6.26 | $6.34 | $6.19 | $6.19 | $6.19 | 6,194 |
| 2023-08-02 | $6.23 | $6.44 | $6.22 | $6.25 | $6.25 | 3,826 |
| 2023-08-01 | $6.39 | $6.39 | $6.23 | $6.30 | $6.30 | 3,907 |
| 2023-07-31 | $6.29 | $6.40 | $6.19 | $6.39 | $6.39 | 3,787 |
| 2023-07-28 | $6.50 | $6.51 | $6.24 | $6.46 | $6.46 | 9,600 |
| 2023-07-27 | $6.47 | $6.47 | $6.22 | $6.45 | $6.45 | 3,306 |
| 2023-07-26 | $6.25 | $6.49 | $6.02 | $6.49 | $6.49 | 21,393 |
| 2023-07-25 | $6.02 | $6.22 | $6.02 | $6.22 | $6.22 | 4,795 |
| 2023-07-24 | $6.14 | $6.27 | $6.00 | $6.12 | $6.12 | 28,479 |
| 2023-07-21 | $6.20 | $6.32 | $6.09 | $6.09 | $6.09 | 6,775 |
| 2023-07-20 | $6.46 | $6.46 | $6.16 | $6.25 | $6.25 | 12,161 |
| 2023-07-19 | $6.19 | $6.52 | $6.19 | $6.44 | $6.44 | 8,182 |
| 2023-07-18 | $6.02 | $6.24 | $6.02 | $6.05 | $6.05 | 8,594 |
| 2023-07-17 | $6.09 | $6.10 | $6.06 | $6.08 | $6.08 | 1,575 |
| 2023-07-14 | $5.94 | $6.06 | $5.94 | $6.02 | $6.02 | 5,114 |
| 2023-07-13 | $6.10 | $6.10 | $5.99 | $6.03 | $6.03 | 3,245 |
| 2023-07-12 | $5.99 | $6.02 | $5.96 | $5.99 | $5.99 | 22,270 |
| 2023-07-11 | $5.73 | $5.98 | $5.73 | $5.90 | $5.90 | 15,116 |
| 2023-07-10 | $5.78 | $5.78 | $5.72 | $5.73 | $5.73 | 11,338 |
| 2023-07-07 | $5.68 | $5.85 | $5.68 | $5.79 | $5.79 | 7,477 |
| 2023-07-06 | $5.88 | $5.88 | $5.66 | $5.66 | $5.66 | 25,144 |
| 2023-07-05 | $5.86 | $5.94 | $5.74 | $5.75 | $5.75 | 28,069 |
| 2023-07-03 | $6.05 | $6.05 | $5.90 | $6.01 | $6.01 | 4,042 |
| 2023-06-30 | $5.95 | $6.03 | $5.95 | $5.97 | $5.97 | 3,130 |
| 2023-06-29 | $6.09 | $6.09 | $5.86 | $5.92 | $5.92 | 11,073 |
| 2023-06-28 | $6.01 | $6.10 | $6.01 | $6.05 | $6.05 | 6,139 |
| 2023-06-27 | $6.03 | $6.27 | $6.02 | $6.02 | $6.02 | 8,988 |
| 2023-06-26 | $6.02 | $6.25 | $6.01 | $6.03 | $6.03 | 9,191 |
| 2023-06-23 | $6.29 | $6.29 | $6.00 | $6.03 | $6.03 | 9,267 |
| 2023-06-22 | $6.08 | $6.16 | $6.06 | $6.06 | $6.06 | 7,815 |
| 2023-06-21 | $6.13 | $6.13 | $6.05 | $6.06 | $6.06 | 11,534 |
| 2023-06-20 | $6.19 | $6.30 | $6.10 | $6.12 | $6.12 | 16,385 |
| 2023-06-16 | $6.37 | $6.48 | $6.10 | $6.25 | $6.25 | 57,325 |
| 2023-06-15 | $6.71 | $6.82 | $6.35 | $6.44 | $6.44 | 156,202 |
| 2023-06-14 | $6.33 | $6.72 | $6.33 | $6.55 | $6.55 | 23,201 |
| 2023-06-13 | $6.17 | $6.40 | $6.17 | $6.36 | $6.36 | 11,284 |
| 2023-06-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 624 |
| 2023-06-09 | $6.22 | $6.22 | $6.14 | $6.22 | $6.22 | 4,744 |
| 2023-06-08 | $6.20 | $6.25 | $6.16 | $6.23 | $6.23 | 6,295 |
| 2023-06-07 | $6.09 | $6.25 | $6.08 | $6.17 | $6.17 | 28,117 |
| 2023-06-06 | $5.70 | $6.05 | $5.70 | $5.99 | $5.99 | 47,357 |
| 2023-06-05 | $5.69 | $5.81 | $5.65 | $5.67 | $5.67 | 15,379 |
| 2023-06-02 | $5.59 | $5.70 | $5.55 | $5.60 | $5.60 | 63,754 |
| 2023-06-01 | $5.60 | $5.70 | $5.45 | $5.45 | $5.45 | 120,988 |
| 2023-05-31 | $5.54 | $5.99 | $5.47 | $5.58 | $5.58 | 61,780 |
| 2023-05-30 | $5.70 | $5.86 | $5.54 | $5.54 | $5.45 | 62,477 |
| 2023-05-26 | $5.80 | $5.80 | $5.67 | $5.70 | $5.61 | 15,599 |
| 2023-05-25 | $5.81 | $5.82 | $5.55 | $5.71 | $5.62 | 53,435 |
| 2023-05-24 | $5.83 | $5.96 | $5.81 | $5.87 | $5.78 | 5,553 |
| 2023-05-23 | $5.78 | $5.93 | $5.78 | $5.83 | $5.74 | 20,036 |
| 2023-05-22 | $5.80 | $5.93 | $5.80 | $5.82 | $5.82 | 8,996 |
| 2023-05-19 | $5.90 | $5.97 | $5.80 | $5.81 | $5.81 | 17,421 |
| 2023-05-18 | $5.96 | $5.99 | $5.61 | $5.75 | $5.75 | 30,549 |
| 2023-05-17 | $5.90 | $5.97 | $5.85 | $5.96 | $5.96 | 20,819 |
| 2023-05-16 | $5.95 | $6.06 | $5.83 | $5.91 | $5.91 | 16,791 |
| 2023-05-15 | $5.82 | $5.97 | $5.76 | $5.89 | $5.89 | 34,769 |
| 2023-05-12 | $5.80 | $5.85 | $5.51 | $5.76 | $5.76 | 33,773 |
| 2023-05-11 | $5.88 | $5.95 | $5.80 | $5.81 | $5.81 | 14,168 |
| 2023-05-10 | $6.02 | $6.04 | $5.93 | $6.01 | $6.01 | 18,580 |
| 2023-05-09 | $5.80 | $5.99 | $5.80 | $5.90 | $5.90 | 8,979 |
| 2023-05-08 | $5.92 | $6.04 | $5.83 | $5.86 | $5.86 | 12,801 |
| 2023-05-05 | $5.93 | $6.00 | $5.93 | $5.99 | $5.99 | 4,377 |
| 2023-05-04 | $5.80 | $6.10 | $5.80 | $5.83 | $5.83 | 19,783 |
| 2023-05-03 | $5.81 | $6.02 | $5.81 | $5.89 | $5.89 | 26,168 |
| 2023-05-02 | $6.19 | $6.28 | $5.75 | $5.82 | $5.82 | 32,373 |
| 2023-05-01 | $6.21 | $6.21 | $6.03 | $6.15 | $6.15 | 27,258 |
| 2023-04-28 | $6.31 | $6.42 | $6.20 | $6.30 | $6.30 | 20,587 |
| 2023-04-27 | $6.03 | $6.20 | $6.03 | $6.20 | $6.20 | 5,867 |
| 2023-04-26 | $6.02 | $6.11 | $6.01 | $6.02 | $6.02 | 5,734 |
| 2023-04-25 | $6.05 | $6.11 | $6.01 | $6.10 | $6.10 | 4,673 |
| 2023-04-24 | $6.15 | $6.36 | $6.00 | $6.02 | $6.02 | 8,509 |
| 2023-04-21 | $6.09 | $6.25 | $6.05 | $6.08 | $6.08 | 7,406 |
| 2023-04-20 | $6.21 | $6.30 | $6.09 | $6.11 | $6.11 | 8,974 |
| 2023-04-19 | $5.96 | $6.26 | $5.96 | $6.11 | $6.11 | 19,187 |
| 2023-04-18 | $6.18 | $6.36 | $5.95 | $5.95 | $5.95 | 29,310 |
| 2023-04-17 | $6.15 | $6.44 | $6.10 | $6.17 | $6.17 | 9,849 |
| 2023-04-14 | $6.14 | $6.24 | $6.05 | $6.17 | $6.17 | 20,757 |
| 2023-04-13 | $6.21 | $6.22 | $6.05 | $6.05 | $6.05 | 46,676 |
| 2023-04-12 | $6.15 | $6.18 | $6.12 | $6.12 | $6.12 | 26,180 |
| 2023-04-11 | $6.12 | $6.43 | $6.09 | $6.10 | $6.10 | 66,412 |
| 2023-04-10 | $6.11 | $6.53 | $6.11 | $6.12 | $6.12 | 11,694 |
| 2023-04-06 | $6.43 | $6.43 | $6.00 | $6.13 | $6.13 | 39,733 |
| 2023-04-05 | $6.36 | $6.56 | $6.30 | $6.32 | $6.32 | 3,953 |
| 2023-04-04 | $6.43 | $6.43 | $6.37 | $6.37 | $6.37 | 1,130 |
| 2023-04-03 | $6.14 | $6.63 | $6.14 | $6.37 | $6.37 | 10,887 |
| 2023-03-31 | $6.40 | $6.51 | $6.20 | $6.20 | $6.20 | 27,527 |
| 2023-03-30 | $6.52 | $6.57 | $6.35 | $6.35 | $6.35 | 3,813 |
| 2023-03-29 | $6.51 | $6.60 | $6.51 | $6.52 | $6.52 | 6,556 |
| 2023-03-28 | $6.69 | $6.81 | $6.52 | $6.52 | $6.52 | 16,967 |
| 2023-03-27 | $6.43 | $6.75 | $6.43 | $6.57 | $6.57 | 6,356 |
| 2023-03-24 | $6.29 | $6.42 | $6.29 | $6.41 | $6.41 | 2,774 |
| 2023-03-23 | $6.34 | $6.45 | $6.26 | $6.30 | $6.30 | 11,952 |
| 2023-03-22 | $6.45 | $6.82 | $6.31 | $6.35 | $6.35 | 17,773 |
| 2023-03-21 | $6.51 | $6.77 | $6.35 | $6.39 | $6.39 | 113,611 |
| 2023-03-20 | $6.73 | $7.20 | $6.09 | $6.20 | $6.20 | 131,923 |
| 2023-03-17 | $6.98 | $7.14 | $6.49 | $6.56 | $6.56 | 101,941 |
| 2023-03-16 | $7.09 | $7.45 | $6.78 | $7.04 | $7.04 | 106,708 |
| 2023-03-15 | $6.75 | $7.75 | $6.61 | $7.24 | $7.24 | 229,294 |
| 2023-03-14 | $6.79 | $7.11 | $6.60 | $6.60 | $6.60 | 29,628 |
| 2023-03-13 | $7.01 | $7.01 | $6.12 | $6.57 | $6.57 | 91,673 |
| 2023-03-10 | $7.36 | $7.36 | $6.95 | $6.95 | $6.95 | 52,615 |
| 2023-03-09 | $7.61 | $7.68 | $7.17 | $7.20 | $7.20 | 50,394 |
| 2023-03-08 | $7.61 | $7.75 | $7.60 | $7.61 | $7.61 | 25,233 |
| 2023-03-07 | $7.75 | $7.90 | $7.59 | $7.66 | $7.66 | 19,880 |
| 2023-03-06 | $7.88 | $7.94 | $7.74 | $7.75 | $7.75 | 9,900 |
| 2023-03-03 | $8.01 | $8.01 | $7.83 | $7.84 | $7.84 | 10,969 |
| 2023-03-02 | $8.06 | $8.06 | $7.84 | $7.84 | $7.84 | 9,096 |
| 2023-03-01 | $8.00 | $8.07 | $7.91 | $7.91 | $7.91 | 7,611 |
| 2023-02-28 | $8.07 | $8.08 | $8.00 | $8.00 | $8.00 | 7,144 |
| 2023-02-27 | $8.14 | $8.17 | $8.11 | $8.11 | $8.11 | 7,285 |
| 2023-02-24 | $8.02 | $8.15 | $7.97 | $8.08 | $8.08 | 2,632 |
| 2023-02-23 | $8.10 | $8.16 | $8.09 | $8.09 | $8.09 | 1,514 |
| 2023-02-22 | $8.09 | $8.17 | $8.03 | $8.03 | $8.03 | 8,405 |
| 2023-02-21 | $8.05 | $8.20 | $8.00 | $8.00 | $8.00 | 4,669 |
| 2023-02-17 | $8.10 | $8.16 | $8.02 | $8.16 | $8.16 | 1,999 |
| 2023-02-16 | $8.23 | $8.23 | $8.00 | $8.00 | $8.00 | 8,147 |
| 2023-02-15 | $8.13 | $8.21 | $8.12 | $8.21 | $8.21 | 2,558 |
| 2023-02-14 | $8.18 | $8.21 | $8.11 | $8.11 | $8.11 | 7,021 |
| 2023-02-13 | $8.20 | $8.22 | $8.11 | $8.22 | $8.22 | 2,816 |
| 2023-02-10 | $8.22 | $8.27 | $8.10 | $8.20 | $8.20 | 9,440 |
| 2023-02-09 | $8.28 | $8.28 | $8.20 | $8.20 | $8.20 | 3,218 |
| 2023-02-08 | $8.32 | $9.00 | $8.19 | $8.22 | $8.22 | 4,289 |
| 2023-02-07 | $8.20 | $8.35 | $8.16 | $8.31 | $8.31 | 5,474 |
| 2023-02-06 | $8.15 | $8.19 | $8.12 | $8.13 | $8.13 | 13,528 |
| 2023-02-03 | $8.32 | $8.40 | $8.18 | $8.19 | $8.19 | 8,789 |
| 2023-02-02 | $8.29 | $8.30 | $8.01 | $8.30 | $8.30 | 11,280 |
| 2023-02-01 | $8.24 | $8.27 | $8.11 | $8.11 | $8.11 | 7,556 |
| 2023-01-31 | $8.00 | $8.23 | $8.00 | $8.18 | $8.18 | 10,347 |
| 2023-01-30 | $8.00 | $8.02 | $7.96 | $7.99 | $7.99 | 9,041 |
| 2023-01-27 | $7.99 | $8.00 | $7.96 | $7.96 | $7.96 | 7,987 |
| 2023-01-26 | $8.11 | $8.11 | $7.90 | $8.00 | $8.00 | 4,201 |
| 2023-01-25 | $8.11 | $8.21 | $8.00 | $8.17 | $8.17 | 5,151 |
| 2023-01-24 | $8.18 | $8.19 | $8.15 | $8.15 | $8.15 | 906 |
| 2023-01-23 | $8.08 | $8.24 | $8.05 | $8.15 | $8.15 | 4,973 |
| 2023-01-20 | $8.18 | $8.23 | $8.14 | $8.21 | $8.21 | 2,656 |
| 2023-01-19 | $8.21 | $8.24 | $8.16 | $8.24 | $8.24 | 4,025 |
| 2023-01-18 | $8.20 | $8.26 | $8.20 | $8.25 | $8.25 | 4,179 |
| 2023-01-17 | $8.25 | $8.27 | $8.20 | $8.20 | $8.20 | 2,769 |
| 2023-01-13 | $8.07 | $8.26 | $8.07 | $8.23 | $8.23 | 5,775 |
| 2023-01-12 | $8.25 | $8.27 | $8.12 | $8.12 | $8.12 | 5,322 |
| 2023-01-11 | $8.10 | $8.23 | $8.09 | $8.11 | $8.11 | 7,037 |
| 2023-01-10 | $8.10 | $8.25 | $8.08 | $8.08 | $8.08 | 17,126 |
| 2023-01-09 | $8.16 | $8.27 | $8.06 | $8.08 | $8.08 | 5,696 |
| 2023-01-06 | $8.22 | $8.29 | $8.14 | $8.14 | $8.14 | 3,720 |
| 2023-01-05 | $8.24 | $8.24 | $8.08 | $8.10 | $8.10 | 1,968 |
| 2023-01-04 | $8.06 | $8.15 | $8.06 | $8.14 | $8.14 | 2,513 |
| 2023-01-03 | $8.06 | $8.21 | $8.06 | $8.15 | $8.15 | 9,340 |
| 2022-12-30 | $8.31 | $8.47 | $8.07 | $8.21 | $8.21 | 4,949 |
| 2022-12-29 | $7.96 | $8.44 | $7.96 | $8.29 | $8.29 | 1,717 |
| 2022-12-28 | $8.06 | $8.13 | $7.99 | $8.01 | $8.01 | 16,171 |
| 2022-12-27 | $8.19 | $8.26 | $8.06 | $8.13 | $8.13 | 33,505 |
| 2022-12-23 | $8.32 | $8.52 | $8.10 | $8.22 | $8.22 | 11,125 |
| 2022-12-22 | $8.22 | $8.22 | $8.10 | $8.13 | $8.13 | 15,722 |
| 2022-12-21 | $8.11 | $8.23 | $8.10 | $8.16 | $8.16 | 9,031 |
| 2022-12-20 | $8.26 | $8.26 | $8.15 | $8.15 | $8.15 | 1,238 |
| 2022-12-19 | $8.34 | $8.34 | $8.21 | $8.21 | $8.21 | 6,958 |
| 2022-12-16 | $8.33 | $8.40 | $8.10 | $8.40 | $8.40 | 16,074 |
| 2022-12-15 | $8.39 | $8.70 | $8.15 | $8.44 | $8.44 | 107,183 |
| 2022-12-14 | $8.03 | $8.25 | $8.00 | $8.25 | $8.25 | 24,990 |
| 2022-12-13 | $8.09 | $8.09 | $7.95 | $7.96 | $7.96 | 50,880 |
| 2022-12-12 | $7.96 | $8.05 | $7.91 | $8.01 | $8.01 | 4,752 |
| 2022-12-09 | $7.92 | $8.05 | $7.92 | $7.94 | $7.94 | 12,290 |
| 2022-12-08 | $7.83 | $7.99 | $7.83 | $7.94 | $7.94 | 4,600 |
| 2022-12-07 | $7.80 | $7.90 | $7.77 | $7.90 | $7.90 | 19,858 |
| 2022-12-06 | $7.82 | $7.94 | $7.82 | $7.83 | $7.83 | 30,045 |
| 2022-12-05 | $7.86 | $7.92 | $7.86 | $7.88 | $7.88 | 9,193 |
| 2022-12-02 | $7.95 | $8.00 | $7.93 | $7.93 | $7.93 | 18,594 |
| 2022-12-01 | $7.99 | $7.99 | $7.93 | $7.94 | $7.94 | 11,372 |
| 2022-11-30 | $8.04 | $8.04 | $7.80 | $7.96 | $7.96 | 5,417 |
| 2022-11-29 | $8.00 | $8.10 | $7.93 | $8.04 | $7.95 | 15,664 |
| 2022-11-28 | $7.91 | $8.08 | $7.91 | $7.95 | $7.86 | 10,492 |
| 2022-11-25 | $8.03 | $8.10 | $8.00 | $8.00 | $7.91 | 3,005 |
| 2022-11-23 | $8.05 | $8.10 | $7.99 | $8.10 | $8.01 | 8,776 |
| 2022-11-22 | $7.96 | $8.10 | $7.96 | $8.05 | $8.05 | 6,025 |
| 2022-11-21 | $7.97 | $8.10 | $7.95 | $8.10 | $8.10 | 11,871 |
| 2022-11-18 | $7.94 | $8.10 | $7.94 | $8.08 | $8.08 | 4,227 |
| 2022-11-17 | $8.07 | $8.07 | $7.89 | $7.89 | $7.89 | 3,047 |
| 2022-11-16 | $7.95 | $8.07 | $7.90 | $8.07 | $8.07 | 3,710 |
| 2022-11-15 | $8.10 | $8.10 | $7.95 | $7.98 | $7.98 | 6,603 |
| 2022-11-14 | $8.06 | $8.06 | $7.99 | $8.04 | $8.04 | 3,288 |
| 2022-11-11 | $8.08 | $8.09 | $8.00 | $8.09 | $8.09 | 2,169 |
| 2022-11-10 | $8.00 | $8.08 | $7.99 | $8.08 | $8.08 | 2,978 |
| 2022-11-09 | $8.10 | $8.11 | $7.85 | $8.00 | $8.00 | 6,141 |
| 2022-11-08 | $8.00 | $8.19 | $7.92 | $8.16 | $8.16 | 19,381 |
| 2022-11-07 | $8.00 | $8.00 | $7.85 | $7.99 | $7.99 | 16,842 |
| 2022-11-04 | $8.01 | $8.01 | $7.86 | $8.00 | $8.00 | 7,799 |
| 2022-11-03 | $7.88 | $8.00 | $7.83 | $7.96 | $7.96 | 11,664 |
| 2022-11-02 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 9,170 |
| 2022-11-01 | $7.74 | $8.00 | $7.61 | $7.90 | $7.90 | 16,301 |
| 2022-10-31 | $7.63 | $7.66 | $7.55 | $7.60 | $7.60 | 5,383 |
| 2022-10-28 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 2,697 |
| 2022-10-27 | $7.55 | $7.69 | $7.55 | $7.64 | $7.64 | 8,495 |
| 2022-10-26 | $7.50 | $7.56 | $7.50 | $7.50 | $7.50 | 11,657 |
| 2022-10-25 | $7.54 | $7.54 | $7.52 | $7.52 | $7.52 | 2,880 |
| 2022-10-24 | $7.50 | $7.54 | $7.50 | $7.54 | $7.54 | 3,319 |
| 2022-10-21 | $7.57 | $7.58 | $7.50 | $7.50 | $7.50 | 3,441 |
| 2022-10-20 | $7.51 | $7.58 | $7.50 | $7.58 | $7.58 | 1,332 |
| 2022-10-19 | $7.34 | $7.63 | $7.34 | $7.51 | $7.51 | 6,442 |
| 2022-10-18 | $7.59 | $7.70 | $7.57 | $7.62 | $7.62 | 4,348 |
| 2022-10-17 | $7.75 | $7.75 | $7.39 | $7.59 | $7.59 | 39,373 |
| 2022-10-14 | $7.60 | $7.60 | $7.45 | $7.59 | $7.59 | 16,038 |
| 2022-10-13 | $7.57 | $7.60 | $7.57 | $7.60 | $7.60 | 3,476 |
| 2022-10-12 | $7.57 | $7.60 | $7.50 | $7.57 | $7.57 | 4,445 |
| 2022-10-11 | $7.50 | $7.65 | $7.50 | $7.51 | $7.51 | 4,537 |
| 2022-10-10 | $7.55 | $7.60 | $7.55 | $7.60 | $7.60 | 2,277 |
| 2022-10-07 | $7.65 | $7.65 | $7.50 | $7.50 | $7.50 | 9,961 |
| 2022-10-06 | $7.59 | $7.61 | $7.52 | $7.52 | $7.52 | 1,641 |
| 2022-10-05 | $7.54 | $7.68 | $7.54 | $7.55 | $7.55 | 4,289 |
| 2022-10-04 | $7.72 | $7.83 | $7.50 | $7.54 | $7.54 | 9,966 |
| 2022-10-03 | $7.50 | $7.80 | $7.50 | $7.62 | $7.62 | 4,065 |
| 2022-09-30 | $7.82 | $7.82 | $7.50 | $7.51 | $7.51 | 13,929 |
| 2022-09-29 | $7.55 | $7.83 | $7.55 | $7.72 | $7.72 | 1,638 |
| 2022-09-28 | $7.80 | $7.80 | $7.54 | $7.55 | $7.55 | 4,130 |
| 2022-09-27 | $7.65 | $7.75 | $7.50 | $7.55 | $7.55 | 6,260 |
| 2022-09-26 | $7.66 | $7.86 | $7.65 | $7.73 | $7.73 | 7,407 |
| 2022-09-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 604 |
| 2022-09-22 | $7.84 | $7.89 | $7.69 | $7.69 | $7.69 | 8,869 |
| 2022-09-21 | $7.79 | $8.00 | $7.78 | $7.78 | $7.78 | 4,621 |
| 2022-09-20 | $8.12 | $8.22 | $7.81 | $7.90 | $7.90 | 14,303 |
| 2022-09-19 | $8.19 | $8.30 | $8.15 | $8.25 | $8.25 | 3,389 |
| 2022-09-16 | $8.06 | $8.27 | $7.97 | $8.27 | $8.27 | 39,868 |
| 2022-09-15 | $8.25 | $8.65 | $7.55 | $8.28 | $8.28 | 99,106 |
| 2022-09-14 | $7.89 | $7.89 | $7.51 | $7.51 | $7.51 | 10,857 |
| 2022-09-13 | $7.87 | $7.87 | $7.77 | $7.77 | $7.77 | 2,930 |
| 2022-09-12 | $7.80 | $7.93 | $7.78 | $7.90 | $7.90 | 7,507 |
| 2022-09-09 | $7.71 | $7.75 | $7.65 | $7.75 | $7.75 | 5,258 |
| 2022-09-08 | $7.75 | $7.83 | $7.71 | $7.71 | $7.71 | 4,604 |
| 2022-09-07 | $7.82 | $7.91 | $7.82 | $7.90 | $7.90 | 3,995 |
| 2022-09-06 | $8.00 | $8.00 | $7.81 | $7.81 | $7.81 | 6,230 |
| 2022-09-02 | $7.90 | $8.03 | $7.90 | $7.99 | $7.99 | 1,680 |
| 2022-09-01 | $8.01 | $8.01 | $7.89 | $7.92 | $7.92 | 2,818 |
| 2022-08-31 | $8.00 | $8.00 | $7.91 | $7.91 | $7.91 | 4,208 |
| 2022-08-30 | $8.00 | $8.17 | $8.00 | $8.17 | $8.08 | 723 |
| 2022-08-29 | $8.16 | $8.22 | $8.06 | $8.06 | $7.97 | 4,408 |
| 2022-08-26 | $8.11 | $8.16 | $8.11 | $8.15 | $8.15 | 1,734 |
| 2022-08-25 | $8.14 | $8.17 | $8.14 | $8.17 | $8.17 | 704 |
| 2022-08-24 | $8.11 | $8.14 | $7.94 | $8.00 | $8.00 | 16,957 |
| 2022-08-23 | $8.26 | $8.26 | $8.17 | $8.18 | $8.18 | 1,731 |
| 2022-08-22 | $8.17 | $8.19 | $8.10 | $8.10 | $8.10 | 1,613 |
| 2022-08-19 | $8.18 | $8.18 | $8.14 | $8.14 | $8.14 | 1,728 |
| 2022-08-18 | $8.09 | $8.15 | $8.03 | $8.11 | $8.11 | 1,564 |
| 2022-08-17 | $8.20 | $8.20 | $8.04 | $8.20 | $8.20 | 8,345 |
| 2022-08-16 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 1,082 |
| 2022-08-15 | $7.96 | $8.22 | $7.96 | $8.22 | $8.22 | 7,988 |
| 2022-08-12 | $8.03 | $8.03 | $7.94 | $7.94 | $7.94 | 3,354 |
| 2022-08-11 | $8.10 | $8.10 | $7.93 | $8.06 | $8.06 | 2,549 |
| 2022-08-10 | $8.00 | $8.13 | $8.00 | $8.11 | $8.11 | 2,123 |
| 2022-08-09 | $8.08 | $8.10 | $7.93 | $7.93 | $7.93 | 2,162 |
| 2022-08-08 | $7.90 | $8.16 | $7.90 | $8.14 | $8.14 | 4,428 |
| 2022-08-05 | $7.89 | $8.04 | $7.89 | $8.04 | $8.04 | 432 |
