Great Elm Capital Corp (GECC) Exchange: NASDAQ
Data as of April 26, 2024
$10.39 ($0.04) 0.34%
Great Elm Capital Corp - Daily Information
Click for more stock information on Great Elm Capital Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.39 |
| Previous Close | $10.39 |
| High | $10.50 |
| Low | $10.20 |
| Adjusted Open | $10.39 |
| Previous Adjusted Close | $10.39 |
| Adjusted High | $10.50 |
| Adjusted Low | $10.20 |
About Great Elm Capital Corp (GECC)
Great Elm Capital Corp. is an externally managed business development company that seeks to generate both current income and capital appreciation through debt and income generating equity investments, including investment in specialty finance businesses.
Invest in Great Elm Capital Corp (GECC)
Historical Stock Data for Great Elm Capital Corp (GECC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $10.39 | $10.50 | $10.20 | $10.39 | $10.39 | 9,004 |
| 2024-04-25 | $10.30 | $10.79 | $10.25 | $10.35 | $10.35 | 17,182 |
| 2024-04-24 | $10.24 | $10.39 | $10.24 | $10.33 | $10.33 | 2,090 |
| 2024-04-23 | $10.18 | $10.54 | $10.18 | $10.46 | $10.46 | 8,175 |
| 2024-04-22 | $10.40 | $10.42 | $10.01 | $10.16 | $10.16 | 24,736 |
| 2024-04-19 | $10.35 | $10.58 | $10.31 | $10.50 | $10.50 | 3,198 |
| 2024-04-18 | $10.11 | $10.45 | $10.11 | $10.24 | $10.24 | 13,610 |
| 2024-04-17 | $10.32 | $10.42 | $10.09 | $10.24 | $10.24 | 10,476 |
| 2024-04-16 | $10.01 | $10.43 | $10.01 | $10.14 | $10.14 | 7,367 |
| 2024-04-15 | $10.30 | $10.73 | $10.00 | $10.08 | $10.08 | 22,256 |
| 2024-04-12 | $10.26 | $10.84 | $10.26 | $10.38 | $10.38 | 8,037 |
| 2024-04-11 | $10.31 | $10.65 | $10.31 | $10.36 | $10.36 | 32,556 |
| 2024-04-10 | $10.50 | $10.80 | $10.35 | $10.40 | $10.40 | 16,486 |
| 2024-04-09 | $10.89 | $10.92 | $10.65 | $10.71 | $10.71 | 23,074 |
| 2024-04-08 | $10.93 | $11.00 | $10.80 | $10.82 | $10.82 | 8,101 |
| 2024-04-05 | $10.89 | $11.05 | $10.66 | $10.91 | $10.91 | 10,583 |
| 2024-04-04 | $10.82 | $10.82 | $10.51 | $10.64 | $10.64 | 6,861 |
| 2024-04-03 | $10.62 | $10.84 | $10.58 | $10.74 | $10.74 | 5,987 |
| 2024-04-02 | $10.70 | $10.95 | $10.45 | $10.46 | $10.46 | 24,838 |
| 2024-04-01 | $11.14 | $11.31 | $10.67 | $10.67 | $10.67 | 22,798 |
| 2024-03-28 | $10.71 | $11.21 | $10.70 | $11.06 | $11.06 | 36,437 |
| 2024-03-27 | $10.44 | $10.76 | $10.40 | $10.66 | $10.66 | 13,333 |
| 2024-03-26 | $10.35 | $10.40 | $10.21 | $10.35 | $10.35 | 15,659 |
| 2024-03-25 | $10.23 | $10.50 | $10.21 | $10.34 | $10.34 | 11,996 |
| 2024-03-22 | $10.40 | $10.47 | $10.21 | $10.22 | $10.22 | 12,929 |
| 2024-03-21 | $10.59 | $10.73 | $10.39 | $10.39 | $10.39 | 17,839 |
| 2024-03-20 | $10.64 | $10.64 | $10.51 | $10.59 | $10.59 | 8,535 |
| 2024-03-19 | $10.50 | $10.75 | $10.50 | $10.53 | $10.53 | 29,246 |
| 2024-03-18 | $10.70 | $10.84 | $10.40 | $10.45 | $10.45 | 39,938 |
| 2024-03-15 | $10.32 | $10.74 | $10.32 | $10.56 | $10.56 | 77,535 |
| 2024-03-14 | $10.57 | $10.88 | $10.55 | $10.55 | $10.55 | 53,613 |
| 2024-03-13 | $10.75 | $10.85 | $10.70 | $10.70 | $10.36 | 33,690 |
| 2024-03-12 | $10.81 | $10.88 | $10.63 | $10.65 | $10.31 | 31,142 |
| 2024-03-11 | $10.76 | $10.89 | $10.68 | $10.88 | $10.53 | 18,926 |
| 2024-03-08 | $10.81 | $10.85 | $10.65 | $10.70 | $10.36 | 9,540 |
| 2024-03-07 | $10.70 | $10.89 | $10.70 | $10.89 | $10.54 | 20,817 |
| 2024-03-06 | $10.79 | $10.92 | $10.56 | $10.75 | $10.40 | 14,317 |
| 2024-03-05 | $10.85 | $10.94 | $10.67 | $10.68 | $10.34 | 10,733 |
| 2024-03-04 | $10.60 | $10.91 | $10.60 | $10.82 | $10.47 | 14,378 |
| 