| 2022-08-04 | $7.98 | $8.19 | $7.90 | $8.05 | $8.05 | 9,529 |
| 2022-08-03 | $8.02 | $8.10 | $8.00 | $8.00 | $8.00 | 5,509 |
| 2022-08-02 | $7.98 | $8.19 | $7.97 | $8.02 | $8.02 | 4,756 |
| 2022-08-01 | $7.80 | $7.94 | $7.80 | $7.94 | $7.94 | 19,373 |
| 2022-07-29 | $7.82 | $7.88 | $7.82 | $7.88 | $7.88 | 6,011 |
| 2022-07-28 | $7.84 | $7.84 | $7.77 | $7.80 | $7.80 | 4,098 |
| 2022-07-27 | $7.70 | $7.76 | $7.70 | $7.76 | $7.76 | 1,116 |
| 2022-07-26 | $7.78 | $7.78 | $7.49 | $7.62 | $7.62 | 3,224 |
| 2022-07-25 | $7.71 | $7.80 | $7.64 | $7.64 | $7.64 | 1,147 |
| 2022-07-22 | $7.75 | $7.75 | $7.61 | $7.61 | $7.61 | 2,753 |
| 2022-07-21 | $7.72 | $7.72 | $7.57 | $7.67 | $7.67 | 9,081 |
| 2022-07-20 | $7.72 | $7.73 | $7.62 | $7.62 | $7.62 | 11,381 |
| 2022-07-19 | $7.84 | $7.84 | $7.71 | $7.71 | $7.71 | 3,672 |
| 2022-07-18 | $7.70 | $7.81 | $7.70 | $7.77 | $7.77 | 2,763 |
| 2022-07-15 | $7.70 | $7.72 | $7.67 | $7.67 | $7.67 | 801 |
| 2022-07-14 | $7.70 | $7.72 | $7.69 | $7.69 | $7.69 | 1,656 |
| 2022-07-13 | $7.72 | $7.81 | $7.67 | $7.81 | $7.81 | 2,810 |
| 2022-07-12 | $7.80 | $7.83 | $7.80 | $7.83 | $7.83 | 1,124 |
| 2022-07-11 | $7.77 | $7.78 | $7.75 | $7.78 | $7.78 | 1,235 |
| 2022-07-08 | $7.78 | $7.78 | $7.70 | $7.70 | $7.70 | 923 |
| 2022-07-07 | $7.62 | $7.88 | $7.62 | $7.83 | $7.83 | 1,450 |
| 2022-07-06 | $7.79 | $7.81 | $7.62 | $7.69 | $7.69 | 3,228 |
| 2022-07-05 | $7.85 | $7.85 | $7.54 | $7.67 | $7.67 | 5,235 |
| 2022-07-01 | $7.89 | $8.07 | $7.71 | $7.83 | $7.83 | 14,733 |
| 2022-06-30 | $8.01 | $8.05 | $7.88 | $8.00 | $8.00 | 5,098 |
| 2022-06-29 | $8.00 | $8.07 | $7.86 | $7.98 | $7.98 | 8,418 |
| 2022-06-28 | $8.06 | $8.11 | $8.00 | $8.11 | $8.11 | 10,039 |
| 2022-06-27 | $7.89 | $8.11 | $7.89 | $8.04 | $8.04 | 5,127 |
| 2022-06-24 | $7.95 | $7.96 | $7.89 | $7.89 | $7.89 | 9,880 |
| 2022-06-23 | $7.91 | $8.16 | $7.91 | $7.95 | $7.95 | 3,247 |
| 2022-06-22 | $8.14 | $8.14 | $8.11 | $8.14 | $8.14 | 8,290 |
| 2022-06-21 | $8.00 | $8.16 | $7.97 | $8.16 | $8.16 | 7,289 |
| 2022-06-17 | $8.13 | $8.25 | $7.87 | $8.08 | $8.08 | 13,643 |
| 2022-06-16 | $8.21 | $8.26 | $7.85 | $8.24 | $8.24 | 17,890 |
| 2022-06-15 | $7.98 | $8.25 | $7.60 | $8.24 | $8.24 | 87,741 |
| 2022-06-14 | $7.52 | $7.76 | $7.47 | $7.52 | $7.52 | 7,731 |
| 2022-06-13 | $7.59 | $7.71 | $7.55 | $7.59 | $7.59 | 5,815 |
| 2022-06-10 | $7.59 | $7.83 | $7.36 | $7.60 | $7.60 | 8,710 |
| 2022-06-09 | $7.63 | $7.71 | $7.46 | $7.46 | $7.46 | 6,544 |
| 2022-06-08 | $7.59 | $7.86 | $7.59 | $7.70 | $7.70 | 8,419 |
| 2022-06-07 | $7.74 | $7.82 | $7.46 | $7.46 | $7.46 | 14,429 |
| 2022-06-06 | $7.77 | $8.15 | $7.72 | $7.85 | $7.85 | 3,229 |
| 2022-06-03 | $7.96 | $7.96 | $7.91 | $7.96 | $7.96 | 2,034 |
| 2022-06-02 | $7.69 | $7.84 | $7.69 | $7.73 | $7.73 | 10,717 |
| 2022-06-01 | $7.77 | $7.79 | $7.74 | $7.74 | $7.74 | 4,896 |
| 2022-05-31 | $7.75 | $7.80 | $7.75 | $7.77 | $7.77 | 2,228 |
| 2022-05-27 | $7.81 | $7.85 | $7.77 | $7.83 | $7.76 | 3,323 |
| 2022-05-26 | $7.77 | $7.85 | $7.77 | $7.80 | $7.73 | 2,446 |
| 2022-05-25 | $8.00 | $8.08 | $7.75 | $7.92 | $7.85 | 35,131 |
| 2022-05-24 | $7.75 | $8.03 | $7.71 | $8.02 | $7.94 | 43,230 |
| 2022-05-23 | $7.37 | $7.91 | $7.37 | $7.72 | $7.65 | 12,919 |
| 2022-05-20 | $7.64 | $7.64 | $7.51 | $7.51 | $7.44 | 5,639 |
| 2022-05-19 | $7.58 | $7.62 | $7.55 | $7.55 | $7.48 | 2,321 |
| 2022-05-18 | $7.76 | $7.85 | $7.51 | $7.51 | $7.44 | 18,803 |
| 2022-05-17 | $7.50 | $7.82 | $7.44 | $7.80 | $7.73 | 37,853 |
| 2022-05-16 | $7.55 | $7.59 | $7.38 | $7.38 | $7.31 | 18,696 |
| 2022-05-13 | $8.05 | $8.05 | $7.67 | $7.67 | $7.60 | 5,308 |
| 2022-05-12 | $7.89 | $7.89 | $7.51 | $7.59 | $7.51 | 15,177 |
| 2022-05-11 | $7.97 | $7.99 | $7.62 | $7.62 | $7.55 | 49,899 |
| 2022-05-10 | $8.12 | $8.12 | $7.75 | $7.84 | $7.77 | 15,144 |
| 2022-05-09 | $8.02 | $8.22 | $7.91 | $7.91 | $7.83 | 11,729 |
| 2022-05-06 | $8.30 | $8.50 | $8.03 | $8.03 | $7.95 | 20,365 |
| 2022-05-05 | $8.39 | $8.58 | $8.39 | $8.50 | $8.42 | 1,726 |
| 2022-05-04 | $8.40 | $8.40 | $8.30 | $8.35 | $8.27 | 35,534 |
| 2022-05-03 | $8.26 | $8.68 | $8.26 | $8.40 | $8.31 | 7,945 |
| 2022-05-02 | $8.96 | $8.96 | $8.29 | $8.29 | $8.21 | 24,415 |
| 2022-04-29 | $8.72 | $9.02 | $8.25 | $9.02 | $8.93 | 6,228 |
| 2022-04-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 270 |
| 2022-04-27 | $9.12 | $9.24 | $8.95 | $9.20 | $9.11 | 7,392 |
| 2022-04-26 | $9.30 | $9.35 | $9.20 | $9.20 | $9.11 | 3,744 |
| 2022-04-25 | $9.50 | $9.52 | $9.20 | $9.31 | $9.22 | 3,560 |
| 2022-04-22 | $9.31 | $10.02 | $9.08 | $9.52 | $9.43 | 45,629 |
| 2022-04-21 | $8.89 | $9.21 | $8.81 | $9.21 | $9.12 | 8,621 |
| 2022-04-20 | $8.89 | $8.98 | $8.82 | $8.98 | $8.89 | 7,789 |
| 2022-04-19 | $8.82 | $8.90 | $8.80 | $8.81 | $8.73 | 12,512 |
| 2022-04-18 | $8.81 | $8.82 | $8.77 | $8.80 | $8.72 | 11,541 |
| 2022-04-14 | $9.20 | $9.25 | $8.77 | $8.91 | $8.82 | 12,339 |
| 2022-04-13 | $9.29 | $9.38 | $9.13 | $9.20 | $9.11 | 11,401 |
| 2022-04-12 | $9.47 | $9.54 | $9.25 | $9.30 | $9.21 | 37,034 |
| 2022-04-11 | $9.56 | $9.65 | $9.42 | $9.43 | $9.33 | 4,299 |
| 2022-04-08 | $9.48 | $9.55 | $9.44 | $9.55 | $9.46 | 1,491 |
| 2022-04-07 | $9.45 | $9.50 | $9.43 | $9.43 | $9.34 | 4,135 |
| 2022-04-06 | $9.69 | $9.75 | $9.50 | $9.50 | $9.41 | 13,788 |
| 2022-04-05 | $9.60 | $9.94 | $9.51 | $9.61 | $9.52 | 23,075 |
| 2022-04-04 | $9.50 | $9.63 | $9.50 | $9.51 | $9.42 | 23,962 |
| 2022-04-01 | $9.65 | $9.79 | $9.49 | $9.49 | $9.40 | 6,934 |
| 2022-03-31 | $9.45 | $9.63 | $9.45 | $9.47 | $9.38 | 9,465 |
| 2022-03-30 | $9.48 | $9.81 | $9.48 | $9.49 | $9.40 | 2,008 |
| 2022-03-29 | $9.61 | $9.72 | $9.30 | $9.42 | $9.33 | 141,504 |
| 2022-03-28 | $9.90 | $9.90 | $9.53 | $9.63 | $9.54 | 189,573 |
| 2022-03-25 | $10.10 | $10.12 | $9.89 | $9.93 | $9.84 | 11,173 |
| 2022-03-24 | $10.01 | $10.12 | $10.00 | $10.04 | $9.94 | 11,352 |
| 2022-03-23 | $9.99 | $10.15 | $9.97 | $10.13 | $10.03 | 11,764 |
| 2022-03-22 | $10.00 | $10.09 | $9.84 | $9.99 | $9.89 | 6,276 |
| 2022-03-21 | $10.09 | $10.15 | $9.85 | $9.88 | $9.79 | 10,705 |
| 2022-03-18 | $9.99 | $10.00 | $9.94 | $10.00 | $9.90 | 11,798 |
| 2022-03-17 | $9.90 | $10.05 | $9.90 | $9.98 | $9.88 | 11,005 |
| 2022-03-16 | $9.81 | $10.12 | $9.66 | $9.89 | $9.80 | 31,136 |
| 2022-03-15 | $9.90 | $10.10 | $9.62 | $9.68 | $9.59 | 79,734 |
| 2022-03-14 | $9.67 | $9.89 | $9.67 | $9.82 | $9.73 | 4,861 |
| 2022-03-11 | $9.67 | $9.72 | $9.55 | $9.66 | $9.57 | 12,733 |
| 2022-03-10 | $9.55 | $9.58 | $9.55 | $9.58 | $9.49 | 1,598 |
| 2022-03-09 | $9.80 | $9.90 | $9.53 | $9.60 | $9.50 | 230,702 |
| 2022-03-08 | $9.76 | $9.84 | $9.71 | $9.74 | $9.65 | 44,100 |
| 2022-03-07 | $9.75 | $9.87 | $9.66 | $9.66 | $9.57 | 10,539 |
| 2022-03-04 | $9.81 | $9.81 | $9.57 | $9.74 | $9.65 | 9,797 |
| 2022-03-03 | $9.50 | $9.73 | $9.49 | $9.67 | $9.58 | 15,239 |
| 2022-03-02 | $9.37 | $9.61 | $9.23 | $9.51 | $9.42 | 11,101 |
| 2022-03-01 | $9.55 | $9.65 | $9.27 | $9.27 | $9.18 | 4,918 |
| 2022-02-28 | $9.75 | $9.75 | $9.29 | $9.29 | $9.20 | 10,458 |
| 2022-02-25 | $9.30 | $9.59 | $9.30 | $9.47 | $9.30 | 8,285 |
| 2022-02-24 | $9.39 | $9.48 | $9.22 | $9.22 | $9.06 | 7,874 |
| 2022-02-23 | $9.45 | $9.58 | $9.42 | $9.54 | $9.37 | 9,276 |
| 2022-02-22 | $9.57 | $9.60 | $9.28 | $9.40 | $9.24 | 40,353 |
| 2022-02-18 | $9.55 | $9.57 | $9.55 | $9.57 | $9.40 | 779 |
| 2022-02-17 | $9.44 | $9.55 | $9.44 | $9.48 | $9.31 | 3,655 |
| 2022-02-16 | $9.37 | $9.45 | $9.37 | $9.45 | $9.28 | 1,721 |
| 2022-02-15 | $9.22 | $9.45 | $9.11 | $9.29 | $9.13 | 9,002 |
| 2022-02-14 | $9.50 | $9.50 | $9.32 | $9.32 | $9.16 | 36,354 |
| 2022-02-11 | $9.46 | $9.53 | $9.25 | $9.50 | $9.33 | 56,911 |
| 2022-02-10 | $9.37 | $9.45 | $9.22 | $9.40 | $9.24 | 13,728 |
| 2022-02-09 | $9.33 | $9.40 | $9.23 | $9.37 | $9.21 | 23,118 |
| 2022-02-08 | $9.19 | $9.31 | $9.17 | $9.25 | $9.09 | 3,672 |
| 2022-02-07 | $9.12 | $9.19 | $9.04 | $9.19 | $9.03 | 9,240 |
| 2022-02-04 | $9.12 | $9.13 | $9.02 | $9.08 | $8.92 | 2,629 |
| 2022-02-03 | $9.03 | $9.20 | $8.99 | $9.20 | $9.04 | 10,560 |
| 2022-02-02 | $8.85 | $9.02 | $8.85 | $9.01 | $8.85 | 10,243 |
| 2022-02-01 | $8.85 | $9.00 | $8.85 | $9.00 | $8.84 | 10,194 |
| 2022-01-31 | $8.75 | $9.00 | $8.75 | $8.87 | $8.71 | 36,357 |
| 2022-01-28 | $8.93 | $8.93 | $8.76 | $8.81 | $8.66 | 8,875 |
| 2022-01-27 | $8.70 | $8.90 | $8.70 | $8.71 | $8.56 | 16,016 |
| 2022-01-26 | $8.75 | $8.76 | $8.67 | $8.75 | $8.60 | 10,467 |
| 2022-01-25 | $8.75 | $8.81 | $8.74 | $8.76 | $8.61 | 5,135 |
| 2022-01-24 | $8.98 | $8.98 | $8.71 | $8.72 | $8.57 | 21,143 |
| 2022-01-21 | $8.95 | $9.00 | $8.87 | $8.97 | $8.81 | 4,959 |
| 2022-01-20 | $8.84 | $9.02 | $8.84 | $9.02 | $8.86 | 1,507 |
| 2022-01-19 | $9.00 | $9.12 | $8.76 | $8.99 | $8.83 | 15,372 |
| 2022-01-18 | $9.01 | $9.09 | $9.00 | $9.09 | $8.93 | 8,003 |
| 2022-01-14 | $9.02 | $9.02 | $9.00 | $9.01 | $8.85 | 3,034 |
| 2022-01-13 | $9.02 | $9.17 | $9.00 | $9.01 | $8.85 | 9,453 |
| 2022-01-12 | $9.19 | $9.19 | $9.03 | $9.04 | $8.88 | 8,196 |
| 2022-01-11 | $9.09 | $9.17 | $9.04 | $9.10 | $8.94 | 11,389 |
| 2022-01-10 | $9.12 | $9.17 | $9.02 | $9.08 | $8.92 | 7,414 |
| 2022-01-07 | $9.09 | $9.17 | $9.02 | $9.09 | $8.93 | 2,361 |
| 2022-01-06 | $9.01 | $9.21 | $9.00 | $9.00 | $8.84 | 8,054 |
| 2022-01-05 | $9.06 | $9.22 | $9.00 | $9.00 | $8.84 | 7,386 |
| 2022-01-04 | $9.02 | $9.20 | $9.00 | $9.05 | $8.89 | 9,356 |
| 2022-01-03 | $9.00 | $9.24 | $9.00 | $9.03 | $8.87 | 4,167 |
| 2021-12-31 | $9.11 | $9.24 | $9.04 | $9.24 | $9.08 | 1,489 |
| 2021-12-30 | $9.05 | $9.19 | $9.00 | $9.10 | $8.94 | 14,420 |
| 2021-12-29 | $9.25 | $9.25 | $9.06 | $9.06 | $8.90 | 6,603 |
| 2021-12-28 | $9.15 | $9.28 | $9.13 | $9.23 | $9.07 | 10,519 |
| 2021-12-27 | $9.20 | $9.39 | $9.13 | $9.25 | $9.08 | 14,159 |
| 2021-12-23 | $9.36 | $9.40 | $9.02 | $9.25 | $9.09 | 23,747 |
| 2021-12-22 | $9.02 | $9.10 | $9.01 | $9.08 | $8.92 | 4,152 |
| 2021-12-21 | $9.03 | $9.25 | $8.90 | $9.25 | $9.09 | 12,537 |
| 2021-12-20 | $9.17 | $9.17 | $9.00 | $9.10 | $8.94 | 5,608 |
| 2021-12-17 | $9.04 | $9.20 | $9.00 | $9.12 | $8.96 | 15,550 |
| 2021-12-16 | $8.91 | $9.05 | $8.85 | $9.04 | $8.88 | 24,132 |
| 2021-12-15 | $8.81 | $9.10 | $8.66 | $8.91 | $8.75 | 85,503 |
| 2021-12-14 | $8.60 | $8.81 | $8.60 | $8.80 | $8.65 | 42,858 |
| 2021-12-13 | $8.70 | $8.73 | $8.60 | $8.61 | $8.46 | 18,747 |
| 2021-12-10 | $8.73 | $8.73 | $8.60 | $8.69 | $8.54 | 6,109 |
| 2021-12-09 | $8.82 | $8.82 | $8.60 | $8.60 | $8.45 | 13,673 |
| 2021-12-08 | $8.77 | $8.82 | $8.74 | $8.79 | $8.64 | 2,482 |
| 2021-12-07 | $8.81 | $8.83 | $8.78 | $8.80 | $8.65 | 2,238 |
| 2021-12-06 | $8.95 | $8.98 | $8.73 | $8.84 | $8.69 | 13,253 |
| 2021-12-03 | $9.00 | $9.00 | $8.88 | $8.90 | $8.74 | 2,508 |
| 2021-12-02 | $9.04 | $9.05 | $9.02 | $9.02 | $8.86 | 9,647 |
| 2021-12-01 | $8.90 | $9.01 | $8.90 | $9.00 | $8.84 | 7,144 |
| 2021-11-30 | $9.00 | $9.06 | $9.00 | $9.00 | $8.84 | 11,813 |
| 2021-11-29 | $9.10 | $9.10 | $9.00 | $9.00 | $8.77 | 12,613 |
| 2021-11-26 | $9.00 | $9.03 | $9.00 | $9.00 | $8.77 | 2,586 |
| 2021-11-24 | $9.10 | $9.15 | $9.01 | $9.08 | $8.85 | 7,185 |
| 2021-11-23 | $9.09 | $9.14 | $9.00 | $9.05 | $8.82 | 16,058 |
| 2021-11-22 | $9.00 | $9.08 | $9.00 | $9.01 | $8.78 | 6,537 |
| 2021-11-19 | $9.11 | $9.11 | $9.00 | $9.00 | $8.77 | 4,742 |
| 2021-11-18 | $9.05 | $9.08 | $8.97 | $9.08 | $8.85 | 7,290 |
| 2021-11-17 | $9.00 | $9.04 | $9.00 | $9.03 | $8.80 | 4,332 |
| 2021-11-16 | $8.93 | $9.06 | $8.90 | $9.06 | $8.83 | 12,115 |
| 2021-11-15 | $8.97 | $8.99 | $8.90 | $8.90 | $8.67 | 3,056 |
| 2021-11-12 | $8.94 | $9.08 | $8.87 | $8.89 | $8.66 | 31,565 |
| 2021-11-11 | $8.89 | $8.91 | $8.83 | $8.86 | $8.63 | 8,190 |
| 2021-11-10 | $8.81 | $8.88 | $8.81 | $8.83 | $8.60 | 3,190 |
| 2021-11-09 | $8.86 | $8.89 | $8.82 | $8.85 | $8.62 | 3,358 |
| 2021-11-08 | $8.77 | $8.87 | $8.66 | $8.87 | $8.64 | 14,099 |
| 2021-11-05 | $8.70 | $8.79 | $8.65 | $8.70 | $8.48 | 5,514 |
| 2021-11-04 | $8.65 | $8.73 | $8.65 | $8.73 | $8.51 | 7,347 |
| 2021-11-03 | $8.69 | $8.75 | $8.65 | $8.71 | $8.49 | 3,366 |
| 2021-11-02 | $8.65 | $8.74 | $8.65 | $8.74 | $8.52 | 8,076 |
| 2021-11-01 | $8.63 | $8.75 | $8.60 | $8.66 | $8.44 | 11,569 |
| 2021-10-29 | $8.56 | $8.66 | $8.54 | $8.57 | $8.35 | 20,794 |
| 2021-10-28 | $8.50 | $8.56 | $8.50 | $8.56 | $8.34 | 1,901 |
| 2021-10-27 | $8.55 | $8.59 | $8.50 | $8.50 | $8.28 | 7,077 |
| 2021-10-26 | $8.61 | $8.61 | $8.50 | $8.54 | $8.32 | 5,391 |
| 2021-10-25 | $8.51 | $8.58 | $8.50 | $8.55 | $8.33 | 6,559 |
| 2021-10-22 | $8.51 | $8.52 | $8.51 | $8.52 | $8.30 | 1,691 |
| 2021-10-21 | $8.45 | $8.50 | $8.45 | $8.47 | $8.25 | 24,918 |
| 2021-10-20 | $8.69 | $8.69 | $8.45 | $8.46 | $8.24 | 9,368 |
| 2021-10-19 | $8.70 | $8.70 | $8.60 | $8.62 | $8.40 | 3,950 |
| 2021-10-18 | $8.60 | $8.68 | $8.60 | $8.65 | $8.43 | 4,950 |
| 2021-10-15 | $8.61 | $8.65 | $8.60 | $8.60 | $8.38 | 4,307 |
| 2021-10-14 | $8.60 | $8.67 | $8.56 | $8.58 | $8.36 | 24,564 |
| 2021-10-13 | $8.58 | $8.58 | $8.51 | $8.55 | $8.33 | 12,534 |
| 2021-10-12 | $8.50 | $8.51 | $8.45 | $8.50 | $8.28 | 5,509 |
| 2021-10-11 | $8.48 | $8.51 | $8.45 | $8.47 | $8.25 | 3,285 |
| 2021-10-08 | $8.46 | $8.59 | $8.45 | $8.50 | $8.28 | 4,118 |
| 2021-10-07 | $8.70 | $8.70 | $8.40 | $8.46 | $8.24 | 38,309 |
| 2021-10-06 | $8.55 | $8.60 | $8.52 | $8.60 | $8.37 | 11,517 |
| 2021-10-05 | $8.50 | $8.60 | $8.46 | $8.60 | $8.38 | 7,439 |
| 2021-10-04 | $8.38 | $8.48 | $8.37 | $8.47 | $8.25 | 8,514 |
| 2021-10-01 | $8.33 | $8.35 | $8.21 | $8.33 | $8.12 | 3,982 |
| 2021-09-30 | $8.12 | $8.25 | $8.10 | $8.23 | $8.02 | 6,419 |
| 2021-09-29 | $8.04 | $8.20 | $8.04 | $8.07 | $7.86 | 16,203 |
| 2021-09-28 | $8.04 | $8.06 | $8.04 | $8.05 | $7.84 | 9,293 |
| 2021-09-27 | $8.10 | $8.10 | $8.03 | $8.04 | $7.83 | 51,888 |
| 2021-09-24 | $8.11 | $8.12 | $8.01 | $8.06 | $7.85 | 11,394 |
| 2021-09-23 | $8.03 | $8.12 | $8.01 | $8.12 | $7.91 | 58,613 |
| 2021-09-22 | $8.00 | $8.04 | $7.92 | $8.01 | $7.80 | 80,486 |
| 2021-09-21 | $8.10 | $8.10 | $8.02 | $8.05 | $7.84 | 10,825 |
| 2021-09-20 | $8.06 | $8.19 | $8.02 | $8.07 | $7.86 | 18,003 |
| 2021-09-17 | $8.11 | $8.35 | $7.92 | $8.35 | $8.14 | 39,406 |
| 2021-09-16 | $8.02 | $8.14 | $7.95 | $8.14 | $7.93 | 38,412 |
| 2021-09-15 | $8.01 | $8.33 | $7.95 | $8.30 | $8.09 | 92,177 |
| 2021-09-14 | $7.92 | $8.00 | $7.91 | $7.95 | $7.75 | 9,585 |
| 2021-09-13 | $7.99 | $8.00 | $7.89 | $7.93 | $7.73 | 13,301 |
| 2021-09-10 | $7.92 | $7.93 | $7.84 | $7.88 | $7.68 | 11,937 |
| 2021-09-09 | $7.89 | $8.10 | $7.88 | $7.90 | $7.70 | 38,236 |
| 2021-09-08 | $7.90 | $7.93 | $7.86 | $7.87 | $7.67 | 9,470 |
| 2021-09-07 | $8.01 | $8.01 | $7.87 | $7.88 | $7.68 | 17,778 |
| 2021-09-03 | $7.90 | $8.00 | $7.90 | $8.00 | $7.80 | 7,334 |
| 2021-09-02 | $7.82 | $7.95 | $7.81 | $7.88 | $7.68 | 12,594 |
| 2021-09-01 | $7.81 | $7.95 | $7.81 | $7.81 | $7.61 | 6,531 |
| 2021-08-31 | $7.90 | $7.90 | $7.82 | $7.83 | $7.63 | 7,172 |
| 2021-08-30 | $8.01 | $8.03 | $7.91 | $7.91 | $7.63 | 25,053 |
| 2021-08-27 | $8.02 | $8.02 | $7.97 | $7.97 | $7.69 | 13,673 |
| 2021-08-26 | $7.89 | $7.97 | $7.88 | $7.94 | $7.66 | 14,632 |
| 2021-08-25 | $8.21 | $8.21 | $7.88 | $7.88 | $7.61 | 28,674 |
| 2021-08-24 | $8.08 | $8.24 | $8.05 | $8.16 | $7.88 | 4,753 |
| 2021-08-23 | $8.00 | $8.05 | $7.95 | $7.95 | $7.67 | 13,002 |
| 2021-08-20 | $7.92 | $8.00 | $7.87 | $7.95 | $7.67 | 9,119 |
| 2021-08-19 | $7.80 | $7.92 | $7.80 | $7.85 | $7.58 | 17,203 |
| 2021-08-18 | $7.96 | $7.97 | $7.81 | $7.81 | $7.54 | 12,861 |
| 2021-08-17 | $7.90 | $7.97 | $7.80 | $7.94 | $7.66 | 11,027 |
| 2021-08-16 | $7.99 | $8.00 | $7.90 | $7.94 | $7.66 | 20,097 |
| 2021-08-13 | $7.91 | $7.99 | $7.88 | $7.95 | $7.67 | 11,916 |
| 2021-08-12 | $7.74 | $7.88 | $7.71 | $7.88 | $7.61 | 20,348 |
| 2021-08-11 | $7.67 | $7.75 | $7.65 | $7.69 | $7.42 | 15,019 |
| 2021-08-10 | $7.61 | $7.69 | $7.61 | $7.64 | $7.37 | 4,661 |
| 2021-08-09 | $7.70 | $7.74 | $7.63 | $7.63 | $7.36 | 29,763 |
| 2021-08-06 | $7.67 | $7.74 | $7.61 | $7.74 | $7.47 | 30,621 |
| 2021-08-05 | $7.69 | $7.93 | $7.57 | $7.67 | $7.40 | 3,824 |
| 2021-08-04 | $7.89 | $7.90 | $7.64 | $7.65 | $7.38 | 17,358 |
| 2021-08-03 | $7.74 | $7.95 | $7.57 | $7.87 | $7.60 | 11,510 |
| 2021-08-02 | $7.50 | $7.76 | $7.37 | $7.76 | $7.49 | 41,290 |
| 2021-07-30 | $7.40 | $7.45 | $7.35 | $7.35 | $7.09 | 37,277 |
| 2021-07-29 | $7.36 | $7.39 | $7.34 | $7.35 | $7.09 | 3,300 |
| 2021-07-28 | $7.27 | $7.45 | $7.27 | $7.45 | $7.19 | 9,818 |
| 2021-07-27 | $7.26 | $7.50 | $7.26 | $7.27 | $7.02 | 8,829 |
| 2021-07-26 | $7.31 | $7.43 | $7.27 | $7.28 | $7.03 | 5,059 |
| 2021-07-23 | $7.25 | $7.34 | $7.25 | $7.34 | $7.08 | 5,850 |
| 2021-07-22 | $7.32 | $7.37 | $7.21 | $7.24 | $6.99 | 10,610 |
| 2021-07-21 | $7.26 | $7.42 | $7.26 | $7.31 | $7.06 | 12,895 |
| 2021-07-20 | $7.26 | $7.57 | $7.26 | $7.26 | $7.01 | 48,529 |
| 2021-07-19 | $7.26 | $7.37 | $7.26 | $7.26 | $7.01 | 35,590 |
| 2021-07-16 | $7.25 | $7.41 | $7.25 | $7.26 | $7.01 | 27,484 |
| 2021-07-15 | $7.22 | $7.39 | $7.21 | $7.27 | $7.02 | 11,634 |
| 2021-07-14 | $7.25 | $7.30 | $7.22 | $7.22 | $6.97 | 12,963 |
| 2021-07-13 | $7.23 | $7.32 | $7.21 | $7.21 | $6.96 | 15,854 |
| 2021-07-12 | $7.24 | $7.31 | $7.18 | $7.25 | $7.00 | 9,124 |
| 2021-07-09 | $7.23 | $7.26 | $7.19 | $7.23 | $6.98 | 13,616 |
| 2021-07-08 | $7.21 | $7.28 | $7.17 | $7.20 | $6.95 | 75,388 |
| 2021-07-07 | $7.27 | $7.27 | $7.23 | $7.23 | $6.98 | 24,838 |
| 2021-07-06 | $7.38 | $7.38 | $7.25 | $7.25 | $7.00 | 47,717 |
| 2021-07-02 | $7.28 | $7.34 | $7.26 | $7.28 | $7.03 | 15,297 |
| 2021-07-01 | $7.31 | $7.33 | $7.26 | $7.26 | $7.01 | 31,325 |
| 2021-06-30 | $7.26 | $7.31 | $7.20 | $7.27 | $7.02 | 89,266 |
| 2021-06-29 | $7.39 | $7.39 | $7.31 | $7.31 | $7.06 | 16,574 |
| 2021-06-28 | $7.40 | $7.41 | $7.21 | $7.39 | $7.13 | 50,755 |
| 2021-06-25 | $7.35 | $7.38 | $7.16 | $7.24 | $6.99 | 2,130,817 |
| 2021-06-24 | $7.28 | $7.34 | $7.21 | $7.34 | $7.08 | 146,935 |
| 2021-06-23 | $7.16 | $7.31 | $7.15 | $7.21 | $6.96 | 101,251 |
| 2021-06-22 | $7.23 | $7.32 | $7.16 | $7.17 | $6.92 | 101,376 |
| 2021-06-21 | $7.29 | $7.36 | $7.18 | $7.27 | $7.02 | 67,562 |
| 2021-06-18 | $7.16 | $7.39 | $7.16 | $7.22 | $6.97 | 143,675 |
| 2021-06-17 | $7.30 | $7.36 | $7.21 | $7.27 | $7.02 | 55,397 |
| 2021-06-16 | $7.50 | $7.50 | $7.27 | $7.33 | $7.07 | 49,805 |
| 2021-06-15 | $7.64 | $7.98 | $7.30 | $7.50 | $7.24 | 108,844 |
| 2021-06-14 | $7.34 | $7.45 | $7.30 | $7.33 | $7.07 | 43,690 |
| 2021-06-11 | $7.39 | $7.54 | $7.30 | $7.54 | $7.28 | 28,583 |
| 2021-06-10 | $7.34 | $7.34 | $7.26 | $7.32 | $7.06 | 20,800 |
| 2021-06-09 | $7.31 | $7.35 | $7.25 | $7.32 | $7.06 | 20,744 |
| 2021-06-08 | $7.44 | $7.45 | $7.30 | $7.35 | $7.09 | 19,842 |
| 2021-06-07 | $7.31 | $7.43 | $7.20 | $7.30 | $7.05 | 37,177 |
| 2021-06-04 | $7.46 | $7.46 | $7.27 | $7.27 | $7.02 | 33,756 |
| 2021-06-03 | $7.38 | $7.50 | $7.35 | $7.44 | $7.18 | 30,380 |
| 2021-06-02 | $7.43 | $7.49 | $7.31 | $7.39 | $7.13 | 25,129 |
| 2021-06-01 | $7.39 | $7.45 | $7.35 | $7.35 | $7.09 | 25,567 |
| 2021-05-28 | $7.45 | $7.57 | $7.35 | $7.37 | $7.11 | 30,435 |
| 2021-05-27 | $7.53 | $7.62 | $7.40 | $7.50 | $7.18 | 35,316 |
| 2021-05-26 | $7.26 | $7.48 | $7.26 | $7.44 | $7.12 | 26,683 |
| 2021-05-25 | $7.65 | $7.69 | $7.28 | $7.30 | $6.99 | 29,422 |
| 2021-05-24 | $7.48 | $7.60 | $7.48 | $7.55 | $7.23 | 30,434 |
| 2021-05-21 | $7.60 | $7.65 | $7.38 | $7.49 | $7.17 | 25,280 |
| 2021-05-20 | $7.25 | $7.52 | $7.22 | $7.52 | $7.20 | 47,063 |
| 2021-05-19 | $7.15 | $7.36 | $7.15 | $7.25 | $6.94 | 37,439 |
| 2021-05-18 | $7.36 | $7.47 | $7.19 | $7.23 | $6.92 | 65,759 |
| 2021-05-17 | $7.47 | $7.49 | $7.29 | $7.41 | $7.09 | 20,702 |
| 2021-05-14 | $7.38 | $7.49 | $7.38 | $7.46 | $7.14 | 18,666 |
| 2021-05-13 | $7.15 | $7.35 | $7.15 | $7.33 | $7.02 | 45,189 |
| 2021-05-12 | $7.22 | $7.22 | $7.05 | $7.15 | $6.85 | 43,973 |
| 2021-05-11 | $6.97 | $7.22 | $6.97 | $7.04 | $6.74 | 26,842 |
| 2021-05-10 | $7.05 | $7.15 | $7.04 | $7.05 | $6.75 | 39,952 |
| 2021-05-07 | $7.00 | $7.21 | $7.00 | $7.06 | $6.76 | 29,090 |
| 2021-05-06 | $6.93 | $7.16 | $6.93 | $7.09 | $6.79 | 45,405 |
| 2021-05-05 | $7.16 | $7.16 | $6.93 | $6.98 | $6.68 | 77,012 |
| 2021-05-04 | $7.09 | $7.23 | $7.01 | $7.10 | $6.80 | 36,833 |
| 2021-05-03 | $7.08 | $7.14 | $6.90 | $7.11 | $6.81 | 65,191 |
| 2021-04-30 | $7.08 | $7.16 | $6.90 | $6.93 | $6.63 | 64,457 |
| 2021-04-29 | $7.11 | $7.16 | $6.95 | $7.08 | $6.78 | 33,357 |
| 2021-04-28 | $7.20 | $7.20 | $6.96 | $7.00 | $6.70 | 45,446 |
| 2021-04-27 | $7.32 | $7.38 | $7.00 | $7.12 | $6.82 | 45,119 |
| 2021-04-26 | $7.07 | $7.39 | $7.07 | $7.25 | $6.94 | 71,761 |
| 2021-04-23 | $7.00 | $7.08 | $6.95 | $6.97 | $6.67 | 22,608 |
| 2021-04-22 | $7.09 | $7.10 | $6.91 | $6.95 | $6.65 | 36,172 |
| 2021-04-21 | $7.02 | $7.11 | $6.92 | $6.93 | $6.63 | 21,641 |
| 2021-04-20 | $7.00 | $7.03 | $6.93 | $7.00 | $6.70 | 42,897 |
| 2021-04-19 | $7.00 | $7.32 | $6.95 | $7.00 | $6.70 | 39,589 |
| 2021-04-16 | $7.13 | $7.13 | $7.00 | $7.00 | $6.70 | 28,745 |
| 2021-04-15 | $7.02 | $7.21 | $7.01 | $7.02 | $6.72 | 31,546 |
| 2021-04-14 | $7.00 | $7.10 | $6.99 | $7.02 | $6.72 | 31,001 |
| 2021-04-13 | $7.05 | $7.10 | $6.99 | $7.00 | $6.70 | 42,721 |
| 2021-04-12 | $7.22 | $7.26 | $7.02 | $7.03 | $6.73 | 49,941 |
| 2021-04-09 | $7.37 | $7.40 | $7.14 | $7.22 | $6.91 | 29,975 |
| 2021-04-08 | $7.42 | $7.45 | $7.21 | $7.29 | $6.98 | 13,550 |
| 2021-04-07 | $7.43 | $7.45 | $7.30 | $7.30 | $6.99 | 39,490 |
| 2021-04-06 | $7.71 | $7.71 | $7.45 | $7.46 | $7.14 | 20,873 |
| 2021-04-05 | $7.84 | $7.87 | $7.46 | $7.58 | $7.26 | 30,592 |
| 2021-04-01 | $7.63 | $7.80 | $7.51 | $7.80 | $7.47 | 26,658 |
| 2021-03-31 | $7.63 | $7.97 | $7.54 | $7.54 | $7.22 | 78,916 |
| 2021-03-30 | $7.69 | $8.00 | $7.45 | $7.92 | $7.58 | 78,030 |
| 2021-03-29 | $7.65 | $7.82 | $7.45 | $7.49 | $7.17 | 20,714 |
| 2021-03-26 | $7.68 | $7.70 | $7.51 | $7.68 | $7.35 | 14,635 |
| 2021-03-25 | $7.52 | $7.66 | $7.42 | $7.55 | $7.23 | 38,044 |
| 2021-03-24 | $7.67 | $7.81 | $7.41 | $7.43 | $7.11 | 23,525 |
| 2021-03-23 | $7.70 | $7.80 | $7.45 | $7.50 | $7.18 | 26,784 |
| 2021-03-22 | $7.66 | $7.86 | $7.51 | $7.85 | $7.52 | 26,307 |
| 2021-03-19 | $7.85 | $8.00 | $7.46 | $7.67 | $7.34 | 144,863 |
| 2021-03-18 | $8.22 | $8.32 | $7.76 | $7.81 | $7.48 | 32,894 |
| 2021-03-17 | $8.25 | $8.34 | $7.94 | $8.15 | $7.80 | 20,795 |
| 2021-03-16 | $8.68 | $8.89 | $8.04 | $8.35 | $7.99 | 45,148 |
| 2021-03-15 | $8.59 | $8.94 | $8.04 | $8.78 | $8.41 | 119,953 |
| 2021-03-12 | $8.49 | $8.55 | $8.42 | $8.49 | $8.13 | 40,579 |
| 2021-03-11 | $8.49 | $8.49 | $8.37 | $8.49 | $8.13 | 24,249 |
| 2021-03-10 | $8.42 | $8.49 | $8.20 | $8.43 | $8.07 | 26,669 |
| 2021-03-09 | $8.15 | $8.49 | $8.01 | $8.42 | $8.06 | 22,962 |
| 2021-03-08 | $8.43 | $8.43 | $7.98 | $8.11 | $7.76 | 41,825 |
| 2021-03-05 | $8.20 | $8.78 | $8.15 | $8.23 | $7.88 | 58,338 |
| 2021-03-04 | $7.74 | $8.25 | $7.53 | $8.16 | $7.81 | 57,745 |
| 2021-03-03 | $7.00 | $7.72 | $7.00 | $7.69 | $7.36 | 34,456 |
| 2021-03-02 | $7.31 | $7.31 | $7.01 | $7.01 | $6.71 | 18,272 |
| 2021-03-01 | $7.26 | $7.31 | $7.10 | $7.23 | $6.92 | 13,385 |
| 2021-02-26 | $7.50 | $7.50 | $7.04 | $7.04 | $6.74 | 21,848 |
| 2021-02-25 | $7.67 | $7.67 | $7.30 | $7.50 | $7.12 | 18,876 |
| 2021-02-24 | $7.31 | $7.61 | $7.31 | $7.60 | $7.21 | 20,432 |
| 2021-02-23 | $7.34 | $7.98 | $7.15 | $7.15 | $6.79 | 18,067 |
| 2021-02-22 | $7.21 | $7.48 | $7.16 | $7.40 | $7.02 | 37,416 |
| 2021-02-19 | $6.95 | $7.18 | $6.95 | $7.16 | $6.80 | 19,849 |
| 2021-02-18 | $6.97 | $7.04 | $6.95 | $6.98 | $6.63 | 19,239 |
| 2021-02-17 | $6.98 | $7.10 | $6.95 | $6.97 | $6.62 | 18,841 |
| 2021-02-16 | $7.14 | $7.18 | $6.99 | $6.99 | $6.64 | 58,171 |
| 2021-02-12 | $7.37 | $7.46 | $7.30 | $7.40 | $7.02 | 23,695 |
| 2021-02-11 | $7.26 | $7.50 | $7.24 | $7.44 | $7.06 | 24,227 |
| 2021-02-10 | $7.45 | $7.45 | $7.19 | $7.26 | $6.89 | 14,864 |
| 2021-02-09 | $7.41 | $7.98 | $7.30 | $7.38 | $7.01 | 15,174 |
| 2021-02-08 | $7.30 | $7.51 | $7.20 | $7.50 | $7.12 | 43,555 |
| 2021-02-05 | $7.07 | $7.11 | $6.95 | $7.11 | $6.75 | 14,526 |
| 2021-02-04 | $6.81 | $7.05 | $6.81 | $7.03 | $6.67 | 21,499 |
| 2021-02-03 | $6.67 | $6.83 | $6.65 | $6.83 | $6.48 | 21,986 |
| 2021-02-02 | $6.50 | $6.82 | $6.50 | $6.75 | $6.41 | 33,948 |
| 2021-02-01 | $6.12 | $6.59 | $6.12 | $6.50 | $6.17 | 36,947 |
| 2021-01-29 | $5.98 | $6.12 | $5.91 | $6.12 | $5.81 | 30,996 |
| 2021-01-28 | $6.01 | $6.13 | $5.86 | $6.05 | $5.74 | 22,360 |
| 2021-01-27 | $6.12 | $6.17 | $5.80 | $5.93 | $5.63 | 51,713 |
| 2021-01-26 | $6.15 | $6.19 | $6.14 | $6.17 | $5.86 | 26,461 |
| 2021-01-25 | $6.31 | $6.31 | $6.15 | $6.18 | $5.87 | 15,779 |
| 2021-01-22 | $6.15 | $6.31 | $6.15 | $6.31 | $5.99 | 26,207 |
| 2021-01-21 | $6.10 | $6.24 | $6.10 | $6.15 | $5.84 | 14,946 |
| 2021-01-20 | $6.11 | $6.12 | $6.00 | $6.10 | $5.79 | 17,774 |
| 2021-01-19 | $6.33 | $6.39 | $6.09 | $6.11 | $5.80 | 24,933 |
| 2021-01-15 | $6.35 | $6.53 | $6.22 | $6.26 | $5.94 | 29,015 |
| 2021-01-14 | $6.39 | $6.45 | $6.27 | $6.45 | $6.12 | 19,470 |
| 2021-01-13 | $6.50 | $6.53 | $6.26 | $6.26 | $5.94 | 19,666 |
| 2021-01-12 | $6.43 | $6.58 | $6.43 | $6.50 | $6.17 | 28,435 |
| 2021-01-11 | $6.58 | $6.61 | $6.42 | $6.43 | $6.10 | 12,741 |
| 2021-01-08 | $6.97 | $6.97 | $6.48 | $6.68 | $6.34 | 21,904 |
| 2021-01-07 | $7.00 | $7.00 | $6.75 | $6.87 | $6.52 | 33,928 |
| 2021-01-06 | $6.46 | $7.20 | $6.46 | $6.86 | $6.51 | 35,960 |
| 2021-01-05 | $6.47 | $6.68 | $6.27 | $6.32 | $6.00 | 23,832 |
| 2021-01-04 | $6.44 | $6.54 | $6.35 | $6.43 | $6.10 | 14,041 |
| 2020-12-31 | $6.52 | $6.52 | $6.40 | $6.40 | $6.08 | 21,159 |
| 2020-12-30 | $6.64 | $6.64 | $6.32 | $6.39 | $6.07 | 12,207 |
| 2020-12-29 | $6.81 | $6.81 | $6.57 | $6.65 | $6.31 | 24,625 |
| 2020-12-28 | $7.13 | $7.13 | $6.90 | $6.97 | $6.62 | 17,653 |
| 2020-12-24 | $7.24 | $7.26 | $7.04 | $7.04 | $6.68 | 3,740 |
| 2020-12-23 | $7.24 | $7.31 | $7.13 | $7.23 | $6.86 | 5,410 |
| 2020-12-22 | $7.10 | $7.30 | $7.07 | $7.24 | $6.87 | 18,953 |
| 2020-12-21 | $7.44 | $7.44 | $7.13 | $7.16 | $6.80 | 14,475 |
| 2020-12-18 | $7.73 | $7.73 | $7.43 | $7.62 | $7.23 | 115,306 |
| 2020-12-17 | $7.54 | $7.62 | $7.54 | $7.62 | $7.23 | 14,426 |
| 2020-12-16 | $7.74 | $7.74 | $7.34 | $7.50 | $7.12 | 25,143 |
| 2020-12-15 | $7.19 | $7.95 | $7.01 | $7.64 | $7.25 | 113,670 |
| 2020-12-14 | $7.00 | $7.10 | $6.87 | $7.00 | $6.64 | 19,494 |
| 2020-12-11 | $7.00 | $7.00 | $6.84 | $7.00 | $6.64 | 12,583 |
| 2020-12-10 | $6.76 | $7.00 | $6.76 | $7.00 | $6.64 | 8,163 |
| 2020-12-09 | $6.99 | $6.99 | $6.75 | $6.75 | $6.41 | 30,606 |
| 2020-12-08 | $6.72 | $6.97 | $6.72 | $6.97 | $6.62 | 13,963 |
| 2020-12-07 | $6.89 | $6.90 | $6.77 | $6.80 | $6.45 | 13,094 |
| 2020-12-04 | $6.73 | $6.96 | $6.65 | $6.90 | $6.55 | 9,424 |
| 2020-12-03 | $6.59 | $6.85 | $6.53 | $6.60 | $6.27 | 5,127 |
| 2020-12-02 | $6.47 | $6.77 | $6.45 | $6.49 | $6.16 | 31,049 |
| 2020-12-01 | $6.80 | $6.80 | $6.43 | $6.63 | $6.29 | 10,257 |
| 2020-11-30 | $6.65 | $6.80 | $6.31 | $6.71 | $6.37 | 15,230 |
| 2020-11-27 | $6.75 | $6.99 | $6.70 | $6.72 | $6.33 | 7,749 |
| 2020-11-25 | $6.66 | $6.78 | $6.55 | $6.73 | $6.34 | 11,389 |
| 2020-11-24 | $6.61 | $6.66 | $6.59 | $6.66 | $6.27 | 41,236 |
| 2020-11-23 | $6.53 | $6.53 | $6.45 | $6.49 | $6.11 | 10,146 |
| 2020-11-20 | $6.38 | $6.42 | $6.38 | $6.42 | $6.04 | 9,704 |
| 2020-11-19 | $6.35 | $6.60 | $6.35 | $6.60 | $6.21 | 7,109 |
| 2020-11-18 | $6.60 | $6.66 | $6.35 | $6.35 | $5.98 | 22,232 |
| 2020-11-17 | $6.27 | $6.72 | $6.27 | $6.45 | $6.07 | 29,722 |
| 2020-11-16 | $6.75 | $6.75 | $6.26 | $6.59 | $6.20 | 31,282 |
| 2020-11-13 | $6.20 | $6.87 | $6.20 | $6.47 | $6.09 | 30,371 |
| 2020-11-12 | $6.55 | $6.55 | $5.92 | $6.18 | $5.82 | 32,228 |
| 2020-11-11 | $6.68 | $6.87 | $6.52 | $6.87 | $6.47 | 13,094 |
| 2020-11-10 | $6.08 | $6.74 | $6.08 | $6.57 | $6.19 | 42,669 |
| 2020-11-09 | $5.85 | $6.25 | $5.85 | $5.96 | $5.61 | 43,527 |
| 2020-11-06 | $5.95 | $5.95 | $5.52 | $5.52 | $5.20 | 9,640 |
| 2020-11-05 | $5.58 | $5.98 | $5.58 | $5.93 | $5.58 | 11,265 |
| 2020-11-04 | $5.86 | $5.86 | $5.57 | $5.57 | $5.24 | 2,919 |
| 2020-11-03 | $5.84 | $6.14 | $5.75 | $5.99 | $5.64 | 28,934 |
| 2020-11-02 | $5.75 | $5.75 | $5.65 | $5.75 | $5.41 | 7,079 |
| 2020-10-30 | $5.57 | $5.75 | $5.33 | $5.50 | $5.18 | 14,537 |
| 2020-10-29 | $5.29 | $5.70 | $5.29 | $5.70 | $5.37 | 20,087 |
| 2020-10-28 | $5.50 | $5.69 | $5.30 | $5.37 | $5.06 | 19,712 |
| 2020-10-27 | $5.62 | $5.62 | $5.50 | $5.50 | $5.18 | 3,628 |
| 2020-10-26 | $5.51 | $5.75 | $5.51 | $5.56 | $5.23 | 8,125 |
| 2020-10-23 | $5.81 | $6.02 | $5.37 | $5.72 | $5.39 | 27,489 |
| 2020-10-22 | $5.93 | $6.03 | $5.70 | $5.70 | $5.37 | 19,115 |
| 2020-10-21 | $5.64 | $5.99 | $5.64 | $5.80 | $5.46 | 7,377 |
| 2020-10-20 | $5.73 | $5.97 | $5.62 | $5.97 | $5.62 | 5,736 |
| 2020-10-19 | $5.69 | $6.00 | $5.60 | $5.60 | $5.27 | 3,272 |
| 2020-10-16 | $5.89 | $6.04 | $5.83 | $5.83 | $5.49 | 13,058 |
| 2020-10-15 | $5.89 | $6.05 | $5.80 | $6.01 | $5.66 | 10,912 |
| 2020-10-14 | $5.80 | $5.80 | $5.47 | $5.52 | $5.20 | 5,497 |
| 2020-10-13 | $5.93 | $5.93 | $5.80 | $5.80 | $5.46 | 2,228 |
| 2020-10-12 | $6.05 | $6.05 | $5.70 | $6.00 | $5.65 | 4,493 |
| 2020-10-09 | $5.99 | $6.03 | $5.73 | $6.03 | $5.68 | 2,212 |
| 2020-10-08 | $5.90 | $6.03 | $5.86 | $5.92 | $5.57 | 11,956 |
| 2020-10-07 | $5.90 | $6.14 | $5.72 | $5.76 | $5.42 | 23,699 |
| 2020-10-06 | $6.05 | $6.10 | $5.77 | $5.77 | $5.43 | 9,960 |
| 2020-10-05 | $5.63 | $6.06 | $5.56 | $6.05 | $5.70 | 18,809 |
| 2020-10-02 | $5.30 | $5.56 | $5.16 | $5.52 | $5.20 | 13,662 |
| 2020-10-01 | $5.37 | $5.54 | $5.30 | $5.40 | $5.08 | 16,846 |
| 2020-09-30 | $5.20 | $5.40 | $5.20 | $5.32 | $5.01 | 4,520 |
| 2020-09-29 | $5.35 | $5.39 | $5.20 | $5.20 | $4.90 | 6,603 |
| 2020-09-28 | $5.38 | $5.50 | $5.26 | $5.29 | $4.98 | 13,684 |
| 2020-09-25 | $5.24 | $5.37 | $5.14 | $5.26 | $4.95 | 11,978 |
| 2020-09-24 | $5.25 | $5.33 | $5.10 | $5.33 | $5.02 | 24,074 |
| 2020-09-23 | $5.53 | $5.62 | $5.11 | $5.20 | $4.90 | 36,477 |
| 2020-09-22 | $5.85 | $5.85 | $5.51 | $5.59 | $5.26 | 28,444 |
| 2020-09-21 | $6.00 | $6.00 | $5.51 | $5.56 | $5.23 | 35,774 |
| 2020-09-18 | $6.39 | $6.40 | $5.82 | $5.89 | $5.55 | 99,943 |
| 2020-09-17 | $6.18 | $6.49 | $6.18 | $6.32 | $5.95 | 5,486 |
| 2020-09-16 | $6.51 | $6.51 | $6.16 | $6.18 | $5.82 | 14,208 |
| 2020-09-15 | $6.25 | $6.93 | $6.09 | $6.46 | $6.08 | 109,976 |
| 2020-09-14 | $6.11 | $6.20 | $6.00 | $6.13 | $5.77 | 8,849 |
| 2020-09-11 | $6.16 | $6.16 | $5.91 | $5.97 | $5.62 | 22,168 |
| 2020-09-10 | $6.01 | $6.15 | $6.00 | $6.10 | $5.74 | 7,310 |
| 2020-09-09 | $5.98 | $6.19 | $5.86 | $6.01 | $5.66 | 10,704 |
| 2020-09-08 | $6.03 | $6.03 | $5.81 | $5.88 | $5.54 | 12,756 |
| 2020-09-04 | $6.24 | $6.24 | $5.99 | $6.24 | $5.88 | 6,573 |
| 2020-09-03 | $6.09 | $6.25 | $6.00 | $6.18 | $5.82 | 12,975 |
| 2020-09-02 | $5.97 | $6.16 | $5.67 | $6.16 | $5.80 | 13,483 |
| 2020-09-01 | $5.77 | $6.07 | $5.59 | $6.00 | $5.65 | 25,228 |
| 2020-08-31 | $6.24 | $6.24 | $5.77 | $5.85 | $5.51 | 11,691 |
| 2020-08-28 | $6.35 | $6.35 | $6.06 | $6.35 | $5.92 | 8,030 |
| 2020-08-27 | $6.27 | $6.42 | $6.06 | $6.37 | $5.94 | 10,317 |
| 2020-08-26 | $6.22 | $6.36 | $6.11 | $6.22 | $5.80 | 8,186 |
| 2020-08-25 | $6.20 | $6.22 | $6.15 | $6.22 | $5.80 | 17,047 |
| 2020-08-24 | $6.11 | $6.44 | $5.80 | $6.08 | $5.67 | 6,017 |
| 2020-08-21 | $5.96 | $6.20 | $5.95 | $6.06 | $5.65 | 13,084 |
| 2020-08-20 | $5.96 | $6.06 | $5.96 | $5.97 | $5.57 | 3,154 |
| 2020-08-19 | $6.13 | $6.13 | $6.05 | $6.05 | $5.64 | 4,009 |
| 2020-08-18 | $6.13 | $6.19 | $6.04 | $6.04 | $5.63 | 4,370 |
| 2020-08-17 | $6.34 | $6.34 | $6.14 | $6.14 | $5.73 | 6,092 |
| 2020-08-14 | $6.28 | $6.38 | $6.26 | $6.32 | $5.90 | 2,174 |
| 2020-08-13 | $6.22 | $6.44 | $6.22 | $6.41 | $5.98 | 3,192 |
| 2020-08-12 | $6.21 | $6.40 | $5.98 | $6.35 | $5.92 | 27,490 |
| 2020-08-11 | $6.30 | $6.30 | $5.98 | $6.07 | $5.66 | 38,373 |
| 2020-08-10 | $6.29 | $6.31 | $5.83 | $6.20 | $5.78 | 42,595 |
| 2020-08-07 | $5.92 | $6.37 | $5.89 | $6.32 | $5.90 | 16,800 |
| 2020-08-06 | $5.86 | $5.96 | $5.71 | $5.95 | $5.55 | 6,614 |
| 2020-08-05 | $5.77 | $5.96 | $5.70 | $5.94 | $5.54 | 13,973 |
| 2020-08-04 | $5.57 | $5.89 | $5.57 | $5.70 | $5.32 | 4,806 |
| 2020-08-03 | $5.63 | $5.70 | $5.63 | $5.66 | $5.28 | 5,657 |
| 2020-07-31 | $5.80 | $5.83 | $5.57 | $5.59 | $5.21 | 12,358 |
| 2020-07-30 | $5.90 | $6.04 | $5.68 | $5.92 | $5.52 | 9,098 |
| 2020-07-29 | $5.79 | $6.07 | $5.68 | $6.02 | $5.62 | 15,942 |
| 2020-07-28 | $5.70 | $5.99 | $5.66 | $5.85 | $5.46 | 25,892 |
| 2020-07-27 | $5.62 | $5.76 | $5.62 | $5.76 | $5.37 | 2,582 |
| 2020-07-24 | $5.74 | $5.76 | $5.63 | $5.69 | $5.31 | 10,511 |
| 2020-07-23 | $5.83 | $5.94 | $5.83 | $5.84 | $5.45 | 5,141 |
| 2020-07-22 | $5.70 | $5.94 | $5.70 | $5.94 | $5.54 | 17,562 |
| 2020-07-21 | $5.62 | $5.86 | $5.50 | $5.86 | $5.47 | 16,040 |
| 2020-07-20 | $5.60 | $5.60 | $5.50 | $5.54 | $5.17 | 3,121 |
| 2020-07-17 | $5.46 | $5.80 | $5.46 | $5.68 | $5.30 | 8,028 |
| 2020-07-16 | $5.83 | $5.83 | $5.51 | $5.56 | $5.19 | 10,542 |
| 2020-07-15 | $5.81 | $5.90 | $5.69 | $5.87 | $5.48 | 34,434 |
| 2020-07-14 | $5.52 | $5.63 | $5.50 | $5.63 | $5.25 | 5,336 |
| 2020-07-13 | $5.32 | $5.58 | $5.22 | $5.45 | $5.08 | 24,750 |
| 2020-07-10 | $5.20 | $5.40 | $5.20 | $5.40 | $5.04 | 16,192 |
| 2020-07-09 | $5.35 | $5.54 | $5.08 | $5.13 | $4.79 | 41,990 |
| 2020-07-08 | $5.40 | $5.47 | $5.25 | $5.45 | $5.08 | 31,146 |
| 2020-07-07 | $5.51 | $5.64 | $5.29 | $5.30 | $4.94 | 13,249 |
| 2020-07-06 | $5.62 | $5.62 | $5.55 | $5.59 | $5.21 | 7,102 |
| 2020-07-02 | $5.83 | $5.83 | $5.42 | $5.42 | $5.06 | 8,653 |
| 2020-07-01 | $5.80 | $5.98 | $5.56 | $5.59 | $5.21 | 16,076 |
| 2020-06-30 | $5.89 | $6.05 | $5.75 | $5.75 | $5.36 | 16,923 |
| 2020-06-29 | $5.55 | $6.07 | $5.39 | $6.07 | $5.66 | 30,378 |
| 2020-06-26 | $5.80 | $5.95 | $5.25 | $5.29 | $4.93 | 86,966 |
| 2020-06-25 | $5.55 | $5.95 | $5.55 | $5.95 | $5.55 | 16,889 |
| 2020-06-24 | $5.70 | $5.81 | $5.56 | $5.56 | $5.19 | 17,202 |
| 2020-06-23 | $6.07 | $6.07 | $5.85 | $5.85 | $5.46 | 5,503 |
| 2020-06-22 | $5.76 | $6.01 | $5.75 | $5.99 | $5.59 | 11,390 |
| 2020-06-19 | $6.19 | $6.19 | $5.64 | $5.91 | $5.51 | 101,520 |
| 2020-06-18 | $5.90 | $6.23 | $5.90 | $6.20 | $5.78 | 14,525 |
| 2020-06-17 | $6.45 | $6.45 | $6.00 | $6.00 | $5.60 | 9,468 |
| 2020-06-16 | $6.85 | $6.85 | $6.14 | $6.46 | $6.03 | 23,154 |
| 2020-06-15 | $6.04 | $6.80 | $5.82 | $6.65 | $6.20 | 119,396 |
| 2020-06-12 | $5.86 | $6.01 | $5.68 | $5.95 | $5.55 | 29,675 |
| 2020-06-11 | $6.00 | $6.02 | $5.64 | $5.71 | $5.33 | 54,523 |
| 2020-06-10 | $6.30 | $6.30 | $6.08 | $6.12 | $5.71 | 20,411 |
| 2020-06-09 | $6.01 | $6.40 | $6.01 | $6.31 | $5.89 | 32,572 |
| 2020-06-08 | $6.29 | $6.29 | $5.96 | $6.16 | $5.75 | 19,888 |
| 2020-06-05 | $5.91 | $6.14 | $5.88 | $6.10 | $5.69 | 22,742 |
| 2020-06-04 | $5.97 | $5.98 | $5.61 | $5.71 | $5.33 | 29,467 |
| 2020-06-03 | $5.98 | $6.60 | $5.84 | $6.00 | $5.60 | 39,095 |
| 2020-06-02 | $5.66 | $6.00 | $5.59 | $5.78 | $5.39 | 9,068 |
| 2020-06-01 | $5.57 | $5.95 | $5.50 | $5.50 | $5.13 | 36,193 |
| 2020-05-29 | $5.75 | $5.82 | $5.52 | $5.56 | $5.19 | 16,573 |
| 2020-05-28 | $6.19 | $6.28 | $5.70 | $5.77 | $5.33 | 25,465 |
| 2020-05-27 | $6.36 | $6.36 | $5.93 | $6.03 | $5.57 | 67,280 |
| 2020-05-26 | $6.21 | $6.33 | $5.95 | $6.07 | $5.61 | 21,591 |
| 2020-05-22 | $6.26 | $6.26 | $5.80 | $5.95 | $5.50 | 17,172 |
| 2020-05-21 | $6.21 | $6.27 | $6.12 | $6.20 | $5.73 | 12,432 |
| 2020-05-20 | $6.03 | $6.26 | $5.67 | $6.08 | $5.62 | 24,701 |
| 2020-05-19 | $6.09 | $6.09 | $5.76 | $5.86 | $5.41 | 11,794 |
| 2020-05-18 | $5.84 | $6.27 | $5.76 | $6.27 | $5.79 | 44,045 |
| 2020-05-15 | $5.39 | $5.80 | $5.23 | $5.64 | $5.21 | 24,509 |
| 2020-05-14 | $5.26 | $5.50 | $5.15 | $5.33 | $4.92 | 33,469 |
| 2020-05-13 | $5.51 | $5.60 | $5.37 | $5.44 | $5.02 | 36,000 |
| 2020-05-12 | $5.78 | $6.04 | $5.61 | $5.61 | $5.18 | 27,278 |
| 2020-05-11 | $6.02 | $6.21 | $5.70 | $5.97 | $5.51 | 33,408 |
| 2020-05-08 | $6.20 | $6.21 | $5.93 | $6.17 | $5.70 | 23,798 |
| 2020-05-07 | $5.91 | $6.11 | $5.56 | $6.03 | $5.57 | 10,446 |
| 2020-05-06 | $6.02 | $6.13 | $5.71 | $5.73 | $5.29 | 18,442 |
| 2020-05-05 | $6.51 | $6.51 | $6.08 | $6.09 | $5.62 | 20,473 |
| 2020-05-04 | $6.09 | $6.60 | $5.99 | $6.30 | $5.82 | 30,154 |
| 2020-05-01 | $5.97 | $6.37 | $5.95 | $6.26 | $5.78 | 24,556 |
| 2020-04-30 | $6.50 | $6.77 | $6.06 | $6.20 | $5.73 | 37,080 |
| 2020-04-29 | $5.67 | $7.00 | $5.65 | $6.86 | $6.34 | 56,527 |
| 2020-04-28 | $6.10 | $6.19 | $5.26 | $5.26 | $4.86 | 24,835 |
| 2020-04-27 | $5.76 | $6.18 | $5.76 | $6.17 | $5.70 | 25,873 |
| 2020-04-24 | $5.80 | $5.90 | $5.59 | $5.84 | $5.39 | 9,820 |
| 2020-04-23 | $5.61 | $5.97 | $5.59 | $5.95 | $5.50 | 16,010 |
| 2020-04-22 | $5.71 | $5.87 | $5.51 | $5.70 | $5.26 | 13,822 |
| 2020-04-21 | $5.47 | $5.73 | $5.30 | $5.54 | $5.12 | 22,684 |
| 2020-04-20 | $6.05 | $6.05 | $5.51 | $5.58 | $5.15 | 20,523 |
| 2020-04-17 | $5.62 | $6.34 | $5.54 | $6.26 | $5.78 | 26,072 |
| 2020-04-16 | $5.75 | $5.93 | $5.50 | $5.51 | $5.09 | 44,217 |
| 2020-04-15 | $5.61 | $6.10 | $5.61 | $5.76 | $5.32 | 60,526 |
| 2020-04-14 | $6.47 | $6.92 | $6.03 | $6.05 | $5.59 | 20,659 |
| 2020-04-13 | $6.79 | $6.85 | $6.22 | $6.83 | $6.31 | 50,120 |
| 2020-04-09 | $7.19 | $7.19 | $6.91 | $7.00 | $6.47 | 23,191 |
| 2020-04-08 | $6.98 | $6.98 | $6.77 | $6.90 | $6.37 | 20,566 |
| 2020-04-07 | $6.75 | $7.00 | $6.66 | $6.89 | $6.36 | 28,883 |
| 2020-04-06 | $6.49 | $6.99 | $6.49 | $6.99 | $6.46 | 26,124 |
| 2020-04-03 | $6.63 | $6.63 | $6.03 | $6.50 | $6.00 | 25,571 |
| 2020-04-02 | $6.06 | $7.00 | $5.80 | $7.00 | $6.47 | 22,535 |
| 2020-04-01 | $6.48 | $6.51 | $6.03 | $6.05 | $5.59 | 36,909 |
| 2020-03-31 | $6.88 | $7.09 | $5.76 | $6.91 | $6.38 | 38,112 |
| 2020-03-30 | $6.65 | $6.65 | $6.13 | $6.59 | $6.09 | 11,825 |
| 2020-03-27 | $7.41 | $7.41 | $6.39 | $6.52 | $6.02 | 13,888 |
| 2020-03-26 | $6.49 | $7.59 | $6.37 | $7.56 | $6.98 | 102,206 |
| 2020-03-25 | $6.74 | $6.74 | $6.08 | $6.60 | $6.10 | 22,944 |
| 2020-03-24 | $5.80 | $7.10 | $5.68 | $7.10 | $6.56 | 57,177 |
| 2020-03-23 | $6.07 | $6.07 | $5.28 | $5.50 | $5.08 | 23,078 |
| 2020-03-20 | $6.76 | $6.76 | $5.75 | $5.76 | $5.32 | 47,632 |
| 2020-03-19 | $6.05 | $7.25 | $5.41 | $6.75 | $6.23 | 39,987 |
| 2020-03-18 | $6.31 | $6.74 | $5.55 | $5.81 | $5.37 | 40,947 |
| 2020-03-17 | $5.70 | $7.18 | $5.10 | $7.05 | $6.51 | 51,579 |
| 2020-03-16 | $7.25 | $7.25 | $5.50 | $5.76 | $5.32 | 123,105 |
| 2020-03-13 | $5.56 | $7.00 | $5.55 | $7.00 | $6.47 | 51,666 |
| 2020-03-12 | $5.53 | $5.53 | $5.15 | $5.21 | $4.81 | 30,070 |
| 2020-03-11 | $5.55 | $5.75 | $5.35 | $5.55 | $5.13 | 12,750 |
| 2020-03-10 | $6.16 | $6.16 | $5.60 | $6.00 | $5.54 | 25,880 |
| 2020-03-09 | $5.86 | $6.05 | $5.31 | $5.83 | $5.38 | 39,254 |
| 2020-03-06 | $5.92 | $6.05 | $5.92 | $6.04 | $5.58 | 32,413 |
| 2020-03-05 | $6.15 | $6.35 | $6.01 | $6.05 | $5.59 | 20,812 |
| 2020-03-04 | $6.15 | $6.39 | $6.10 | $6.34 | $5.86 | 28,216 |
| 2020-03-03 | $7.00 | $7.09 | $6.00 | $6.01 | $5.55 | 32,357 |
| 2020-03-02 | $6.75 | $7.28 | $6.75 | $6.95 | $6.42 | 16,169 |
| 2020-02-28 | $7.12 | $7.12 | $6.60 | $6.61 | $6.11 | 50,247 |
| 2020-02-27 | $7.21 | $7.23 | $7.03 | $7.03 | $6.44 | 16,950 |
| 2020-02-26 | $7.28 | $7.41 | $7.05 | $7.32 | $6.71 | 3,864 |
| 2020-02-25 | $7.50 | $7.50 | $7.05 | $7.10 | $6.50 | 11,701 |
| 2020-02-24 | $7.55 | $7.69 | $7.42 | $7.42 | $6.80 | 19,578 |
| 2020-02-21 | $7.68 | $7.77 | $7.59 | $7.59 | $6.95 | 15,850 |
| 2020-02-20 | $7.47 | $7.61 | $7.47 | $7.60 | $6.96 | 8,222 |
| 2020-02-19 | $7.50 | $7.50 | $7.50 | $7.50 | $6.87 | 3,146 |
| 2020-02-18 | $7.70 | $7.70 | $7.37 | $7.42 | $6.80 | 8,391 |
| 2020-02-14 | $7.65 | $7.77 | $7.65 | $7.65 | $7.01 | 7,316 |
| 2020-02-13 | $7.65 | $7.72 | $7.63 | $7.72 | $7.07 | 3,100 |
| 2020-02-12 | $7.69 | $7.69 | $7.52 | $7.52 | $6.89 | 4,660 |
| 2020-02-11 | $7.80 | $7.80 | $7.60 | $7.60 | $6.96 | 1,575 |
| 2020-02-10 | $7.45 | $7.92 | $7.45 | $7.62 | $6.98 | 15,155 |
| 2020-02-07 | $7.67 | $7.72 | $7.57 | $7.58 | $6.94 | 15,147 |
| 2020-02-06 | $7.93 | $7.97 | $7.55 | $7.66 | $7.02 | 20,832 |
| 2020-02-05 | $7.95 | $7.97 | $7.85 | $7.85 | $7.19 | 4,901 |
| 2020-02-04 | $7.90 | $7.90 | $7.85 | $7.85 | $7.19 | 5,285 |
| 2020-02-03 | $7.88 | $7.90 | $7.85 | $7.85 | $7.19 | 6,042 |
| 2020-01-31 | $7.99 | $8.04 | $7.85 | $7.85 | $7.19 | 12,501 |
| 2020-01-30 | $7.99 | $7.99 | $7.93 | $7.98 | $7.31 | 2,862 |
| 2020-01-29 | $7.95 | $8.00 | $7.90 | $8.00 | $7.33 | 9,322 |
| 2020-01-28 | $7.97 | $8.00 | $7.90 | $8.00 | $7.33 | 9,560 |
| 2020-01-27 | $7.78 | $8.11 | $7.78 | $7.85 | $7.19 | 16,807 |
| 2020-01-24 | $8.15 | $8.15 | $8.00 | $8.00 | $7.33 | 4,430 |
| 2020-01-23 | $8.14 | $8.25 | $8.00 | $8.11 | $7.43 | 23,122 |
| 2020-01-22 | $7.90 | $8.10 | $7.90 | $8.00 | $7.33 | 15,345 |
| 2020-01-21 | $8.10 | $8.10 | $7.83 | $7.90 | $7.24 | 14,010 |
| 2020-01-17 | $8.19 | $8.19 | $8.05 | $8.05 | $7.37 | 9,227 |
| 2020-01-16 | $8.23 | $8.25 | $8.05 | $8.05 | $7.37 | 19,991 |
| 2020-01-15 | $8.16 | $8.54 | $8.09 | $8.15 | $7.47 | 10,756 |
| 2020-01-14 | $8.20 | $8.40 | $8.07 | $8.07 | $7.39 | 15,008 |
| 2020-01-13 | $8.47 | $8.47 | $8.05 | $8.22 | $7.53 | 17,720 |
| 2020-01-10 | $8.17 | $8.54 | $8.08 | $8.25 | $7.56 | 9,550 |
| 2020-01-09 | $8.14 | $8.36 | $8.01 | $8.17 | $7.48 | 10,371 |
| 2020-01-08 | $8.15 | $8.30 | $8.15 | $8.16 | $7.47 | 4,228 |
| 2020-01-07 | $8.08 | $8.13 | $8.08 | $8.13 | $7.45 | 1,357 |
| 2020-01-06 | $8.27 | $8.53 | $8.16 | $8.35 | $7.65 | 8,579 |
| 2020-01-03 | $8.34 | $8.40 | $8.32 | $8.35 | $7.65 | 4,633 |
| 2020-01-02 | $8.01 | $8.50 | $8.01 | $8.46 | $7.75 | 7,339 |
| 2019-12-31 | $8.11 | $8.63 | $8.06 | $8.45 | $7.74 | 11,842 |
| 2019-12-30 | $8.40 | $8.86 | $8.15 | $8.19 | $7.50 | 10,463 |
| 2019-12-27 | $8.37 | $8.49 | $8.30 | $8.46 | $7.75 | 13,290 |
| 2019-12-26 | $8.17 | $8.20 | $8.15 | $8.19 | $7.50 | 3,792 |
| 2019-12-24 | $8.12 | $8.22 | $8.10 | $8.15 | $7.47 | 6,341 |
| 2019-12-23 | $8.55 | $8.55 | $8.16 | $8.32 | $7.62 | 14,032 |
| 2019-12-20 | $8.45 | $8.75 | $8.05 | $8.58 | $7.86 | 87,236 |
| 2019-12-19 | $8.50 | $8.52 | $8.29 | $8.44 | $7.73 | 12,378 |
| 2019-12-18 | $8.49 | $8.55 | $8.05 | $8.49 | $7.78 | 34,423 |
| 2019-12-17 | $8.54 | $8.54 | $8.14 | $8.38 | $7.68 | 19,914 |
| 2019-12-16 | $8.02 | $8.75 | $8.00 | $8.60 | $7.88 | 99,738 |
| 2019-12-13 | $7.93 | $8.05 | $7.78 | $7.93 | $7.26 | 29,471 |
| 2019-12-12 | $8.05 | $8.05 | $7.97 | $8.05 | $7.37 | 13,147 |
| 2019-12-11 | $8.05 | $8.08 | $7.91 | $8.04 | $7.36 | 7,596 |
| 2019-12-10 | $8.02 | $8.13 | $7.89 | $8.04 | $7.36 | 17,604 |
| 2019-12-09 | $8.06 | $8.16 | $7.79 | $7.96 | $7.29 | 33,799 |
| 2019-12-06 | $8.03 | $8.13 | $8.03 | $8.08 | $7.40 | 12,699 |
| 2019-12-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.31 | 1,566 |
| 2019-12-04 | $7.92 | $8.11 | $7.91 | $8.00 | $7.33 | 11,268 |
| 2019-12-03 | $7.97 | $8.10 | $7.93 | $7.93 | $7.26 | 4,737 |
| 2019-12-02 | $8.06 | $8.07 | $7.92 | $8.05 | $7.37 | 7,610 |
| 2019-11-29 | $8.15 | $8.15 | $8.12 | $8.12 | $7.44 | 2,208 |
| 2019-11-27 | $8.10 | $8.22 | $8.10 | $8.20 | $7.47 | 4,497 |
| 2019-11-26 | $8.16 | $8.25 | $8.09 | $8.17 | $7.44 | 6,779 |
| 2019-11-25 | $8.26 | $8.26 | $8.14 | $8.24 | $7.50 | 29,126 |
| 2019-11-22 | $8.18 | $8.28 | $8.05 | $8.25 | $7.51 | 13,380 |
| 2019-11-21 | $8.20 | $8.24 | $8.00 | $8.04 | $7.32 | 8,644 |
| 2019-11-20 | $8.24 | $8.30 | $8.02 | $8.13 | $7.40 | 30,511 |
| 2019-11-19 | $7.95 | $8.27 | $7.95 | $8.25 | $7.51 | 32,118 |
| 2019-11-18 | $8.00 | $8.15 | $7.97 | $8.07 | $7.35 | 11,485 |
| 2019-11-15 | $8.00 | $8.25 | $7.99 | $8.21 | $7.47 | 27,280 |
| 2019-11-14 | $7.98 | $8.39 | $7.98 | $8.01 | $7.29 | 24,261 |
| 2019-11-13 | $7.75 | $7.98 | $7.66 | $7.98 | $7.27 | 4,510 |
| 2019-11-12 | $7.86 | $8.00 | $7.71 | $7.96 | $7.25 | 20,195 |
| 2019-11-11 | $7.71 | $7.75 | $7.69 | $7.75 | $7.06 | 12,348 |
| 2019-11-08 | $7.60 | $7.75 | $7.60 | $7.71 | $7.02 | 16,855 |
| 2019-11-07 | $7.60 | $7.79 | $7.60 | $7.60 | $6.92 | 19,079 |
| 2019-11-06 | $7.63 | $7.69 | $7.60 | $7.64 | $6.96 | 3,423 |
| 2019-11-05 | $7.62 | $7.67 | $7.51 | $7.67 | $6.98 | 6,978 |
| 2019-11-04 | $7.50 | $7.75 | $7.35 | $7.73 | $7.04 | 16,119 |
| 2019-11-01 | $7.50 | $7.68 | $7.37 | $7.66 | $6.97 | 13,665 |
| 2019-10-31 | $7.62 | $7.78 | $7.40 | $7.43 | $6.76 | 7,535 |
| 2019-10-30 | $7.51 | $7.70 | $7.51 | $7.70 | $7.01 | 11,263 |
| 2019-10-29 | $7.34 | $7.72 | $7.34 | $7.66 | $6.97 | 13,914 |
| 2019-10-28 | $7.33 | $7.51 | $7.31 | $7.40 | $6.74 | 8,333 |
| 2019-10-25 | $7.35 | $7.47 | $7.35 | $7.42 | $6.76 | 5,004 |
| 2019-10-24 | $7.56 | $7.56 | $7.37 | $7.53 | $6.86 | 1,846 |
| 2019-10-23 | $7.50 | $7.62 | $7.50 | $7.62 | $6.94 | 2,475 |
| 2019-10-22 | $7.35 | $7.50 | $7.35 | $7.48 | $6.81 | 4,867 |
| 2019-10-21 | $7.43 | $7.44 | $7.30 | $7.44 | $6.77 | 13,925 |
| 2019-10-18 | $7.32 | $7.38 | $7.32 | $7.35 | $6.69 | 9,501 |
| 2019-10-17 | $7.33 | $7.43 | $7.30 | $7.43 | $6.76 | 9,997 |
| 2019-10-16 | $7.48 | $7.48 | $7.30 | $7.48 | $6.81 | 2,938 |
| 2019-10-15 | $7.35 | $7.62 | $7.25 | $7.56 | $6.88 | 14,284 |
| 2019-10-14 | $7.78 | $8.22 | $7.26 | $7.29 | $6.64 | 10,743 |
| 2019-10-11 | $7.68 | $8.05 | $7.50 | $7.83 | $7.13 | 25,030 |
| 2019-10-10 | $7.47 | $7.79 | $7.47 | $7.55 | $6.87 | 16,540 |
| 2019-10-09 | $7.15 | $7.61 | $7.15 | $7.40 | $6.74 | 14,880 |
| 2019-10-08 | $7.21 | $7.25 | $7.03 | $7.08 | $6.45 | 15,848 |
| 2019-10-07 | $7.32 | $7.43 | $7.30 | $7.30 | $6.65 | 5,456 |
| 2019-10-04 | $7.54 | $7.54 | $7.21 | $7.31 | $6.66 | 5,195 |
| 2019-10-03 | $7.46 | $7.53 | $7.28 | $7.34 | $6.68 | 3,093 |
| 2019-10-02 | $7.60 | $7.64 | $7.37 | $7.42 | $6.76 | 11,128 |
| 2019-10-01 | $7.89 | $7.96 | $7.62 | $7.64 | $6.96 | 4,635 |
| 2019-09-30 | $8.03 | $8.05 | $7.74 | $7.81 | $7.11 | 10,716 |
| 2019-09-27 | $7.90 | $8.04 | $7.69 | $7.79 | $7.09 | 9,117 |
| 2019-09-26 | $7.96 | $8.05 | $7.86 | $7.86 | $7.16 | 16,779 |
| 2019-09-25 | $8.10 | $8.23 | $8.07 | $8.07 | $7.35 | 21,994 |
| 2019-09-24 | $8.04 | $8.10 | $8.00 | $8.04 | $7.32 | 26,150 |
| 2019-09-23 | $7.79 | $8.08 | $7.79 | $8.08 | $7.36 | 3,307 |
| 2019-09-20 | $8.13 | $8.14 | $7.94 | $8.14 | $7.41 | 54,002 |
| 2019-09-19 | $8.15 | $8.30 | $7.91 | $8.16 | $7.43 | 19,548 |
| 2019-09-18 | $8.31 | $8.31 | $8.00 | $8.15 | $7.42 | 22,494 |
| 2019-09-17 | $8.35 | $8.35 | $8.14 | $8.25 | $7.51 | 21,747 |
| 2019-09-16 | $7.95 | $9.41 | $7.82 | $8.42 | $7.67 | 112,319 |
| 2019-09-13 | $7.98 | $7.98 | $7.83 | $7.95 | $7.24 | 9,783 |
| 2019-09-12 | $7.92 | $7.92 | $7.70 | $7.91 | $7.20 | 21,832 |
| 2019-09-11 | $7.75 | $7.90 | $7.20 | $7.89 | $7.18 | 14,198 |
| 2019-09-10 | $7.45 | $7.92 | $7.43 | $7.71 | $7.02 | 17,778 |
| 2019-09-09 | $7.28 | $7.43 | $7.28 | $7.41 | $6.75 | 6,725 |
| 2019-09-06 | $7.22 | $7.34 | $7.15 | $7.18 | $6.54 | 17,127 |
| 2019-09-05 | $7.27 | $7.43 | $7.16 | $7.16 | $6.52 | 8,597 |
| 2019-09-04 | $7.27 | $7.30 | $7.15 | $7.20 | $6.55 | 11,548 |
| 2019-09-03 | $7.37 | $7.46 | $7.18 | $7.19 | $6.55 | 9,269 |
| 2019-08-30 | $7.55 | $7.65 | $7.25 | $7.36 | $6.70 | 8,260 |
| 2019-08-29 | $7.72 | $7.72 | $7.45 | $7.65 | $6.92 | 8,412 |
| 2019-08-28 | $7.47 | $7.68 | $7.47 | $7.67 | $6.94 | 5,439 |
| 2019-08-27 | $7.63 | $7.63 | $7.30 | $7.48 | $6.76 | 12,518 |
| 2019-08-26 | $7.14 | $7.69 | $7.14 | $7.69 | $6.95 | 24,221 |
| 2019-08-23 | $7.20 | $7.21 | $7.03 | $7.06 | $6.38 | 23,812 |
| 2019-08-22 | $7.23 | $7.24 | $7.20 | $7.20 | $6.51 | 5,962 |
| 2019-08-21 | $7.25 | $7.25 | $7.21 | $7.25 | $6.56 | 14,358 |
| 2019-08-20 | $7.22 | $7.41 | $7.22 | $7.37 | $6.66 | 4,777 |
| 2019-08-19 | $7.36 | $7.44 | $7.20 | $7.43 | $6.72 | 16,061 |
| 2019-08-16 | $7.27 | $7.35 | $7.21 | $7.29 | $6.59 | 6,705 |
| 2019-08-15 | $7.36 | $7.36 | $7.21 | $7.24 | $6.55 | 5,928 |
| 2019-08-14 | $7.29 | $7.44 | $7.29 | $7.29 | $6.59 | 11,721 |
| 2019-08-13 | $7.50 | $7.58 | $7.30 | $7.39 | $6.68 | 8,111 |
| 2019-08-12 | $7.22 | $7.39 | $7.22 | $7.35 | $6.65 | 8,733 |
| 2019-08-09 | $7.40 | $7.43 | $7.26 | $7.26 | $6.56 | 8,675 |
| 2019-08-08 | $7.50 | $7.71 | $7.28 | $7.35 | $6.65 | 15,058 |
| 2019-08-07 | $7.20 | $7.59 | $7.20 | $7.47 | $6.75 | 21,641 |
| 2019-08-06 | $7.21 | $7.86 | $7.20 | $7.21 | $6.52 | 12,050 |
| 2019-08-05 | $7.30 | $7.82 | $7.20 | $7.20 | $6.51 | 18,828 |
| 2019-08-02 | $7.50 | $7.60 | $7.30 | $7.30 | $6.60 | 29,443 |
| 2019-08-01 | $7.88 | $8.00 | $7.74 | $7.77 | $7.03 | 24,343 |
| 2019-07-31 | $7.91 | $8.00 | $7.75 | $7.95 | $7.19 | 27,069 |
| 2019-07-30 | $7.89 | $8.00 | $7.78 | $7.97 | $7.21 | 20,843 |
| 2019-07-29 | $7.93 | $8.00 | $7.74 | $7.74 | $7.00 | 8,571 |
| 2019-07-26 | $7.51 | $8.10 | $7.51 | $7.84 | $7.09 | 18,300 |
| 2019-07-25 | $7.62 | $7.70 | $7.51 | $7.55 | $6.83 | 12,807 |
| 2019-07-24 | $7.63 | $7.75 | $7.50 | $7.59 | $6.86 | 7,442 |
| 2019-07-23 | $7.96 | $8.13 | $7.49 | $7.62 | $6.89 | 11,045 |
| 2019-07-22 | $7.45 | $7.52 | $7.45 | $7.51 | $6.79 | 7,789 |
| 2019-07-19 | $7.68 | $7.99 | $7.51 | $7.53 | $6.81 | 16,442 |
| 2019-07-18 | $7.75 | $8.00 | $7.58 | $7.85 | $7.10 | 37,909 |
| 2019-07-17 | $7.74 | $7.98 | $7.70 | $7.74 | $7.00 | 11,087 |
| 2019-07-16 | $7.82 | $7.93 | $7.70 | $7.81 | $7.06 | 7,745 |
| 2019-07-15 | $8.07 | $8.07 | $7.78 | $7.82 | $7.07 | 12,584 |
| 2019-07-12 | $8.14 | $8.15 | $7.66 | $7.89 | $7.13 | 45,301 |
| 2019-07-11 | $8.10 | $8.35 | $8.00 | $8.20 | $7.41 | 42,648 |
| 2019-07-10 | $8.00 | $8.18 | $7.82 | $8.04 | $7.27 | 38,309 |
| 2019-07-09 | $8.11 | $8.11 | $8.01 | $8.07 | $7.30 | 17,591 |
| 2019-07-08 | $8.15 | $8.28 | $8.04 | $8.05 | $7.28 | 23,166 |
| 2019-07-05 | $8.03 | $8.26 | $8.03 | $8.23 | $7.44 | 8,375 |
| 2019-07-03 | $8.12 | $8.36 | $8.05 | $8.05 | $7.28 | 12,475 |
| 2019-07-02 | $7.88 | $8.15 | $7.61 | $8.03 | $7.26 | 40,636 |
| 2019-07-01 | $7.68 | $7.90 | $7.68 | $7.83 | $7.08 | 69,592 |
| 2019-06-28 | $7.79 | $8.04 | $7.56 | $7.74 | $7.00 | 2,094,304 |
| 2019-06-27 | $7.88 | $7.88 | $7.56 | $7.85 | $7.10 | 70,563 |
| 2019-06-26 | $7.75 | $7.83 | $7.60 | $7.79 | $7.04 | 42,607 |
| 2019-06-25 | $7.65 | $7.78 | $7.55 | $7.78 | $7.04 | 44,723 |
| 2019-06-24 | $7.72 | $7.79 | $7.63 | $7.73 | $6.99 | 48,584 |
| 2019-06-21 | $7.36 | $7.98 | $7.36 | $7.73 | $6.99 | 71,741 |
| 2019-06-20 | $7.53 | $7.61 | $7.37 | $7.50 | $6.78 | 35,267 |
| 2019-06-19 | $7.59 | $7.63 | $7.44 | $7.49 | $6.77 | 33,986 |
| 2019-06-18 | $7.66 | $7.70 | $7.44 | $7.44 | $6.73 | 63,799 |
| 2019-06-17 | $7.73 | $7.92 | $7.65 | $7.70 | $6.96 | 103,068 |
| 2019-06-14 | $7.60 | $7.68 | $7.56 | $7.68 | $6.94 | 40,068 |
| 2019-06-13 | $7.53 | $7.70 | $7.39 | $7.59 | $6.86 | 71,036 |
| 2019-06-12 | $7.53 | $7.61 | $7.36 | $7.43 | $6.72 | 102,996 |
| 2019-06-11 | $7.25 | $7.56 | $7.22 | $7.56 | $6.84 | 58,513 |
| 2019-06-10 | $7.33 | $7.33 | $7.20 | $7.20 | $6.51 | 58,882 |
| 2019-06-07 | $7.26 | $7.30 | $7.20 | $7.20 | $6.51 | 68,763 |
| 2019-06-06 | $7.20 | $7.30 | $7.16 | $7.20 | $6.51 | 26,406 |
| 2019-06-05 | $7.38 | $7.39 | $7.25 | $7.25 | $6.56 | 9,650 |
| 2019-06-04 | $7.33 | $7.56 | $7.26 | $7.38 | $6.67 | 33,549 |
| 2019-06-03 | $7.40 | $7.40 | $7.24 | $7.34 | $6.64 | 30,917 |
| 2019-05-31 | $7.49 | $7.49 | $7.35 | $7.35 | $6.65 | 7,135 |
| 2019-05-30 | $7.50 | $7.60 | $7.40 | $7.53 | $6.76 | 10,837 |
| 2019-05-29 | $7.57 | $7.73 | $7.40 | $7.40 | $6.65 | 18,401 |
| 2019-05-28 | $7.43 | $7.64 | $7.43 | $7.58 | $6.81 | 24,546 |
| 2019-05-24 | $7.51 | $7.57 | $7.37 | $7.43 | $6.67 | 17,340 |
| 2019-05-23 | $7.68 | $7.68 | $7.37 | $7.37 | $6.62 | 31,979 |
| 2019-05-22 | $7.73 | $7.73 | $7.65 | $7.67 | $6.89 | 8,746 |
| 2019-05-21 | $7.91 | $7.91 | $7.74 | $7.78 | $6.99 | 21,551 |
| 2019-05-20 | $7.74 | $7.83 | $7.72 | $7.83 | $7.03 | 30,978 |
| 2019-05-17 | $7.83 | $7.83 | $7.66 | $7.74 | $6.95 | 7,611 |
| 2019-05-16 | $7.77 | $7.77 | $7.69 | $7.77 | $6.98 | 11,541 |
| 2019-05-15 | $7.79 | $7.79 | $7.49 | $7.73 | $6.94 | 24,904 |
| 2019-05-14 | $7.64 | $7.82 | $7.64 | $7.75 | $6.96 | 42,725 |
| 2019-05-13 | $7.81 | $7.94 | $7.62 | $7.78 | $6.99 | 34,693 |
| 2019-05-10 | $7.81 | $7.93 | $7.81 | $7.88 | $7.08 | 11,408 |
| 2019-05-09 | $7.92 | $8.00 | $7.75 | $7.84 | $7.04 | 35,120 |
| 2019-05-08 | $8.10 | $8.10 | $7.80 | $7.98 | $7.17 | 23,570 |
| 2019-05-07 | $8.04 | $8.04 | $8.00 | $8.02 | $7.20 | 7,649 |
| 2019-05-06 | $8.04 | $8.12 | $8.00 | $8.00 | $7.19 | 31,435 |
| 2019-05-03 | $7.99 | $8.03 | $7.96 | $8.03 | $7.21 | 25,221 |
| 2019-05-02 | $7.99 | $8.04 | $7.63 | $7.93 | $7.12 | 15,121 |
| 2019-05-01 | $8.07 | $8.07 | $7.93 | $7.97 | $7.16 | 13,554 |
| 2019-04-30 | $7.87 | $7.98 | $7.64 | $7.98 | $7.17 | 28,963 |
| 2019-04-29 | $7.83 | $7.86 | $7.63 | $7.86 | $7.06 | 14,973 |
| 2019-04-26 | $7.75 | $7.84 | $7.71 | $7.79 | $7.00 | 29,432 |
| 2019-04-25 | $7.42 | $7.79 | $7.42 | $7.75 | $6.96 | 6,104 |
| 2019-04-24 | $7.59 | $7.80 | $7.41 | $7.68 | $6.90 | 9,632 |
| 2019-04-23 | $7.80 | $7.88 | $7.63 | $7.84 | $7.04 | 5,918 |
| 2019-04-22 | $7.74 | $7.83 | $7.67 | $7.81 | $7.01 | 12,814 |
| 2019-04-18 | $7.56 | $7.83 | $7.56 | $7.75 | $6.96 | 14,417 |
| 2019-04-17 | $7.76 | $7.93 | $7.63 | $7.63 | $6.85 | 19,825 |
| 2019-04-16 | $7.86 | $7.88 | $7.82 | $7.88 | $7.08 | 11,696 |
| 2019-04-15 | $7.92 | $7.97 | $7.75 | $7.78 | $6.99 | 35,796 |
| 2019-04-12 | $7.98 | $7.98 | $7.76 | $7.98 | $7.17 | 20,021 |
| 2019-04-11 | $7.88 | $7.93 | $7.85 | $7.93 | $7.12 | 11,753 |
| 2019-04-10 | $8.00 | $8.00 | $7.79 | $7.79 | $7.00 | 13,278 |
| 2019-04-09 | $7.85 | $7.99 | $7.85 | $7.98 | $7.17 | 29,146 |
| 2019-04-08 | $7.93 | $7.93 | $7.72 | $7.93 | $7.12 | 32,621 |
| 2019-04-05 | $7.86 | $7.88 | $7.70 | $7.88 | $7.08 | 31,672 |
| 2019-04-04 | $7.88 | $7.88 | $7.65 | $7.85 | $7.05 | 16,882 |
| 2019-04-03 | $7.83 | $7.88 | $7.63 | $7.88 | $7.08 | 23,024 |
| 2019-04-02 | $7.70 | $7.83 | $7.53 | $7.82 | $7.02 | 28,391 |
| 2019-04-01 | $7.76 | $7.78 | $7.63 | $7.78 | $6.99 | 18,889 |
| 2019-03-29 | $7.66 | $7.70 | $7.38 | $7.70 | $6.92 | 24,856 |
| 2019-03-28 | $7.44 | $7.58 | $7.44 | $7.58 | $6.81 | 40,460 |
| 2019-03-27 | $7.37 | $7.48 | $7.36 | $7.48 | $6.72 | 11,343 |
| 2019-03-26 | $7.40 | $7.44 | $7.35 | $7.43 | $6.67 | 42,971 |
| 2019-03-25 | $7.40 | $7.40 | $7.36 | $7.36 | $6.61 | 10,754 |
| 2019-03-22 | $7.49 | $7.50 | $7.40 | $7.48 | $6.72 | 31,655 |
| 2019-03-21 | $7.61 | $7.63 | $7.45 | $7.51 | $6.75 | 40,439 |
| 2019-03-20 | $7.74 | $7.74 | $7.65 | $7.67 | $6.89 | 202,651 |
| 2019-03-19 | $7.62 | $7.72 | $7.56 | $7.72 | $6.93 | 134,301 |
| 2019-03-18 | $7.67 | $7.84 | $7.60 | $7.71 | $6.92 | 185,274 |
| 2019-03-15 | $7.68 | $7.81 | $7.50 | $7.70 | $6.92 | 139,658 |
| 2019-03-14 | $7.74 | $7.74 | $7.60 | $7.60 | $6.83 | 102,542 |
| 2019-03-13 | $7.58 | $7.73 | $7.51 | $7.63 | $6.85 | 86,898 |
| 2019-03-12 | $7.80 | $7.81 | $7.60 | $7.60 | $6.83 | 23,876 |
| 2019-03-11 | $7.85 | $7.85 | $7.61 | $7.78 | $6.99 | 50,130 |
| 2019-03-08 | $7.72 | $7.73 | $7.59 | $7.73 | $6.94 | 95,453 |
| 2019-03-07 | $7.50 | $7.70 | $7.46 | $7.68 | $6.90 | 36,158 |
| 2019-03-06 | $7.60 | $7.60 | $7.49 | $7.49 | $6.73 | 70,667 |
| 2019-03-05 | $7.60 | $7.70 | $7.51 | $7.70 | $6.92 | 18,682 |
| 2019-03-04 | $7.46 | $7.75 | $7.46 | $7.46 | $6.70 | 51,992 |
| 2019-03-01 | $7.56 | $7.73 | $7.56 | $7.62 | $6.84 | 10,299 |
| 2019-02-28 | $7.61 | $7.61 | $7.54 | $7.57 | $6.80 | 11,006 |
| 2019-02-27 | $7.50 | $7.64 | $7.50 | $7.63 | $6.81 | 19,107 |
| 2019-02-26 | $7.64 | $7.64 | $7.45 | $7.45 | $6.65 | 45,759 |
| 2019-02-25 | $7.68 | $7.75 | $7.52 | $7.55 | $6.74 | 23,789 |
| 2019-02-22 | $7.65 | $7.68 | $7.55 | $7.66 | $6.83 | 7,102 |
| 2019-02-21 | $7.64 | $7.72 | $7.62 | $7.68 | $6.85 | 30,320 |
| 2019-02-20 | $7.64 | $7.69 | $7.60 | $7.60 | $6.78 | 48,903 |
| 2019-02-19 | $7.62 | $7.75 | $7.58 | $7.64 | $6.82 | 87,695 |
| 2019-02-15 | $7.56 | $7.66 | $7.37 | $7.55 | $6.74 | 208,197 |
| 2019-02-14 | $7.58 | $7.62 | $7.56 | $7.58 | $6.76 | 24,861 |
| 2019-02-13 | $7.57 | $7.58 | $7.45 | $7.58 | $6.76 | 33,136 |
| 2019-02-12 | $7.47 | $7.56 | $7.40 | $7.50 | $6.69 | 28,104 |
| 2019-02-11 | $7.55 | $7.62 | $7.14 | $7.39 | $6.59 | 83,414 |
| 2019-02-08 | $7.50 | $7.56 | $7.50 | $7.52 | $6.71 | 25,257 |
| 2019-02-07 | $7.58 | $7.69 | $7.49 | $7.50 | $6.69 | 90,423 |
| 2019-02-06 | $7.75 | $7.95 | $7.43 | $7.52 | $6.71 | 227,711 |
| 2019-02-05 | $9.52 | $9.74 | $9.06 | $9.06 | $8.08 | 30,744 |
| 2019-02-04 | $10.10 | $10.10 | $9.51 | $9.73 | $8.68 | 12,766 |
| 2019-02-01 | $10.40 | $10.40 | $10.00 | $10.00 | $8.92 | 38,774 |
| 2019-01-31 | $10.20 | $10.50 | $10.14 | $10.50 | $9.37 | 20,899 |
| 2019-01-30 | $9.90 | $10.68 | $9.90 | $10.20 | $9.10 | 28,845 |
| 2019-01-29 | $9.81 | $10.00 | $9.75 | $9.77 | $8.72 | 11,880 |
| 2019-01-28 | $9.75 | $9.89 | $9.51 | $9.78 | $8.73 | 11,794 |
| 2019-01-25 | $9.70 | $9.70 | $9.11 | $9.55 | $8.52 | 18,461 |
| 2019-01-24 | $9.70 | $9.74 | $9.60 | $9.69 | $8.65 | 4,622 |
| 2019-01-23 | $9.70 | $9.70 | $9.55 | $9.70 | $8.65 | 6,313 |
| 2019-01-22 | $9.70 | $9.70 | $9.37 | $9.50 | $8.48 | 1,652 |
| 2019-01-18 | $8.83 | $9.72 | $8.83 | $9.70 | $8.65 | 7,290 |
| 2019-01-17 | $9.00 | $9.46 | $8.84 | $9.02 | $8.05 | 6,153 |
| 2019-01-16 | $9.00 | $9.00 | $8.69 | $8.72 | $7.78 | 5,126 |
| 2019-01-15 | $8.56 | $9.00 | $8.50 | $9.00 | $8.03 | 3,873 |
| 2019-01-14 | $8.26 | $9.00 | $8.26 | $8.58 | $7.66 | 13,006 |
| 2019-01-11 | $8.55 | $8.65 | $8.55 | $8.64 | $7.71 | 1,913 |
| 2019-01-10 | $8.96 | $8.96 | $8.51 | $8.55 | $7.63 | 3,983 |
| 2019-01-09 | $8.44 | $8.73 | $8.20 | $8.41 | $7.50 | 8,437 |
| 2019-01-08 | $9.00 | $9.00 | $8.54 | $8.63 | $7.70 | 5,660 |
| 2019-01-07 | $9.00 | $9.00 | $8.58 | $9.00 | $8.03 | 7,556 |
| 2019-01-04 | $8.48 | $9.00 | $8.20 | $8.80 | $7.85 | 11,136 |
| 2019-01-03 | $8.48 | $8.48 | $8.48 | $8.48 | $7.57 | 266 |
| 2019-01-02 | $8.26 | $8.51 | $8.26 | $8.51 | $7.59 | 1,554 |
| 2018-12-31 | $8.75 | $8.75 | $8.25 | $8.44 | $7.53 | 8,007 |
| 2018-12-28 | $8.62 | $8.70 | $8.35 | $8.60 | $7.67 | 20,084 |
| 2018-12-27 | $8.74 | $8.74 | $8.35 | $8.35 | $7.45 | 8,181 |
| 2018-12-26 | $8.50 | $8.91 | $8.32 | $8.70 | $7.76 | 7,111 |
| 2018-12-24 | $8.89 | $8.89 | $8.21 | $8.26 | $7.37 | 15,290 |
| 2018-12-21 | $8.60 | $9.00 | $8.60 | $8.76 | $7.82 | 7,483 |
| 2018-12-20 | $9.08 | $9.08 | $8.64 | $8.93 | $7.97 | 1,999 |
| 2018-12-19 | $9.68 | $9.68 | $9.00 | $9.00 | $8.03 | 7,717 |
| 2018-12-18 | $9.10 | $9.88 | $9.00 | $9.02 | $8.05 | 7,362 |
| 2018-12-17 | $9.70 | $10.00 | $9.00 | $9.35 | $8.34 | 62,221 |
| 2018-12-14 | $9.42 | $9.60 | $9.21 | $9.45 | $8.43 | 4,392 |
| 2018-12-13 | $9.50 | $9.65 | $9.02 | $9.15 | $8.16 | 9,726 |
| 2018-12-12 | $9.33 | $9.50 | $9.33 | $9.50 | $8.48 | 3,007 |
| 2018-12-11 | $9.50 | $9.50 | $9.50 | $9.50 | $8.48 | 587 |
| 2018-12-10 | $9.42 | $9.42 | $9.00 | $9.40 | $8.39 | 3,138 |
| 2018-12-07 | $9.42 | $9.42 | $9.38 | $9.38 | $8.37 | 813 |
| 2018-12-06 | $9.39 | $9.40 | $9.03 | $9.40 | $8.39 | 4,313 |
| 2018-12-04 | $9.02 | $9.20 | $9.02 | $9.20 | $8.21 | 1,047 |
| 2018-12-03 | $9.10 | $9.43 | $8.60 | $9.00 | $8.03 | 10,146 |
| 2018-11-30 | $9.33 | $9.50 | $8.61 | $8.61 | $7.68 | 5,093 |
| 2018-11-29 | $9.35 | $9.35 | $8.60 | $9.35 | $8.29 | 2,534 |
| 2018-11-28 | $9.35 | $9.35 | $8.50 | $9.30 | $8.25 | 2,139 |
| 2018-11-27 | $8.86 | $9.39 | $8.71 | $9.27 | $8.22 | 4,042 |
| 2018-11-26 | $8.87 | $9.00 | $8.85 | $9.00 | $7.98 | 1,551 |
| 2018-11-23 | $8.45 | $8.48 | $8.45 | $8.48 | $7.52 | 503 |
| 2018-11-21 | $8.85 | $8.85 | $8.45 | $8.45 | $7.50 | 395 |
| 2018-11-20 | $8.85 | $9.00 | $8.45 | $9.00 | $7.98 | 5,618 |
| 2018-11-19 | $8.83 | $8.83 | $8.83 | $8.83 | $7.83 | 244 |
| 2018-11-16 | $9.16 | $9.16 | $9.16 | $9.16 | $8.13 | 71 |
| 2018-11-15 | $8.65 | $9.16 | $8.56 | $9.16 | $8.13 | 7,736 |
| 2018-11-14 | $8.90 | $9.00 | $8.63 | $8.70 | $7.72 | 7,062 |
| 2018-11-13 | $8.90 | $9.48 | $8.90 | $9.20 | $8.16 | 3,874 |
| 2018-11-12 | $9.26 | $9.47 | $8.84 | $9.47 | $8.40 | 2,553 |
| 2018-11-09 | $9.50 | $9.50 | $9.26 | $9.50 | $8.43 | 8,793 |
| 2018-11-08 | $9.15 | $9.50 | $9.15 | $9.50 | $8.43 | 588 |
| 2018-11-07 | $9.16 | $9.18 | $9.15 | $9.15 | $8.12 | 7,616 |
| 2018-11-06 | $9.15 | $9.50 | $9.15 | $9.50 | $8.43 | 403 |
| 2018-11-05 | $9.47 | $9.50 | $9.18 | $9.50 | $8.43 | 1,180 |
| 2018-11-02 | $9.50 | $9.50 | $9.15 | $9.15 | $8.12 | 1,111 |
| 2018-11-01 | $8.92 | $9.49 | $8.92 | $9.49 | $8.42 | 572 |
| 2018-10-31 | $9.46 | $9.48 | $9.46 | $9.48 | $8.41 | 2,309 |
| 2018-10-30 | $9.49 | $9.49 | $8.80 | $8.80 | $7.81 | 445 |
| 2018-10-29 | $9.06 | $9.11 | $9.06 | $9.11 | $8.08 | 630 |
| 2018-10-26 | $9.07 | $9.07 | $9.07 | $9.07 | $8.05 | 382 |
| 2018-10-25 | $9.61 | $9.61 | $9.05 | $9.61 | $8.53 | 1,060 |
| 2018-10-24 | $9.40 | $9.61 | $9.40 | $9.61 | $8.53 | 371 |
| 2018-10-23 | $8.94 | $8.94 | $8.75 | $8.75 | $7.76 | 1,718 |
| 2018-10-22 | $9.06 | $9.25 | $9.01 | $9.22 | $8.18 | 1,352 |
| 2018-10-19 | $9.25 | $9.49 | $8.83 | $9.49 | $8.42 | 3,253 |
| 2018-10-18 | $9.25 | $9.25 | $9.25 | $9.25 | $8.21 | 176 |
| 2018-10-17 | $9.20 | $9.25 | $9.20 | $9.25 | $8.21 | 1,202 |
| 2018-10-16 | $9.50 | $9.50 | $9.50 | $9.50 | $8.43 | 281 |
| 2018-10-15 | $9.43 | $9.43 | $9.20 | $9.20 | $8.16 | 1,141 |
| 2018-10-12 | $9.35 | $9.49 | $9.20 | $9.21 | $8.17 | 2,283 |
| 2018-10-11 | $9.42 | $9.65 | $9.26 | $9.32 | $8.27 | 2,564 |
| 2018-10-10 | $9.75 | $9.87 | $9.50 | $9.50 | $8.43 | 7,435 |
| 2018-10-09 | $10.20 | $10.20 | $9.80 | $9.80 | $8.69 | 5,306 |
| 2018-10-08 | $9.80 | $10.00 | $9.80 | $10.00 | $8.87 | 6,491 |
| 2018-10-05 | $10.14 | $10.14 | $10.14 | $10.14 | $9.00 | 136 |
| 2018-10-04 | $10.08 | $10.25 | $9.81 | $9.81 | $8.70 | 2,829 |
| 2018-10-03 | $10.00 | $10.29 | $10.00 | $10.25 | $9.09 | 2,005 |
| 2018-10-02 | $9.80 | $10.30 | $9.80 | $10.30 | $9.14 | 824 |
| 2018-10-01 | $9.97 | $10.39 | $9.82 | $9.85 | $8.74 | 2,889 |
| 2018-09-28 | $10.23 | $10.40 | $9.77 | $9.77 | $8.67 | 1,951 |
| 2018-09-27 | $10.40 | $10.40 | $10.01 | $10.40 | $9.23 | 6,381 |
| 2018-09-26 | $10.83 | $10.83 | $10.13 | $10.46 | $9.28 | 2,249 |
| 2018-09-25 | $10.38 | $11.00 | $10.36 | $10.65 | $9.45 | 4,637 |
| 2018-09-24 | $10.97 | $11.10 | $9.90 | $11.03 | $9.78 | 8,000 |
| 2018-09-21 | $11.25 | $11.25 | $10.35 | $10.89 | $9.66 | 234,883 |
| 2018-09-20 | $11.34 | $11.46 | $10.62 | $11.40 | $10.11 | 52,646 |
| 2018-09-19 | $10.84 | $12.00 | $9.90 | $11.11 | $9.86 | 64,222 |
| 2018-09-18 | $10.80 | $10.85 | $10.73 | $10.84 | $9.62 | 41,835 |
| 2018-09-17 | $11.56 | $11.67 | $9.75 | $10.64 | $9.44 | 68,945 |
| 2018-09-14 | $10.51 | $10.60 | $9.69 | $10.55 | $9.36 | 42,920 |
| 2018-09-13 | $10.50 | $10.50 | $9.60 | $10.50 | $9.31 | 43,307 |
| 2018-09-12 | $9.00 | $10.25 | $9.00 | $10.25 | $9.09 | 29,752 |
| 2018-09-11 | $8.59 | $9.99 | $8.59 | $9.99 | $8.86 | 41,350 |
| 2018-09-10 | $8.50 | $9.25 | $8.48 | $9.25 | $8.21 | 38,526 |
| 2018-09-07 | $8.28 | $8.28 | $8.25 | $8.25 | $7.32 | 2,830 |
| 2018-09-06 | $8.20 | $8.25 | $8.20 | $8.25 | $7.32 | 3,461 |
| 2018-09-05 | $8.05 | $8.25 | $8.05 | $8.25 | $7.32 | 1,010 |
| 2018-09-04 | $8.40 | $8.49 | $8.16 | $8.49 | $7.53 | 5,380 |
| 2018-08-31 | $8.74 | $8.89 | $8.39 | $8.39 | $7.44 | 4,530 |
| 2018-08-30 | $8.89 | $8.89 | $8.45 | $8.45 | $7.46 | 880 |
| 2018-08-29 | $8.70 | $8.70 | $8.40 | $8.40 | $7.42 | 5,364 |
| 2018-08-28 | $8.70 | $8.70 | $8.70 | $8.70 | $7.68 | 209 |
| 2018-08-27 | $8.72 | $8.72 | $8.72 | $8.72 | $7.70 | 113 |
| 2018-08-24 | $8.65 | $8.69 | $8.65 | $8.69 | $7.67 | 200 |
| 2018-08-23 | $8.46 | $8.47 | $8.45 | $8.45 | $7.46 | 1,811 |
| 2018-08-22 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 15 |
| 2018-08-21 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 86 |
| 2018-08-20 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 500 |
| 2018-08-17 | $8.71 | $8.83 | $8.71 | $8.83 | $7.80 | 10,704 |
| 2018-08-16 | $8.60 | $8.84 | $8.41 | $8.59 | $7.58 | 4,902 |
| 2018-08-15 | $8.60 | $8.60 | $8.60 | $8.60 | $7.59 | 0 |
| 2018-08-14 | $8.60 | $8.60 | $8.60 | $8.60 | $7.59 | 1 |
| 2018-08-13 | $8.72 | $8.72 | $8.60 | $8.60 | $7.59 | 1,464 |
| 2018-08-10 | $8.44 | $8.50 | $8.44 | $8.50 | $7.50 | 1,131 |
| 2018-08-09 | $8.40 | $8.40 | $8.40 | $8.40 | $7.42 | 217 |
| 2018-08-08 | $8.77 | $8.77 | $8.45 | $8.45 | $7.46 | 5,023 |
| 2018-08-07 | $8.60 | $8.60 | $8.60 | $8.60 | $7.59 | 2 |
| 2018-08-06 | $8.65 | $8.65 | $8.60 | $8.60 | $7.59 | 1,650 |
| 2018-08-03 | $8.50 | $8.52 | $8.50 | $8.52 | $7.52 | 320 |
| 2018-08-02 | $8.50 | $8.91 | $8.50 | $8.89 | $7.85 | 344 |
| 2018-08-01 | $8.50 | $8.50 | $8.45 | $8.45 | $7.46 | 850 |
| 2018-07-31 | $8.45 | $8.45 | $8.45 | $8.45 | $7.46 | 1,000 |
| 2018-07-30 | $8.28 | $8.45 | $8.27 | $8.45 | $7.46 | 476 |
| 2018-07-27 | $8.29 | $8.50 | $8.29 | $8.40 | $7.42 | 874 |
| 2018-07-26 | $8.50 | $8.50 | $7.97 | $8.26 | $7.29 | 6,086 |
| 2018-07-25 | $8.49 | $8.50 | $8.38 | $8.50 | $7.50 | 1,910 |
| 2018-07-24 | $8.73 | $8.73 | $8.73 | $8.73 | $7.71 | 706 |
| 2018-07-23 | $8.92 | $8.92 | $8.92 | $8.92 | $7.88 | 98 |
| 2018-07-20 | $8.75 | $8.92 | $8.37 | $8.92 | $7.88 | 1,117 |
| 2018-07-19 | $8.65 | $8.65 | $8.65 | $8.65 | $7.64 | 350 |
| 2018-07-18 | $8.72 | $8.72 | $8.47 | $8.47 | $7.48 | 350 |
| 2018-07-17 | $8.50 | $8.54 | $8.35 | $8.35 | $7.37 | 4,405 |
| 2018-07-16 | $8.73 | $8.75 | $8.29 | $8.50 | $7.50 | 6,250 |
| 2018-07-13 | $8.85 | $8.99 | $8.71 | $8.72 | $7.70 | 2,430 |
| 2018-07-12 | $8.75 | $8.77 | $8.62 | $8.67 | $7.65 | 1,120 |
| 2018-07-11 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 157 |
| 2018-07-10 | $8.75 | $8.75 | $8.75 | $8.75 | $7.73 | 200 |
| 2018-07-09 | $8.90 | $8.90 | $8.90 | $8.90 | $7.86 | 230 |
| 2018-07-06 | $9.00 | $9.00 | $8.76 | $8.76 | $7.73 | 1,105 |
| 2018-07-05 | $8.97 | $9.00 | $8.80 | $8.98 | $7.93 | 3,974 |
| 2018-07-03 | $8.76 | $8.76 | $8.76 | $8.76 | $7.73 | 151 |
| 2018-07-02 | $8.89 | $8.99 | $8.76 | $8.77 | $7.74 | 1,355 |
| 2018-06-29 | $8.95 | $8.96 | $8.75 | $8.88 | $7.84 | 1,341 |
| 2018-06-28 | $8.95 | $8.97 | $8.95 | $8.97 | $7.92 | 302 |
| 2018-06-27 | $8.97 | $8.99 | $8.88 | $8.95 | $7.90 | 1,622 |
| 2018-06-26 | $8.97 | $8.97 | $8.97 | $8.97 | $7.92 | 1 |
| 2018-06-25 | $9.03 | $9.03 | $8.97 | $8.97 | $7.92 | 480 |
| 2018-06-22 | $8.79 | $9.00 | $8.46 | $8.46 | $7.47 | 14,402 |
| 2018-06-21 | $8.88 | $9.00 | $8.65 | $9.00 | $7.95 | 1,771 |
| 2018-06-20 | $9.20 | $9.20 | $8.70 | $8.98 | $7.93 | 5,265 |
| 2018-06-19 | $9.12 | $9.30 | $9.10 | $9.10 | $8.03 | 15,785 |
| 2018-06-18 | $9.00 | $9.23 | $9.00 | $9.23 | $8.15 | 19,416 |
| 2018-06-15 | $8.99 | $8.99 | $8.80 | $8.99 | $7.94 | 7,361 |
| 2018-06-14 | $9.00 | $9.00 | $8.04 | $8.96 | $7.91 | 12,178 |
| 2018-06-13 | $8.81 | $9.02 | $8.81 | $8.81 | $7.78 | 15,581 |
| 2018-06-12 | $8.98 | $9.05 | $8.53 | $8.82 | $7.79 | 10,877 |
| 2018-06-11 | $9.00 | $9.04 | $8.01 | $8.95 | $7.90 | 6,570 |
| 2018-06-08 | $9.19 | $9.20 | $9.00 | $9.00 | $7.95 | 1,861 |
| 2018-06-07 | $9.22 | $9.22 | $9.00 | $9.00 | $7.95 | 1,717 |
| 2018-06-06 | $9.00 | $9.07 | $9.00 | $9.00 | $7.95 | 1,630 |
| 2018-06-05 | $9.20 | $9.20 | $9.00 | $9.00 | $7.95 | 2,420 |
| 2018-06-04 | $9.21 | $9.21 | $8.65 | $9.16 | $8.09 | 11,602 |
| 2018-06-01 | $9.25 | $9.25 | $9.25 | $9.25 | $8.17 | 562 |
| 2018-05-31 | $9.19 | $9.19 | $9.19 | $9.19 | $8.11 | 477 |
| 2018-05-30 | $9.25 | $9.29 | $9.10 | $9.29 | $8.17 | 1,296 |
| 2018-05-29 | $9.34 | $9.34 | $9.10 | $9.10 | $8.00 | 1,939 |
| 2018-05-25 | $9.25 | $9.25 | $9.10 | $9.10 | $8.00 | 5,616 |
| 2018-05-24 | $9.20 | $9.40 | $9.11 | $9.12 | $8.02 | 5,396 |
| 2018-05-23 | $9.22 | $9.41 | $9.20 | $9.21 | $8.10 | 15,390 |
| 2018-05-22 | $9.40 | $9.40 | $9.23 | $9.25 | $8.13 | 2,223 |
| 2018-05-21 | $9.30 | $9.50 | $9.30 | $9.50 | $8.35 | 1,109 |
| 2018-05-18 | $9.30 | $9.47 | $9.30 | $9.47 | $8.32 | 2,700 |
| 2018-05-17 | $9.24 | $9.28 | $9.24 | $9.28 | $8.16 | 600 |
| 2018-05-16 | $9.50 | $9.50 | $9.10 | $9.47 | $8.32 | 8,528 |
| 2018-05-15 | $9.49 | $9.50 | $9.20 | $9.50 | $8.35 | 7,055 |
| 2018-05-14 | $9.45 | $9.50 | $8.75 | $9.50 | $8.35 | 29,707 |
| 2018-05-11 | $9.50 | $9.50 | $9.29 | $9.30 | $8.18 | 13,290 |
| 2018-05-10 | $9.32 | $9.32 | $9.32 | $9.32 | $8.19 | 526 |
| 2018-05-09 | $9.50 | $9.50 | $9.28 | $9.30 | $8.18 | 4,197 |
| 2018-05-08 | $9.30 | $9.50 | $9.30 | $9.50 | $8.35 | 3,033 |
| 2018-05-07 | $9.50 | $9.50 | $9.45 | $9.50 | $8.35 | 3,810 |
| 2018-05-04 | $9.28 | $9.50 | $9.28 | $9.50 | $8.35 | 1,188 |
| 2018-05-03 | $9.37 | $9.50 | $9.37 | $9.50 | $8.35 | 3,333 |
| 2018-05-02 | $9.50 | $9.50 | $9.35 | $9.35 | $8.22 | 2,779 |
| 2018-05-01 | $9.50 | $9.50 | $9.17 | $9.50 | $8.35 | 5,620 |
| 2018-04-30 | $9.50 | $9.50 | $9.31 | $9.50 | $8.35 | 2,329 |
| 2018-04-27 | $9.50 | $9.50 | $9.50 | $9.50 | $8.35 | 118 |
| 2018-04-26 | $9.35 | $9.85 | $9.35 | $9.50 | $8.35 | 4,659 |
| 2018-04-25 | $9.50 | $9.68 | $9.29 | $9.29 | $8.17 | 12,383 |
| 2018-04-24 | $9.50 | $9.50 | $9.44 | $9.50 | $8.35 | 4,504 |
| 2018-04-23 | $9.50 | $9.50 | $9.40 | $9.50 | $8.35 | 8,413 |
| 2018-04-20 | $9.50 | $9.50 | $9.50 | $9.50 | $8.35 | 429 |
| 2018-04-19 | $9.33 | $9.50 | $9.33 | $9.50 | $8.35 | 874 |
| 2018-04-18 | $9.60 | $10.00 | $9.33 | $10.00 | $8.79 | 3,634 |
| 2018-04-17 | $9.65 | $9.65 | $9.65 | $9.65 | $8.48 | 382 |
| 2018-04-16 | $9.25 | $9.60 | $9.05 | $9.58 | $8.42 | 13,513 |
| 2018-04-13 | $9.02 | $9.25 | $9.01 | $9.25 | $8.13 | 1,828 |
| 2018-04-12 | $9.25 | $9.25 | $9.12 | $9.25 | $8.13 | 6,310 |
| 2018-04-11 | $9.25 | $9.25 | $9.25 | $9.25 | $8.13 | 60 |
| 2018-04-10 | $9.00 | $9.25 | $9.00 | $9.25 | $8.13 | 2,240 |
| 2018-04-09 | $9.25 | $9.25 | $9.23 | $9.25 | $8.13 | 2,124 |
| 2018-04-06 | $9.25 | $9.25 | $9.25 | $9.25 | $8.13 | 170 |
| 2018-04-05 | $9.10 | $9.25 | $9.10 | $9.25 | $8.13 | 2,230 |
| 2018-04-04 | $8.79 | $9.24 | $8.79 | $9.24 | $8.12 | 2,986 |
| 2018-04-03 | $9.03 | $9.25 | $9.00 | $9.24 | $8.12 | 9,467 |
| 2018-04-02 | $9.00 | $9.25 | $9.00 | $9.25 | $8.13 | 3,697 |
| 2018-03-29 | $9.24 | $9.24 | $9.24 | $9.24 | $8.12 | 100 |
| 2018-03-28 | $9.25 | $9.25 | $9.24 | $9.25 | $8.13 | 4,001 |
| 2018-03-27 | $9.25 | $9.25 | $9.25 | $9.25 | $8.13 | 934 |
| 2018-03-26 | $9.00 | $9.25 | $9.00 | $9.25 | $8.13 | 2,994 |
| 2018-03-23 | $9.13 | $9.20 | $9.10 | $9.20 | $8.09 | 6,917 |
| 2018-03-22 | $9.10 | $9.35 | $9.10 | $9.35 | $8.22 | 2,517 |
| 2018-03-21 | $9.15 | $9.35 | $9.15 | $9.35 | $8.22 | 1,670 |
| 2018-03-20 | $9.01 | $9.35 | $9.01 | $9.34 | $8.21 | 1,353 |
| 2018-03-19 | $9.35 | $9.35 | $9.31 | $9.34 | $8.21 | 946 |
| 2018-03-16 | $9.32 | $9.64 | $9.01 | $9.01 | $7.92 | 19,367 |
| 2018-03-15 | $9.25 | $9.95 | $9.23 | $9.31 | $8.18 | 25,096 |
| 2018-03-14 | $9.24 | $9.25 | $9.24 | $9.25 | $8.13 | 4,846 |
| 2018-03-13 | $9.25 | $9.25 | $9.25 | $9.25 | $8.13 | 3,055 |
| 2018-03-12 | $9.15 | $9.15 | $9.01 | $9.05 | $7.96 | 1,335 |
| 2018-03-09 | $9.18 | $9.24 | $9.00 | $9.09 | $7.99 | 1,805 |
| 2018-03-08 | $9.14 | $9.25 | $9.00 | $9.15 | $8.04 | 16,379 |
| 2018-03-07 | $9.25 | $9.25 | $8.89 | $8.90 | $7.82 | 7,981 |
| 2018-03-06 | $9.00 | $9.30 | $8.95 | $9.25 | $8.13 | 7,650 |
| 2018-03-05 | $9.98 | $9.98 | $9.00 | $9.25 | $8.13 | 29,955 |
| 2018-03-02 | $9.15 | $9.40 | $8.75 | $9.34 | $8.21 | 37,638 |
| 2018-03-01 | $8.89 | $9.35 | $8.89 | $9.22 | $8.11 | 61,200 |
| 2018-02-28 | $8.75 | $8.89 | $8.63 | $8.89 | $7.81 | 2,800 |
| 2018-02-27 | $8.75 | $9.39 | $8.75 | $9.39 | $8.22 | 3,142 |
| 2018-02-26 | $8.62 | $8.75 | $8.47 | $8.47 | $7.41 | 4,320 |
| 2018-02-23 | $8.75 | $8.75 | $8.62 | $8.62 | $7.54 | 2,338 |
| 2018-02-22 | $8.50 | $8.75 | $8.50 | $8.75 | $7.66 | 2,388 |
| 2018-02-21 | $8.50 | $8.50 | $8.50 | $8.50 | $7.44 | 7,124 |
| 2018-02-20 | $8.50 | $8.50 | $8.10 | $8.10 | $7.09 | 6,608 |
| 2018-02-16 | $8.50 | $8.50 | $8.50 | $8.50 | $7.44 | 200 |
| 2018-02-15 | $8.00 | $8.35 | $8.00 | $8.35 | $7.31 | 15,671 |
| 2018-02-14 | $8.30 | $8.30 | $8.00 | $8.00 | $7.00 | 2,611 |
| 2018-02-13 | $8.00 | $8.65 | $8.00 | $8.40 | $7.35 | 13,984 |
| 2018-02-12 | $7.90 | $8.00 | $7.90 | $8.00 | $7.00 | 21,038 |
| 2018-02-09 | $7.70 | $7.99 | $7.70 | $7.99 | $6.99 | 9,043 |
| 2018-02-08 | $7.95 | $7.95 | $7.71 | $7.71 | $6.75 | 4,084 |
| 2018-02-07 | $7.88 | $7.95 | $7.88 | $7.95 | $6.96 | 21,738 |
| 2018-02-06 | $7.37 | $7.95 | $7.37 | $7.88 | $6.90 | 5,259 |
| 2018-02-05 | $7.95 | $7.95 | $7.50 | $7.50 | $6.56 | 12,303 |
| 2018-02-02 | $7.95 | $7.95 | $7.85 | $7.85 | $6.87 | 11,500 |
| 2018-02-01 | $7.75 | $7.75 | $7.45 | $7.50 | $6.56 | 7,944 |
| 2018-01-31 | $7.49 | $7.97 | $7.49 | $7.97 | $6.97 | 14,736 |
| 2018-01-30 | $7.35 | $7.35 | $7.35 | $7.35 | $6.43 | 4,805 |
| 2018-01-29 | $7.35 | $7.35 | $7.35 | $7.35 | $6.43 | 2,100 |
| 2018-01-26 | $7.40 | $7.45 | $7.39 | $7.45 | $6.52 | 6,257 |
| 2018-01-25 | $7.34 | $7.35 | $7.20 | $7.35 | $6.43 | 6,181 |
| 2018-01-24 | $7.35 | $7.44 | $7.35 | $7.35 | $6.43 | 2,698 |
| 2018-01-23 | $7.38 | $7.44 | $7.38 | $7.44 | $6.51 | 1,600 |
| 2018-01-22 | $7.25 | $7.39 | $7.24 | $7.35 | $6.43 | 13,051 |
| 2018-01-19 | $7.11 | $7.24 | $7.11 | $7.24 | $6.34 | 570 |
| 2018-01-18 | $7.24 | $7.24 | $7.20 | $7.20 | $6.30 | 626 |
| 2018-01-17 | $7.25 | $7.25 | $7.07 | $7.07 | $6.19 | 2,280 |
| 2018-01-16 | $7.25 | $7.82 | $7.25 | $7.30 | $6.39 | 9,029 |
| 2018-01-12 | $7.35 | $7.35 | $7.25 | $7.25 | $6.34 | 935 |
| 2018-01-11 | $7.19 | $7.40 | $7.05 | $7.25 | $6.34 | 16,953 |
| 2018-01-10 | $7.03 | $7.20 | $7.02 | $7.20 | $6.30 | 4,685 |
| 2018-01-09 | $7.15 | $7.15 | $7.03 | $7.03 | $6.15 | 2,884 |
| 2018-01-08 | $7.11 | $7.15 | $7.01 | $7.15 | $6.26 | 2,957 |
| 2018-01-05 | $7.24 | $7.30 | $7.15 | $7.15 | $6.26 | 5,005 |
| 2018-01-04 | $7.28 | $7.40 | $7.20 | $7.25 | $6.34 | 3,028 |
| 2018-01-03 | $7.30 | $7.30 | $7.30 | $7.30 | $6.39 | 263 |
| 2018-01-02 | $7.28 | $7.30 | $7.28 | $7.30 | $6.39 | 2,025 |
| 2017-12-29 | $7.50 | $7.55 | $7.30 | $7.30 | $6.39 | 3,677 |
| 2017-12-28 | $7.50 | $7.55 | $7.45 | $7.50 | $6.56 | 17,467 |
| 2017-12-27 | $7.99 | $7.99 | $7.50 | $7.50 | $6.56 | 24,355 |
| 2017-12-26 | $7.50 | $7.88 | $7.50 | $7.88 | $6.90 | 3,226 |
| 2017-12-22 | $7.49 | $7.50 | $7.40 | $7.50 | $6.56 | 7,630 |
| 2017-12-21 | $7.48 | $7.48 | $7.25 | $7.48 | $6.55 | 1,127 |
| 2017-12-20 | $7.38 | $7.38 | $7.38 | $7.38 | $6.46 | 150 |
| 2017-12-19 | $7.13 | $7.48 | $7.10 | $7.38 | $6.46 | 8,023 |
| 2017-12-18 | $7.07 | $7.10 | $7.05 | $7.10 | $6.21 | 7,134 |
| 2017-12-15 | $7.00 | $7.08 | $6.97 | $7.05 | $6.17 | 13,965 |
| 2017-12-14 | $7.00 | $7.01 | $6.92 | $6.95 | $6.08 | 10,805 |
| 2017-12-13 | $7.02 | $7.10 | $6.90 | $6.99 | $6.12 | 18,296 |
| 2017-12-12 | $7.10 | $7.10 | $7.10 | $7.10 | $6.21 | 1,650 |
| 2017-12-11 | $7.24 | $7.30 | $7.15 | $7.15 | $6.26 | 2,625 |
| 2017-12-08 | $7.05 | $7.19 | $7.04 | $7.19 | $6.29 | 13,594 |
| 2017-12-07 | $7.17 | $7.17 | $7.02 | $7.03 | $6.15 | 7,460 |
| 2017-12-06 | $7.37 | $7.48 | $7.15 | $7.15 | $6.26 | 3,338 |
| 2017-12-05 | $7.45 | $7.50 | $7.45 | $7.48 | $6.55 | 4,276 |
| 2017-12-04 | $7.29 | $7.50 | $7.00 | $7.50 | $6.56 | 9,299 |
| 2017-12-01 | $7.10 | $7.10 | $6.89 | $7.10 | $6.21 | 5,942 |
| 2017-11-30 | $7.25 | $7.25 | $7.06 | $7.06 | $6.18 | 4,751 |
| 2017-11-29 | $7.25 | $7.25 | $7.25 | $7.25 | $6.31 | 2,501 |
| 2017-11-28 | $6.85 | $7.45 | $6.60 | $7.25 | $6.31 | 19,132 |
| 2017-11-27 | $7.01 | $7.01 | $6.54 | $6.85 | $5.96 | 35,178 |
| 2017-11-24 | $7.15 | $7.20 | $7.01 | $7.04 | $6.13 | 36,641 |
| 2017-11-22 | $7.36 | $7.55 | $7.20 | $7.20 | $6.27 | 8,009 |
| 2017-11-21 | $7.14 | $7.55 | $7.10 | $7.55 | $6.57 | 2,705 |
| 2017-11-20 | $7.05 | $7.15 | $7.05 | $7.15 | $6.22 | 2,113 |
| 2017-11-17 | $7.15 | $7.15 | $7.05 | $7.10 | $6.18 | 3,695 |
| 2017-11-16 | $7.25 | $7.25 | $7.15 | $7.15 | $6.22 | 66,615 |
| 2017-11-15 | $7.45 | $7.45 | $7.20 | $7.25 | $6.31 | 2,552 |
| 2017-11-14 | $7.48 | $7.50 | $7.40 | $7.45 | $6.48 | 2,899 |
| 2017-11-13 | $7.25 | $7.55 | $7.15 | $7.55 | $6.57 | 18,467 |
| 2017-11-10 | $7.34 | $7.34 | $7.25 | $7.25 | $6.31 | 4,429 |
| 2017-11-09 | $7.36 | $7.36 | $7.25 | $7.30 | $6.35 | 17,726 |
| 2017-11-08 | $7.40 | $7.40 | $7.30 | $7.36 | $6.40 | 2,908 |
| 2017-11-07 | $7.35 | $7.44 | $7.30 | $7.39 | $6.43 | 24,046 |
| 2017-11-06 | $7.35 | $7.40 | $7.35 | $7.40 | $6.44 | 4,211 |
| 2017-11-03 | $7.35 | $7.35 | $7.35 | $7.35 | $6.40 | 2,535 |
| 2017-11-02 | $7.40 | $7.45 | $7.35 | $7.45 | $6.48 | 2,320 |
| 2017-11-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.39 | 456 |
| 2017-10-31 | $7.54 | $7.55 | $7.54 | $7.55 | $6.57 | 2,227 |
| 2017-10-30 | $7.45 | $7.45 | $7.39 | $7.39 | $6.43 | 1,700 |
| 2017-10-27 | $7.50 | $7.50 | $7.50 | $7.50 | $6.53 | 1,158 |
| 2017-10-26 | $7.39 | $7.41 | $7.39 | $7.41 | $6.45 | 7,829 |
| 2017-10-25 | $7.47 | $7.47 | $7.40 | $7.40 | $6.44 | 2,176 |
| 2017-10-24 | $7.39 | $7.50 | $7.39 | $7.50 | $6.53 | 1,878 |
| 2017-10-23 | $7.50 | $7.50 | $7.39 | $7.39 | $6.43 | 4,500 |
| 2017-10-20 | $7.45 | $7.45 | $7.45 | $7.45 | $6.48 | 0 |
| 2017-10-19 | $7.45 | $7.45 | $7.45 | $7.45 | $6.48 | 1 |
| 2017-10-18 | $7.46 | $7.46 | $7.45 | $7.45 | $6.48 | 204 |
| 2017-10-17 | $7.40 | $7.65 | $7.38 | $7.46 | $6.49 | 7,021 |
| 2017-10-16 | $7.55 | $7.55 | $7.40 | $7.40 | $6.44 | 4,550 |
| 2017-10-13 | $7.60 | $7.65 | $7.60 | $7.65 | $6.66 | 566 |
| 2017-10-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.53 | 0 |
| 2017-10-11 | $7.60 | $7.60 | $7.50 | $7.50 | $6.53 | 1,800 |
| 2017-10-10 | $7.55 | $7.55 | $7.55 | $7.55 | $6.57 | 100 |
| 2017-10-09 | $7.59 | $7.75 | $7.59 | $7.70 | $6.70 | 2,065 |
| 2017-10-06 | $7.68 | $7.68 | $7.50 | $7.50 | $6.53 | 16,020 |
| 2017-10-05 | $7.60 | $7.60 | $7.60 | $7.60 | $6.61 | 387 |
| 2017-10-04 | $7.61 | $7.61 | $7.60 | $7.60 | $6.61 | 3,872 |
| 2017-10-03 | $7.60 | $7.60 | $7.60 | $7.60 | $6.61 | 4,062 |
| 2017-10-02 | $7.84 | $7.84 | $7.50 | $7.80 | $6.79 | 4,660 |
| 2017-09-29 | $7.57 | $7.57 | $7.57 | $7.57 | $6.59 | 300 |
| 2017-09-28 | $7.56 | $7.56 | $7.56 | $7.56 | $6.58 | 1,023 |
| 2017-09-27 | $7.55 | $7.55 | $7.55 | $7.55 | $6.57 | 189 |
| 2017-09-26 | $7.99 | $7.99 | $7.50 | $7.50 | $6.53 | 1,500 |
| 2017-09-25 | $7.85 | $8.00 | $7.85 | $8.00 | $6.96 | 29,385 |
| 2017-09-22 | $7.85 | $7.86 | $7.85 | $7.85 | $6.83 | 1,942 |
| 2017-09-21 | $7.48 | $7.48 | $7.48 | $7.48 | $6.51 | 100 |
| 2017-09-20 | $7.48 | $7.48 | $7.48 | $7.48 | $6.51 | 2,000 |
| 2017-09-19 | $7.50 | $7.50 | $7.50 | $7.50 | $6.53 | 9,954 |
| 2017-09-18 | $7.50 | $7.50 | $7.48 | $7.50 | $6.53 | 1,291 |
| 2017-09-15 | $7.80 | $7.80 | $7.41 | $7.41 | $6.45 | 9,100 |
| 2017-09-14 | $7.52 | $7.52 | $7.50 | $7.50 | $6.53 | 650 |
| 2017-09-13 | $7.60 | $7.60 | $7.51 | $7.52 | $6.54 | 4,855 |
| 2017-09-12 | $7.50 | $7.50 | $7.50 | $7.50 | $6.53 | 60 |
| 2017-09-11 | $7.50 | $7.50 | $7.50 | $7.50 | $6.53 | 400 |
| 2017-09-08 | $7.50 | $7.50 | $7.50 | $7.50 | $6.53 | 1,400 |
| 2017-09-07 | $7.50 | $7.50 | $7.50 | $7.50 | $6.53 | 1,900 |
| 2017-09-06 | $7.50 | $7.50 | $7.50 | $7.50 | $6.53 | 1,300 |
| 2017-09-05 | $7.60 | $7.60 | $7.45 | $7.45 | $6.48 | 882 |
| 2017-09-01 | $7.60 | $7.60 | $7.60 | $7.60 | $6.61 | 0 |
| 2017-08-31 | $7.50 | $7.60 | $7.50 | $7.60 | $6.61 | 13,489 |
| 2017-08-30 | $7.50 | $7.55 | $7.50 | $7.55 | $6.57 | 3,700 |
| 2017-08-29 | $7.55 | $7.70 | $7.54 | $7.54 | $6.54 | 2,150 |
| 2017-08-28 | $7.60 | $7.65 | $7.50 | $7.59 | $6.58 | 10,373 |
| 2017-08-25 | $7.75 | $7.75 | $7.60 | $7.60 | $6.59 | 2,700 |
| 2017-08-24 | $7.70 | $7.70 | $7.50 | $7.68 | $6.66 | 9,262 |
| 2017-08-23 | $7.70 | $7.70 | $7.70 | $7.70 | $6.67 | 50 |
| 2017-08-22 | $7.75 | $7.75 | $7.70 | $7.70 | $6.67 | 1,742 |
| 2017-08-21 | $7.70 | $7.75 | $7.70 | $7.75 | $6.72 | 8,925 |
| 2017-08-18 | $7.70 | $7.75 | $7.70 | $7.70 | $6.67 | 7,573 |
| 2017-08-17 | $7.60 | $7.69 | $7.55 | $7.69 | $6.67 | 1,172 |
| 2017-08-16 | $7.60 | $7.60 | $7.60 | $7.60 | $6.59 | 401 |
| 2017-08-15 | $7.55 | $7.55 | $7.50 | $7.50 | $6.50 | 200 |
| 2017-08-14 | $7.50 | $7.55 | $7.50 | $7.50 | $6.50 | 2,598 |
| 2017-08-11 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 0 |
| 2017-08-10 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 300 |
| 2017-08-09 | $7.60 | $7.69 | $7.50 | $7.69 | $6.67 | 2,734 |
| 2017-08-08 | $7.62 | $7.62 | $7.55 | $7.55 | $6.54 | 10,066 |
| 2017-08-07 | $7.70 | $7.70 | $7.65 | $7.65 | $6.63 | 14,973 |
| 2017-08-04 | $7.90 | $7.90 | $7.90 | $7.90 | $6.85 | 135 |
| 2017-08-03 | $7.90 | $7.92 | $7.90 | $7.92 | $6.86 | 500 |
| 2017-08-02 | $7.70 | $7.70 | $7.70 | $7.70 | $6.67 | 0 |
| 2017-08-01 | $7.70 | $7.70 | $7.70 | $7.70 | $6.67 | 0 |
| 2017-07-31 | $7.70 | $7.92 | $7.70 | $7.70 | $6.67 | 7,560 |
| 2017-07-28 | $7.74 | $7.74 | $7.65 | $7.65 | $6.63 | 1,513 |
| 2017-07-27 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 0 |
| 2017-07-26 | $7.70 | $7.70 | $7.65 | $7.65 | $6.63 | 7,207 |
| 2017-07-25 | $7.65 | $7.79 | $7.65 | $7.79 | $6.75 | 1,221 |
| 2017-07-24 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 400 |
| 2017-07-21 | $7.91 | $7.91 | $7.90 | $7.90 | $6.85 | 602 |
| 2017-07-20 | $7.92 | $7.92 | $7.86 | $7.92 | $6.86 | 605 |
| 2017-07-19 | $7.65 | $7.92 | $7.65 | $7.92 | $6.86 | 7,105 |
| 2017-07-18 | $7.65 | $7.94 | $7.65 | $7.65 | $6.63 | 2,725 |
| 2017-07-17 | $7.94 | $7.94 | $7.94 | $7.94 | $6.88 | 0 |
| 2017-07-14 | $7.62 | $7.94 | $7.60 | $7.94 | $6.88 | 4,955 |
| 2017-07-13 | $7.60 | $7.68 | $7.60 | $7.60 | $6.59 | 775 |
| 2017-07-12 | $7.65 | $7.65 | $7.65 | $7.65 | $6.63 | 5,996 |
| 2017-07-11 | $7.85 | $7.95 | $7.65 | $7.95 | $6.89 | 3,360 |
| 2017-07-10 | $7.85 | $7.85 | $7.85 | $7.85 | $6.80 | 100 |
| 2017-07-07 | $7.84 | $7.85 | $7.65 | $7.65 | $6.63 | 2,487 |
| 2017-07-06 | $7.50 | $7.65 | $7.50 | $7.65 | $6.63 | 2,124 |
| 2017-07-05 | $7.80 | $7.85 | $7.62 | $7.62 | $6.60 | 3,108 |
| 2017-07-03 | $7.80 | $7.80 | $7.70 | $7.70 | $6.67 | 329 |
| 2017-06-30 | $7.80 | $7.80 | $7.80 | $7.80 | $6.76 | 1,120 |
| 2017-06-29 | $7.50 | $7.80 | $7.46 | $7.50 | $6.50 | 28,906 |
| 2017-06-28 | $7.70 | $7.70 | $7.50 | $7.50 | $6.50 | 900 |
| 2017-06-27 | $7.50 | $7.65 | $7.50 | $7.65 | $6.63 | 921 |
| 2017-06-26 | $7.50 | $7.60 | $7.50 | $7.60 | $6.59 | 1,835 |
| 2017-06-23 | $7.60 | $7.60 | $7.60 | $7.60 | $6.59 | 123 |
| 2017-06-22 | $7.90 | $7.90 | $7.75 | $7.75 | $6.72 | 305 |
| 2017-06-21 | $7.70 | $7.95 | $7.50 | $7.95 | $6.89 | 4,645 |
| 2017-06-20 | $7.70 | $7.70 | $7.70 | $7.70 | $6.67 | 195 |
| 2017-06-19 | $7.95 | $7.95 | $7.70 | $7.70 | $6.67 | 474 |
| 2017-06-16 | $7.75 | $7.95 | $7.46 | $7.70 | $6.67 | 5,539 |
| 2017-06-15 | $7.95 | $7.95 | $7.75 | $7.75 | $6.72 | 1,410 |
| 2017-06-14 | $7.60 | $7.65 | $7.50 | $7.65 | $6.63 | 2,873 |
| 2017-06-13 | $7.51 | $7.79 | $7.50 | $7.58 | $6.57 | 2,185 |
| 2017-06-12 | $7.47 | $7.85 | $7.45 | $7.76 | $6.73 | 1,030 |
| 2017-06-09 | $7.50 | $7.60 | $7.42 | $7.57 | $6.56 | 10,630 |
| 2017-06-08 | $7.94 | $7.99 | $7.94 | $7.99 | $6.93 | 2,010 |
| 2017-06-07 | $7.48 | $7.94 | $7.48 | $7.94 | $6.88 | 5,370 |
| 2017-06-06 | $7.75 | $7.75 | $7.48 | $7.48 | $6.48 | 5,687 |
| 2017-06-05 | $8.00 | $8.00 | $7.50 | $7.50 | $6.50 | 5,655 |
| 2017-06-02 | $8.00 | $8.00 | $7.90 | $7.90 | $6.85 | 859 |
| 2017-06-01 | $7.94 | $8.00 | $7.90 | $7.90 | $6.85 | 5,359 |
| 2017-05-31 | $8.00 | $8.00 | $7.81 | $7.94 | $6.88 | 5,511 |
| 2017-05-30 | $7.60 | $8.00 | $7.50 | $8.00 | $6.93 | 7,934 |
| 2017-05-26 | $7.75 | $7.85 | $7.50 | $7.50 | $6.48 | 7,406 |
| 2017-05-25 | $7.85 | $7.98 | $7.61 | $7.75 | $6.69 | 12,809 |
| 2017-05-24 | $8.13 | $8.13 | $7.75 | $7.85 | $6.78 | 15,763 |
| 2017-05-23 | $7.61 | $8.09 | $7.60 | $8.09 | $6.99 | 3,943 |
| 2017-05-22 | $7.87 | $8.13 | $7.66 | $7.75 | $6.69 | 36,516 |
| 2017-05-19 | $7.75 | $8.00 | $7.68 | $7.93 | $6.85 | 30,588 |
| 2017-05-18 | $7.75 | $8.00 | $7.51 | $7.75 | $6.69 | 15,134 |
| 2017-05-17 | $7.75 | $7.75 | $7.65 | $7.73 | $6.68 | 10,366 |
| 2017-05-16 | $7.99 | $7.99 | $7.50 | $7.75 | $6.69 | 18,104 |
| 2017-05-15 | $7.25 | $7.95 | $7.04 | $7.84 | $6.77 | 19,300 |
| 2017-05-12 | $6.85 | $7.05 | $6.85 | $7.04 | $6.08 | 11,169 |
| 2017-05-11 | $6.70 | $6.70 | $6.68 | $6.68 | $5.77 | 1,237 |
| 2017-05-10 | $6.70 | $6.70 | $6.60 | $6.66 | $5.75 | 16,940 |
| 2017-05-09 | $6.70 | $7.05 | $6.70 | $6.85 | $5.92 | 4,360 |
| 2017-05-08 | $6.80 | $6.80 | $6.75 | $6.75 | $5.83 | 1,852 |
| 2017-05-05 | $6.78 | $6.80 | $6.75 | $6.80 | $5.87 | 6,320 |
| 2017-05-04 | $6.95 | $6.95 | $6.78 | $6.80 | $5.87 | 4,680 |
| 2017-05-03 | $7.25 | $7.25 | $6.95 | $6.95 | $6.00 | 3,985 |
| 2017-05-02 | $7.00 | $7.00 | $6.95 | $6.95 | $6.00 | 4,720 |
| 2017-05-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.04 | 414 |
| 2017-04-28 | $7.05 | $7.05 | $7.00 | $7.00 | $6.04 | 3,547 |
| 2017-04-27 | $7.00 | $7.01 | $6.98 | $7.01 | $6.05 | 2,951 |
| 2017-04-26 | $7.04 | $7.04 | $6.95 | $6.95 | $6.00 | 8,543 |
| 2017-04-25 | $7.10 | $7.10 | $7.00 | $7.08 | $6.11 | 8,200 |
| 2017-04-24 | $7.00 | $7.00 | $7.00 | $7.00 | $6.04 | 0 |
| 2017-04-21 | $7.00 | $7.00 | $7.00 | $7.00 | $6.04 | 3,200 |
| 2017-04-20 | $7.04 | $7.04 | $7.00 | $7.00 | $6.04 | 565 |
| 2017-04-19 | $7.00 | $7.25 | $7.00 | $7.25 | $6.26 | 12,798 |
| 2017-04-18 | $7.05 | $7.05 | $7.00 | $7.01 | $6.05 | 3,696 |
| 2017-04-17 | $7.04 | $7.04 | $7.04 | $7.04 | $6.08 | 200 |
| 2017-04-13 | $7.05 | $7.05 | $7.05 | $7.05 | $6.09 | 0 |
| 2017-04-12 | $7.05 | $7.05 | $7.05 | $7.05 | $6.09 | 200 |
| 2017-04-11 | $7.48 | $8.00 | $7.25 | $7.25 | $6.26 | 3,132 |
| 2017-04-10 | $7.00 | $7.75 | $7.00 | $7.50 | $6.48 | 9,000 |
| 2017-04-07 | $6.89 | $7.00 | $6.89 | $7.00 | $6.04 | 7,982 |
| 2017-04-06 | $6.49 | $6.89 | $6.49 | $6.89 | $5.95 | 5,715 |
| 2017-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $5.48 | 0 |
| 2017-04-04 | $6.47 | $6.47 | $6.35 | $6.35 | $5.48 | 400 |
| 2017-04-03 | $6.37 | $6.37 | $6.37 | $6.37 | $5.50 | 15 |
| 2017-03-31 | $6.56 | $6.56 | $6.35 | $6.37 | $5.50 | 7,864 |
| 2017-03-30 | $6.67 | $6.69 | $6.51 | $6.51 | $5.62 | 3,450 |
| 2017-03-29 | $6.80 | $6.80 | $6.41 | $6.79 | $5.86 | 3,973 |
| 2017-03-28 | $6.84 | $6.86 | $6.50 | $6.80 | $5.87 | 4,625 |
| 2017-03-27 | $6.85 | $6.85 | $6.85 | $6.85 | $5.92 | 20 |
| 2017-03-24 | $6.97 | $6.97 | $6.85 | $6.85 | $5.92 | 5,093 |
| 2017-03-23 | $6.90 | $7.00 | $6.85 | $6.85 | $5.92 | 2,677 |
| 2017-03-22 | $7.01 | $7.21 | $6.90 | $7.00 | $6.04 | 2,905 |
| 2017-03-21 | $7.05 | $7.25 | $7.05 | $7.08 | $6.11 | 12,560 |
| 2017-03-20 | $7.25 | $7.25 | $7.23 | $7.25 | $6.26 | 1,272 |
| 2017-03-17 | $7.20 | $7.20 | $7.20 | $7.20 | $6.22 | 3,660 |
| 2017-03-16 | $7.00 | $7.00 | $7.00 | $7.00 | $6.04 | 168 |
| 2017-03-15 | $6.85 | $7.00 | $6.85 | $7.00 | $6.04 | 1,100 |
| 2017-03-14 | $6.85 | $6.88 | $6.85 | $6.85 | $5.92 | 1,973 |
| 2017-03-13 | $6.91 | $7.00 | $6.51 | $6.51 | $5.62 | 2,155 |
| 2017-03-10 | $6.75 | $6.75 | $6.50 | $6.50 | $5.61 | 2,045 |
| 2017-03-09 | $6.50 | $6.50 | $6.50 | $6.50 | $5.61 | 217 |
| 2017-03-08 | $6.45 | $6.45 | $6.45 | $6.45 | $5.57 | 1,340 |
| 2017-03-07 | $6.47 | $6.90 | $6.45 | $6.45 | $5.57 | 3,714 |
| 2017-03-06 | $6.45 | $6.45 | $6.45 | $6.45 | $5.57 | 1,337 |
| 2017-03-03 | $6.60 | $6.60 | $6.40 | $6.40 | $5.53 | 6,009 |
| 2017-03-02 | $6.90 | $6.95 | $6.60 | $6.80 | $5.87 | 2,341 |
| 2017-03-01 | $6.90 | $6.90 | $6.90 | $6.90 | $5.96 | 0 |
| 2017-02-28 | $6.84 | $6.90 | $6.84 | $6.90 | $5.96 | 4,050 |
| 2017-02-27 | $6.85 | $6.85 | $6.85 | $6.85 | $5.92 | 400 |
| 2017-02-24 | $6.90 | $6.90 | $6.90 | $6.90 | $5.93 | 750 |
| 2017-02-23 | $6.85 | $7.00 | $6.85 | $7.00 | $6.02 | 1,209 |
| 2017-02-22 | $6.70 | $7.00 | $6.60 | $6.99 | $6.01 | 7,400 |
| 2017-02-21 | $6.89 | $6.89 | $6.70 | $6.70 | $5.76 | 1,700 |
| 2017-02-17 | $6.93 | $7.00 | $6.90 | $6.90 | $5.93 | 26,233 |
| 2017-02-16 | $6.51 | $7.50 | $6.51 | $6.93 | $5.96 | 13,200 |
| 2017-02-15 | $6.50 | $6.50 | $6.50 | $6.50 | $5.59 | 1,249 |
| 2017-02-14 | $6.50 | $6.90 | $6.45 | $6.45 | $5.55 | 3,163 |
| 2017-02-13 | $6.51 | $6.65 | $6.51 | $6.65 | $5.72 | 920 |
| 2017-02-10 | $6.50 | $6.55 | $6.40 | $6.55 | $5.63 | 10,510 |
| 2017-02-09 | $6.30 | $6.40 | $6.30 | $6.40 | $5.50 | 6,950 |
| 2017-02-08 | $6.41 | $6.41 | $6.30 | $6.30 | $5.42 | 6,746 |
| 2017-02-07 | $6.42 | $6.50 | $6.35 | $6.50 | $5.59 | 2,347 |
| 2017-02-06 | $6.46 | $6.46 | $6.35 | $6.39 | $5.49 | 3,125 |
| 2017-02-03 | $6.60 | $6.60 | $6.50 | $6.50 | $5.59 | 1,985 |
| 2017-02-02 | $6.49 | $6.55 | $6.49 | $6.55 | $5.63 | 488 |
| 2017-02-01 | $6.40 | $6.42 | $6.40 | $6.42 | $5.52 | 300 |
| 2017-01-31 | $6.25 | $6.40 | $6.25 | $6.40 | $5.50 | 2,375 |
| 2017-01-30 | $6.42 | $6.42 | $6.22 | $6.22 | $5.35 | 1,111 |
| 2017-01-27 | $6.50 | $6.50 | $6.40 | $6.42 | $5.52 | 4,283 |
| 2017-01-26 | $6.50 | $6.63 | $6.50 | $6.50 | $5.59 | 6,553 |
| 2017-01-25 | $6.50 | $6.75 | $6.45 | $6.45 | $5.55 | 6,282 |
| 2017-01-24 | $6.30 | $6.45 | $6.30 | $6.45 | $5.55 | 8,013 |
| 2017-01-23 | $6.35 | $6.45 | $6.35 | $6.35 | $5.46 | 3,634 |
| 2017-01-20 | $6.35 | $6.50 | $6.15 | $6.35 | $5.46 | 9,301 |
| 2017-01-19 | $6.30 | $6.35 | $6.30 | $6.35 | $5.46 | 4,334 |
| 2017-01-18 | $6.20 | $6.25 | $6.20 | $6.25 | $5.37 | 2,840 |
| 2017-01-17 | $6.20 | $6.20 | $6.20 | $6.20 | $5.33 | 1,300 |
| 2017-01-13 | $6.31 | $6.31 | $6.13 | $6.20 | $5.33 | 19,121 |
| 2017-01-12 | $6.66 | $6.70 | $6.36 | $6.36 | $5.47 | 6,232 |
| 2017-01-11 | $6.30 | $6.70 | $6.30 | $6.60 | $5.67 | 10,904 |
| 2017-01-10 | $6.15 | $6.30 | $6.15 | $6.30 | $5.42 | 21,206 |
| 2017-01-09 | $6.14 | $6.18 | $6.11 | $6.15 | $5.29 | 25,315 |
| 2017-01-06 | $6.14 | $6.30 | $6.11 | $6.11 | $5.25 | 3,842 |
| 2017-01-05 | $6.05 | $6.05 | $6.05 | $6.05 | $5.20 | 44 |
| 2017-01-04 | $6.20 | $6.25 | $6.05 | $6.05 | $5.20 | 11,915 |
| 2017-01-03 | $6.08 | $6.20 | $6.08 | $6.20 | $5.33 | 5,519 |
| 2016-12-30 | $6.05 | $6.08 | $5.95 | $6.05 | $5.20 | 3,405 |
| 2016-12-29 | $6.05 | $6.10 | $6.05 | $6.07 | $5.22 | 4,512 |
| 2016-12-28 | $6.05 | $6.10 | $6.05 | $6.10 | $5.24 | 289 |
| 2016-12-27 | $6.10 | $6.10 | $6.10 | $6.10 | $5.24 | 2,530 |
| 2016-12-23 | $6.04 | $6.10 | $6.02 | $6.10 | $5.24 | 2,403 |
| 2016-12-22 | $6.09 | $6.09 | $5.88 | $5.88 | $5.06 | 11,623 |
| 2016-12-21 | $6.09 | $6.10 | $6.05 | $6.08 | $5.23 | 21,250 |
| 2016-12-20 | $6.09 | $6.10 | $6.00 | $6.09 | $5.24 | 12,023 |
| 2016-12-19 | $6.10 | $6.10 | $6.01 | $6.01 | $5.17 | 1,000 |
| 2016-12-16 | $6.11 | $6.11 | $6.03 | $6.10 | $5.24 | 33,270 |
| 2016-12-15 | $6.24 | $6.24 | $6.05 | $6.11 | $5.25 | 17,374 |
| 2016-12-14 | $6.05 | $6.10 | $6.01 | $6.04 | $5.19 | 17,887 |
| 2016-12-13 | $6.02 | $6.02 | $6.01 | $6.01 | $5.17 | 8,413 |
| 2016-12-12 | $6.05 | $6.05 | $6.04 | $6.05 | $5.20 | 4,228 |
| 2016-12-09 | $6.09 | $6.09 | $6.02 | $6.05 | $5.20 | 16,211 |
| 2016-12-08 | $6.10 | $6.10 | $6.02 | $6.04 | $5.19 | 12,905 |
| 2016-12-07 | $6.04 | $6.05 | $6.00 | $6.05 | $5.20 | 22,405 |
| 2016-12-06 | $6.03 | $6.03 | $5.95 | $5.95 | $5.12 | 6,041 |
| 2016-12-05 | $6.10 | $6.15 | $5.88 | $5.88 | $5.06 | 4,460 |
| 2016-12-02 | $6.00 | $6.30 | $6.00 | $6.07 | $5.22 | 11,825 |
| 2016-12-01 | $5.97 | $6.00 | $5.90 | $5.90 | $5.07 | 5,056 |
| 2016-11-30 | $5.80 | $5.84 | $5.80 | $5.80 | $4.99 | 3,450 |
| 2016-11-29 | $5.83 | $5.83 | $5.83 | $5.83 | $5.01 | 2,100 |
| 2016-11-28 | $5.75 | $5.75 | $5.75 | $5.75 | $4.92 | 0 |
| 2016-11-25 | $5.70 | $5.75 | $5.60 | $5.75 | $4.92 | 8,627 |
| 2016-11-23 | $5.70 | $5.70 | $5.70 | $5.70 | $4.88 | 6,107 |
| 2016-11-21 | $5.60 | $5.60 | $5.50 | $5.60 | $4.79 | 1,887 |
| 2016-11-18 | $5.60 | $5.60 | $5.60 | $5.60 | $4.79 | 1,100 |
| 2016-11-17 | $5.65 | $5.73 | $5.65 | $5.70 | $4.88 | 5,358 |
| 2016-11-16 | $5.50 | $5.50 | $5.50 | $5.50 | $4.70 | 202 |
| 2016-11-15 | $5.50 | $5.50 | $5.50 | $5.50 | $4.70 | 980 |
| 2016-11-14 | $5.45 | $5.75 | $5.45 | $5.75 | $4.92 | 4,451 |
| 2016-11-11 | $5.30 | $5.45 | $5.30 | $5.40 | $4.62 | 11,541 |
| 2016-11-10 | $5.30 | $5.30 | $5.30 | $5.30 | $4.53 | 4,500 |
| 2016-11-09 | $5.30 | $5.30 | $5.30 | $5.30 | $4.53 | 0 |
| 2016-11-08 | $5.25 | $5.30 | $5.25 | $5.30 | $4.53 | 834 |
| 2016-11-07 | $5.30 | $5.30 | $5.30 | $5.30 | $4.53 | 98 |
| 2016-11-04 | $5.20 | $5.30 | $5.15 | $5.30 | $4.53 | 1,706 |
| 2016-11-03 | $5.35 | $5.35 | $5.20 | $5.20 | $4.45 | 3,988 |
| 2016-11-02 | $5.24 | $5.24 | $5.24 | $5.24 | $4.48 | 10,050 |
| 2016-11-01 | $5.24 | $5.24 | $5.24 | $5.24 | $4.48 | 10,011 |
| 2016-10-31 | $5.24 | $5.24 | $5.24 | $5.24 | $4.48 | 1 |
| 2016-10-28 | $5.40 | $5.40 | $5.24 | $5.24 | $4.48 | 470 |
| 2016-10-27 | $5.30 | $5.45 | $5.15 | $5.45 | $4.66 | 15,350 |
| 2016-10-26 | $5.18 | $5.18 | $5.18 | $5.18 | $4.43 | 5,000 |
| 2016-10-25 | $5.18 | $5.18 | $5.18 | $5.18 | $4.43 | 283 |
| 2016-10-24 | $5.30 | $5.30 | $5.20 | $5.20 | $4.45 | 1,850 |
| 2016-10-21 | $5.30 | $5.30 | $5.30 | $5.30 | $4.53 | 1,000 |
| 2016-10-20 | $5.30 | $5.30 | $5.30 | $5.30 | $4.53 | 0 |
| 2016-10-19 | $5.30 | $5.30 | $5.30 | $5.30 | $4.53 | 1,000 |
| 2016-10-18 | $5.30 | $5.30 | $5.30 | $5.30 | $4.53 | 150 |
| 2016-10-17 | $5.10 | $5.20 | $5.10 | $5.12 | $4.38 | 712 |
| 2016-10-14 | $5.25 | $5.25 | $5.25 | $5.25 | $4.49 | 100 |
| 2016-10-13 | $5.25 | $5.25 | $5.12 | $5.12 | $4.38 | 1,700 |
| 2016-10-12 | $5.25 | $5.30 | $5.25 | $5.30 | $4.53 | 4,130 |
| 2016-10-11 | $5.20 | $5.20 | $5.20 | $5.20 | $4.45 | 1,488 |
| 2016-10-10 | $5.07 | $5.07 | $5.07 | $5.07 | $4.34 | 300 |
| 2016-10-07 | $5.06 | $5.06 | $5.06 | $5.06 | $4.33 | 100 |
| 2016-10-06 | $5.07 | $5.30 | $5.05 | $5.05 | $4.32 | 3,729 |
| 2016-10-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.32 | 198 |
| 2016-10-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.29 | 501 |
| 2016-10-03 | $5.10 | $5.10 | $5.00 | $5.05 | $4.32 | 9,800 |
| 2016-09-30 | $5.05 | $5.10 | $5.00 | $5.00 | $4.28 | 2,211 |
| 2016-09-29 | $4.95 | $4.95 | $4.95 | $4.95 | $4.23 | 210 |
| 2016-09-28 | $4.93 | $5.01 | $4.85 | $5.01 | $4.29 | 1,208 |
| 2016-09-27 | $4.98 | $5.00 | $4.93 | $5.00 | $4.28 | 4,247 |
| 2016-09-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.28 | 0 |
| 2016-09-23 | $4.99 | $5.00 | $4.99 | $5.00 | $4.28 | 1,100 |
| 2016-09-22 | $5.00 | $5.07 | $4.99 | $5.00 | $4.28 | 14,239 |
| 2016-09-21 | $5.05 | $5.07 | $5.05 | $5.07 | $4.34 | 850 |
| 2016-09-20 | $5.00 | $5.10 | $4.99 | $5.10 | $4.36 | 6,750 |
| 2016-09-19 | $4.99 | $4.99 | $4.99 | $4.99 | $4.27 | 1,555 |
| 2016-09-16 | $4.98 | $4.99 | $4.98 | $4.99 | $4.27 | 561 |
| 2016-09-15 | $4.99 | $4.99 | $4.98 | $4.99 | $4.27 | 1,649 |
| 2016-09-14 | $4.99 | $4.99 | $4.99 | $4.99 | $4.27 | 520 |
| 2016-09-13 | $4.99 | $4.99 | $4.95 | $4.99 | $4.27 | 3,645 |
| 2016-09-12 | $5.00 | $5.00 | $4.91 | $4.99 | $4.27 | 7,007 |
| 2016-09-09 | $4.99 | $5.00 | $4.99 | $4.99 | $4.27 | 14,200 |
| 2016-09-08 | $5.10 | $5.11 | $4.82 | $4.99 | $4.27 | 6,700 |
| 2016-09-07 | $5.14 | $5.14 | $5.04 | $5.05 | $4.32 | 5,519 |
| 2016-09-06 | $5.15 | $5.15 | $5.10 | $5.15 | $4.41 | 925 |
| 2016-09-02 | $5.15 | $5.15 | $5.15 | $5.15 | $4.41 | 150 |
| 2016-09-01 | $5.03 | $5.03 | $5.03 | $5.03 | $4.30 | 2,640 |
| 2016-08-31 | $5.21 | $5.27 | $5.03 | $5.03 | $4.30 | 3,785 |
| 2016-08-30 | $5.28 | $5.30 | $5.25 | $5.25 | $4.49 | 4,860 |
| 2016-08-29 | $5.29 | $5.29 | $4.75 | $4.75 | $4.05 | 44,045 |
| 2016-08-26 | $5.28 | $5.28 | $5.28 | $5.28 | $4.50 | 210 |
| 2016-08-25 | $5.31 | $5.40 | $5.31 | $5.40 | $4.60 | 360 |
| 2016-08-24 | $5.42 | $5.42 | $5.31 | $5.31 | $4.52 | 10,244 |
| 2016-08-23 | $5.45 | $5.45 | $5.45 | $5.45 | $4.64 | 0 |
| 2016-08-22 | $5.43 | $5.45 | $5.42 | $5.45 | $4.64 | 3,800 |
| 2016-08-19 | $5.42 | $5.42 | $5.42 | $5.42 | $4.62 | 2,095 |
| 2016-08-18 | $5.44 | $5.45 | $5.44 | $5.45 | $4.64 | 3,210 |
| 2016-08-17 | $5.45 | $5.45 | $5.45 | $5.45 | $4.64 | 184 |
| 2016-08-16 | $5.50 | $5.50 | $5.43 | $5.43 | $4.63 | 5,754 |
| 2016-08-15 | $5.60 | $5.75 | $5.60 | $5.75 | $4.90 | 800 |
| 2016-08-12 | $5.51 | $5.51 | $5.51 | $5.51 | $4.70 | 0 |
| 2016-08-11 | $5.50 | $5.51 | $5.50 | $5.51 | $4.70 | 1,100 |
| 2016-08-10 | $5.65 | $5.65 | $5.50 | $5.50 | $4.69 | 11,648 |
| 2016-08-09 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 200 |
| 2016-08-08 | $5.51 | $5.60 | $5.51 | $5.60 | $4.77 | 221 |
| 2016-08-05 | $5.43 | $5.43 | $5.43 | $5.43 | $4.63 | 0 |
| 2016-08-04 | $5.43 | $5.43 | $5.43 | $5.43 | $4.63 | 0 |
| 2016-08-03 | $5.61 | $5.61 | $5.43 | $5.43 | $4.63 | 4,074 |
| 2016-08-02 | $5.61 | $5.64 | $5.61 | $5.64 | $4.81 | 414 |
| 2016-08-01 | $5.75 | $5.75 | $5.61 | $5.61 | $4.78 | 5,400 |
| 2016-07-29 | $5.50 | $5.50 | $5.43 | $5.43 | $4.63 | 3,278 |
| 2016-07-28 | $5.50 | $5.50 | $5.50 | $5.50 | $4.69 | 251 |
| 2016-07-27 | $5.42 | $5.75 | $5.42 | $5.75 | $4.90 | 5,500 |
| 2016-07-26 | $5.60 | $5.60 | $5.60 | $5.60 | $4.77 | 0 |
| 2016-07-25 | $5.65 | $5.65 | $5.36 | $5.60 | $4.77 | 8,415 |
| 2016-07-22 | $5.50 | $5.85 | $5.48 | $5.85 | $4.98 | 10,819 |
| 2016-07-21 | $5.51 | $5.51 | $5.49 | $5.50 | $4.69 | 9,011 |
| 2016-07-20 | $5.80 | $5.80 | $5.60 | $5.60 | $4.77 | 9,800 |
| 2016-07-19 | $5.70 | $5.80 | $5.34 | $5.80 | $4.94 | 4,100 |
| 2016-07-18 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 525 |
| 2016-07-15 | $5.75 | $5.75 | $5.75 | $5.75 | $4.90 | 163 |
| 2016-07-14 | $5.70 | $5.70 | $5.70 | $5.70 | $4.86 | 515 |
| 2016-07-13 | $5.85 | $5.85 | $5.70 | $5.70 | $4.86 | 6,101 |
| 2016-07-12 | $5.55 | $5.70 | $5.55 | $5.70 | $4.86 | 4,762 |
| 2016-07-11 | $5.83 | $5.83 | $5.60 | $5.60 | $4.77 | 1,450 |
| 2016-07-08 | $5.85 | $5.85 | $5.85 | $5.85 | $4.98 | 0 |
| 2016-07-07 | $5.85 | $5.85 | $5.85 | $5.85 | $4.98 | 0 |
| 2016-07-06 | $5.85 | $5.85 | $5.85 | $5.85 | $4.98 | 817 |
| 2016-07-05 | $5.85 | $6.00 | $5.61 | $6.00 | $5.11 | 9,614 |
| 2016-07-01 | $5.60 | $5.60 | $5.60 | $5.60 | $4.77 | 0 |
| 2016-06-30 | $5.60 | $5.60 | $5.60 | $5.60 | $4.77 | 1,000 |
| 2016-06-29 | $5.80 | $5.80 | $5.80 | $5.80 | $4.94 | 10,463 |
| 2016-06-28 | $5.51 | $5.90 | $5.51 | $5.80 | $4.94 | 2,404 |
| 2016-06-27 | $5.80 | $5.90 | $5.70 | $5.70 | $4.86 | 3,215 |
| 2016-06-24 | $5.78 | $5.78 | $5.78 | $5.78 | $4.93 | 300 |
| 2016-06-23 | $5.81 | $5.81 | $5.81 | $5.81 | $4.95 | 0 |
| 2016-06-22 | $5.80 | $5.85 | $5.80 | $5.81 | $4.95 | 1,251 |
| 2016-06-21 | $5.88 | $5.89 | $5.88 | $5.89 | $5.02 | 11,155 |
| 2016-06-20 | $6.00 | $6.00 | $5.80 | $5.80 | $4.94 | 1,150 |
| 2016-06-17 | $5.90 | $6.00 | $5.90 | $6.00 | $5.11 | 1,232 |
| 2016-06-16 | $5.97 | $5.97 | $5.95 | $5.95 | $5.07 | 701 |
| 2016-06-15 | $5.95 | $5.95 | $5.85 | $5.95 | $5.07 | 1,706 |
| 2016-06-14 | $5.93 | $5.93 | $5.83 | $5.83 | $4.97 | 414 |
| 2016-06-13 | $5.90 | $6.00 | $5.90 | $6.00 | $5.11 | 5,367 |
| 2016-06-10 | $5.60 | $5.60 | $5.60 | $5.60 | $4.77 | 18 |
| 2016-06-09 | $5.60 | $5.60 | $5.60 | $5.60 | $4.77 | 0 |
| 2016-06-08 | $5.60 | $5.60 | $5.60 | $5.60 | $4.77 | 20 |
| 2016-06-07 | $5.90 | $5.90 | $5.60 | $5.60 | $4.77 | 500 |
| 2016-06-06 | $6.00 | $6.00 | $5.70 | $5.85 | $4.99 | 7,116 |
| 2016-06-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 0 |
| 2016-06-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.11 | 1,037 |
| 2016-06-01 | $5.70 | $5.70 | $5.60 | $5.70 | $4.86 | 4,516 |
| 2016-05-31 | $5.98 | $5.98 | $5.98 | $5.98 | $5.10 | 0 |
| 2016-05-27 | $5.98 | $5.98 | $5.98 | $5.98 | $5.10 | 205 |
| 2016-05-26 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 0 |
| 2016-05-25 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 2,535 |
| 2016-05-24 | $5.50 | $6.00 | $5.50 | $6.00 | $5.10 | 10,195 |
| 2016-05-23 | $5.55 | $5.55 | $5.50 | $5.50 | $4.67 | 1,023 |
| 2016-05-20 | $5.50 | $5.50 | $5.50 | $5.50 | $4.67 | 1,528 |
| 2016-05-19 | $5.55 | $5.55 | $5.50 | $5.50 | $4.67 | 1,507 |
| 2016-05-18 | $5.50 | $5.64 | $5.50 | $5.64 | $4.79 | 450 |
| 2016-05-17 | $5.50 | $5.64 | $5.50 | $5.64 | $4.79 | 17,250 |
| 2016-05-16 | $5.55 | $5.64 | $5.50 | $5.50 | $4.67 | 3,582 |
| 2016-05-13 | $5.65 | $5.85 | $5.65 | $5.65 | $4.80 | 1,764 |
| 2016-05-12 | $5.65 | $5.65 | $5.65 | $5.65 | $4.80 | 0 |
| 2016-05-11 | $5.65 | $5.65 | $5.57 | $5.65 | $4.80 | 8,799 |
| 2016-05-10 | $5.65 | $5.65 | $5.65 | $5.65 | $4.80 | 289 |
| 2016-05-09 | $5.70 | $5.70 | $5.57 | $5.57 | $4.73 | 1,330 |
| 2016-05-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.03 | 166 |
| 2016-05-05 | $5.70 | $5.70 | $5.70 | $5.70 | $4.84 | 0 |
| 2016-05-04 | $5.70 | $5.70 | $5.70 | $5.70 | $4.84 | 176 |
| 2016-05-03 | $5.81 | $5.81 | $5.71 | $5.71 | $4.85 | 2,425 |
| 2016-05-02 | $5.82 | $5.82 | $5.82 | $5.82 | $4.94 | 33 |
| 2016-04-29 | $5.82 | $5.82 | $5.82 | $5.82 | $4.94 | 150 |
| 2016-04-28 | $6.04 | $6.04 | $5.82 | $5.82 | $4.94 | 3,424 |
| 2016-04-27 | $6.02 | $6.02 | $6.02 | $6.02 | $5.11 | 300 |
| 2016-04-26 | $6.04 | $6.04 | $6.04 | $6.04 | $5.13 | 0 |
| 2016-04-25 | $5.95 | $6.04 | $5.95 | $6.04 | $5.13 | 1,801 |
| 2016-04-22 | $5.77 | $5.77 | $5.77 | $5.77 | $4.90 | 0 |
| 2016-04-21 | $6.02 | $6.02 | $5.77 | $5.77 | $4.90 | 6,511 |
| 2016-04-20 | $6.02 | $6.02 | $6.02 | $6.02 | $5.11 | 165 |
| 2016-04-19 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 0 |
| 2016-04-18 | $6.10 | $6.10 | $6.00 | $6.00 | $5.10 | 1,569 |
| 2016-04-15 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 40 |
| 2016-04-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 284 |
| 2016-04-13 | $6.00 | $6.10 | $6.00 | $6.10 | $5.18 | 250 |
| 2016-04-12 | $5.96 | $5.96 | $5.96 | $5.96 | $5.06 | 100 |
| 2016-04-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.05 | 0 |
| 2016-04-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.05 | 0 |
| 2016-04-07 | $6.01 | $6.01 | $5.95 | $5.95 | $5.05 | 3,775 |
| 2016-04-06 | $6.02 | $6.02 | $6.02 | $6.02 | $5.11 | 0 |
| 2016-04-05 | $6.02 | $6.02 | $6.02 | $6.02 | $5.11 | 0 |
| 2016-04-04 | $6.04 | $6.04 | $6.02 | $6.02 | $5.11 | 622 |
| 2016-04-01 | $6.12 | $6.12 | $6.12 | $6.12 | $5.20 | 0 |
| 2016-03-31 | $6.14 | $6.14 | $6.10 | $6.12 | $5.20 | 1,150 |
| 2016-03-30 | $6.10 | $6.10 | $6.10 | $6.10 | $5.18 | 0 |
| 2016-03-29 | $6.05 | $6.10 | $6.02 | $6.10 | $5.18 | 2,751 |
| 2016-03-28 | $6.45 | $6.45 | $6.45 | $6.45 | $5.48 | 0 |
| 2016-03-24 | $6.45 | $6.45 | $6.45 | $6.45 | $5.48 | 0 |
| 2016-03-23 | $6.45 | $6.45 | $6.45 | $6.45 | $5.48 | 624 |
| 2016-03-22 | $6.19 | $6.19 | $6.10 | $6.10 | $5.18 | 2,983 |
| 2016-03-21 | $6.11 | $6.11 | $6.11 | $6.11 | $5.19 | 203 |
| 2016-03-18 | $6.11 | $6.11 | $6.11 | $6.11 | $5.19 | 726 |
| 2016-03-17 | $6.59 | $6.59 | $6.50 | $6.50 | $5.52 | 227 |
| 2016-03-16 | $6.10 | $6.63 | $6.10 | $6.60 | $5.61 | 2,048 |
| 2016-03-15 | $6.10 | $6.41 | $6.10 | $6.41 | $5.44 | 454 |
| 2016-03-14 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 0 |
| 2016-03-11 | $6.00 | $6.00 | $6.00 | $6.00 | $5.10 | 800 |
| 2016-03-10 | $5.77 | $5.77 | $5.77 | $5.77 | $4.90 | 16 |
| 2016-03-09 | $5.77 | $5.77 | $5.77 | $5.77 | $4.90 | 0 |
| 2016-03-08 | $5.77 | $5.77 | $5.77 | $5.77 | $4.90 | 0 |
| 2016-03-07 | $5.77 | $5.77 | $5.77 | $5.77 | $4.90 | 70 |
| 2016-03-04 | $6.50 | $6.50 | $5.77 | $5.77 | $4.90 | 1,252 |
| 2016-03-03 | $6.45 | $6.50 | $6.45 | $6.50 | $5.52 | 500 |
| 2016-03-02 | $6.35 | $6.35 | $6.35 | $6.35 | $5.39 | 181 |
| 2016-03-01 | $6.35 | $6.35 | $6.35 | $6.35 | $5.39 | 1,000 |
| 2016-02-29 | $5.95 | $5.95 | $5.95 | $5.95 | $5.05 | 172 |
| 2016-02-26 | $5.45 | $5.95 | $5.45 | $5.95 | $5.05 | 6,500 |
| 2016-02-25 | $5.45 | $5.45 | $5.45 | $5.45 | $4.61 | 1,025 |
| 2016-02-24 | $5.40 | $5.40 | $5.30 | $5.30 | $4.49 | 2,032 |
| 2016-02-23 | $5.45 | $5.50 | $5.40 | $5.40 | $4.57 | 2,175 |
| 2016-02-22 | $5.30 | $5.30 | $5.30 | $5.30 | $4.49 | 0 |
| 2016-02-19 | $5.30 | $5.30 | $5.30 | $5.30 | $4.49 | 3,325 |
| 2016-02-18 | $5.40 | $5.57 | $5.35 | $5.57 | $4.71 | 5,200 |
| 2016-02-17 | $5.75 | $5.80 | $5.31 | $5.35 | $4.53 | 9,978 |
| 2016-02-16 | $5.75 | $5.75 | $5.74 | $5.74 | $4.86 | 1,521 |
| 2016-02-12 | $5.60 | $5.60 | $5.60 | $5.60 | $4.74 | 0 |
| 2016-02-11 | $6.35 | $6.35 | $5.30 | $5.60 | $4.74 | 10,803 |
| 2016-02-10 | $6.55 | $6.55 | $6.55 | $6.55 | $5.54 | 50 |
| 2016-02-09 | $6.58 | $6.70 | $6.45 | $6.55 | $5.54 | 3,190 |
| 2016-02-08 | $6.22 | $6.45 | $6.22 | $6.45 | $5.46 | 1,100 |
| 2016-02-05 | $5.95 | $6.40 | $5.85 | $6.40 | $5.42 | 2,800 |
| 2016-02-04 | $5.25 | $5.25 | $5.25 | $5.25 | $4.44 | 0 |
| 2016-02-03 | $6.10 | $6.10 | $5.25 | $5.25 | $4.44 | 3,275 |
| 2016-02-02 | $5.76 | $5.76 | $5.76 | $5.76 | $4.88 | 0 |
| 2016-02-01 | $5.25 | $6.90 | $5.25 | $5.76 | $4.88 | 4,755 |
| 2016-01-29 | $5.19 | $5.19 | $5.15 | $5.15 | $4.36 | 2,549 |
| 2016-01-28 | $5.17 | $5.17 | $5.17 | $5.17 | $4.38 | 0 |
| 2016-01-27 | $5.20 | $5.20 | $5.17 | $5.17 | $4.38 | 276 |
| 2016-01-26 | $5.15 | $5.25 | $5.15 | $5.25 | $4.44 | 1,839 |
| 2016-01-25 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 510 |
| 2016-01-22 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 512 |
| 2016-01-21 | $5.15 | $5.18 | $5.11 | $5.15 | $4.36 | 3,029 |
| 2016-01-20 | $5.21 | $5.21 | $5.15 | $5.15 | $4.36 | 12,070 |
| 2016-01-19 | $5.21 | $5.21 | $5.21 | $5.21 | $4.41 | 3,550 |
| 2016-01-15 | $5.25 | $5.25 | $5.20 | $5.21 | $4.41 | 14,401 |
| 2016-01-14 | $5.25 | $5.40 | $5.25 | $5.40 | $4.57 | 851 |
| 2016-01-13 | $5.40 | $5.40 | $5.40 | $5.40 | $4.57 | 77 |
| 2016-01-12 | $5.35 | $5.40 | $5.25 | $5.40 | $4.57 | 1,470 |
| 2016-01-11 | $5.30 | $5.32 | $5.30 | $5.32 | $4.50 | 440 |
| 2016-01-08 | $5.27 | $5.27 | $5.26 | $5.27 | $4.46 | 1,356 |
| 2016-01-07 | $5.28 | $5.28 | $5.27 | $5.27 | $4.46 | 7,182 |
| 2016-01-06 | $5.28 | $5.28 | $5.28 | $5.28 | $4.47 | 200 |
| 2016-01-05 | $5.27 | $5.27 | $5.27 | $5.27 | $4.46 | 1,002 |
| 2016-01-04 | $5.40 | $5.40 | $5.40 | $5.40 | $4.57 | 1,100 |
| 2015-12-31 | $5.25 | $5.25 | $5.25 | $5.25 | $4.44 | 0 |
| 2015-12-30 | $5.30 | $5.30 | $5.20 | $5.25 | $4.44 | 13,571 |
| 2015-12-29 | $5.26 | $5.50 | $5.26 | $5.50 | $4.66 | 3,221 |
| 2015-12-28 | $5.26 | $5.26 | $5.26 | $5.26 | $4.45 | 392 |
| 2015-12-24 | $5.41 | $5.41 | $5.24 | $5.25 | $4.44 | 3,398 |
| 2015-12-23 | $5.21 | $5.49 | $5.21 | $5.49 | $4.65 | 3,034 |
| 2015-12-22 | $5.20 | $5.25 | $5.20 | $5.25 | $4.44 | 1,500 |
| 2015-12-21 | $5.21 | $5.28 | $5.20 | $5.20 | $4.40 | 1,137 |
| 2015-12-18 | $5.21 | $5.25 | $5.20 | $5.25 | $4.44 | 3,404 |
| 2015-12-17 | $5.20 | $5.25 | $5.20 | $5.25 | $4.44 | 2,500 |
| 2015-12-16 | $5.20 | $5.25 | $5.20 | $5.20 | $4.40 | 1,443 |
| 2015-12-15 | $5.16 | $5.20 | $5.16 | $5.20 | $4.40 | 14,671 |
| 2015-12-14 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 1,024 |
| 2015-12-11 | $5.18 | $5.20 | $5.15 | $5.15 | $4.36 | 5,715 |
| 2015-12-10 | $5.40 | $5.40 | $5.40 | $5.40 | $4.57 | 5 |
| 2015-12-09 | $5.45 | $5.45 | $5.17 | $5.40 | $4.57 | 450 |
| 2015-12-08 | $5.30 | $5.30 | $5.30 | $5.30 | $4.49 | 0 |
| 2015-12-07 | $5.30 | $5.30 | $5.17 | $5.30 | $4.49 | 2,247 |
| 2015-12-04 | $5.25 | $5.30 | $5.25 | $5.30 | $4.49 | 3,155 |
| 2015-12-03 | $5.30 | $5.30 | $5.30 | $5.30 | $4.49 | 600 |
| 2015-12-02 | $5.15 | $5.30 | $5.15 | $5.30 | $4.49 | 307 |
| 2015-12-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 29 |
| 2015-11-30 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 0 |
| 2015-11-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 0 |
| 2015-11-25 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 298 |
| 2015-11-24 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 0 |
| 2015-11-23 | $5.15 | $5.23 | $5.15 | $5.15 | $4.36 | 4,211 |
| 2015-11-20 | $5.20 | $5.20 | $5.20 | $5.20 | $4.40 | 0 |
| 2015-11-19 | $5.20 | $5.20 | $5.20 | $5.20 | $4.40 | 290 |
| 2015-11-18 | $5.15 | $5.20 | $5.15 | $5.15 | $4.36 | 2,921 |
| 2015-11-17 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 2,000 |
| 2015-11-16 | $5.16 | $5.16 | $5.10 | $5.15 | $4.36 | 11,250 |
| 2015-11-13 | $5.15 | $5.20 | $5.15 | $5.15 | $4.36 | 13,450 |
| 2015-11-12 | $5.20 | $5.20 | $5.15 | $5.15 | $4.36 | 2,447 |
| 2015-11-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 500 |
| 2015-11-10 | $5.10 | $5.15 | $5.10 | $5.10 | $4.32 | 4,095 |
| 2015-11-09 | $5.10 | $5.15 | $5.10 | $5.15 | $4.36 | 390 |
| 2015-11-06 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 1,165 |
| 2015-11-05 | $5.08 | $5.08 | $5.08 | $5.08 | $4.30 | 25 |
| 2015-11-04 | $5.10 | $5.10 | $5.08 | $5.08 | $4.30 | 4,139 |
| 2015-11-03 | $5.14 | $5.14 | $5.10 | $5.10 | $4.32 | 1,100 |
| 2015-11-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 65 |
| 2015-10-30 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 800 |
| 2015-10-29 | $5.10 | $5.15 | $5.10 | $5.10 | $4.32 | 3,250 |
| 2015-10-28 | $5.15 | $5.20 | $5.15 | $5.20 | $4.40 | 2,186 |
| 2015-10-27 | $5.10 | $5.10 | $5.06 | $5.08 | $4.30 | 26,323 |
| 2015-10-26 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 368 |
| 2015-10-23 | $5.20 | $5.20 | $5.20 | $5.20 | $4.40 | 0 |
| 2015-10-22 | $5.20 | $5.20 | $5.20 | $5.20 | $4.40 | 0 |
| 2015-10-21 | $5.10 | $5.20 | $5.10 | $5.20 | $4.40 | 1,000 |
| 2015-10-20 | $5.08 | $5.08 | $5.06 | $5.06 | $4.28 | 3,006 |
| 2015-10-19 | $5.08 | $5.09 | $5.08 | $5.09 | $4.31 | 625 |
| 2015-10-16 | $5.08 | $5.08 | $5.08 | $5.08 | $4.30 | 0 |
| 2015-10-15 | $5.10 | $5.10 | $5.08 | $5.08 | $4.30 | 4,480 |
| 2015-10-14 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 0 |
| 2015-10-13 | $5.08 | $5.10 | $5.08 | $5.10 | $4.32 | 663 |
| 2015-10-12 | $5.08 | $5.08 | $5.08 | $5.08 | $4.30 | 1,364 |
| 2015-10-09 | $5.15 | $5.15 | $5.08 | $5.08 | $4.30 | 3,004 |
| 2015-10-08 | $5.10 | $5.20 | $5.10 | $5.20 | $4.40 | 2,100 |
| 2015-10-07 | $5.15 | $5.20 | $5.10 | $5.10 | $4.32 | 6,208 |
| 2015-10-06 | $5.20 | $5.20 | $5.15 | $5.15 | $4.36 | 1,350 |
| 2015-10-05 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 2,485 |
| 2015-10-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 423 |
| 2015-10-01 | $5.19 | $5.19 | $5.19 | $5.19 | $4.39 | 0 |
| 2015-09-30 | $5.19 | $5.19 | $5.19 | $5.19 | $4.39 | 50 |
| 2015-09-29 | $5.15 | $5.20 | $5.15 | $5.19 | $4.39 | 1,000 |
| 2015-09-28 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 262 |
| 2015-09-25 | $5.15 | $5.15 | $5.10 | $5.10 | $4.32 | 1,722 |
| 2015-09-24 | $5.12 | $5.12 | $5.10 | $5.10 | $4.32 | 4,722 |
| 2015-09-23 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 682 |
| 2015-09-22 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 30 |
| 2015-09-21 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 800 |
| 2015-09-18 | $5.12 | $5.12 | $5.12 | $5.12 | $4.33 | 1,230 |
| 2015-09-17 | $5.14 | $5.14 | $5.14 | $5.14 | $4.35 | 710 |
| 2015-09-16 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 0 |
| 2015-09-15 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 200 |
| 2015-09-14 | $5.10 | $5.15 | $5.10 | $5.15 | $4.36 | 1,000 |
| 2015-09-11 | $5.20 | $5.20 | $5.10 | $5.10 | $4.32 | 1,800 |
| 2015-09-10 | $5.20 | $5.20 | $5.10 | $5.10 | $4.32 | 278 |
| 2015-09-09 | $5.20 | $5.20 | $5.20 | $5.20 | $4.40 | 4,741 |
| 2015-09-08 | $5.20 | $5.28 | $5.20 | $5.20 | $4.40 | 4,300 |
| 2015-09-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.32 | 250 |
| 2015-09-03 | $5.02 | $5.02 | $5.02 | $5.02 | $4.25 | 0 |
| 2015-09-02 | $5.02 | $5.02 | $5.02 | $5.02 | $4.25 | 0 |
| 2015-09-01 | $5.10 | $5.10 | $5.02 | $5.02 | $4.25 | 4,145 |
| 2015-08-31 | $5.02 | $5.10 | $5.02 | $5.10 | $4.32 | 2,040 |
| 2015-08-28 | $5.02 | $5.10 | $5.02 | $5.10 | $4.32 | 1,306 |
| 2015-08-27 | $5.15 | $5.15 | $5.15 | $5.15 | $4.36 | 700 |
| 2015-08-26 | $5.38 | $5.38 | $5.02 | $5.02 | $4.25 | 4,041 |
| 2015-08-25 | $5.30 | $5.30 | $5.30 | $5.30 | $4.49 | 200 |
FNCB Bancorp Inc (FNCB) News Headlines
Recent FNCB Bancorp Inc (FNCB) News
Similar Companies to FNCB Bancorp Inc (FNCB) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |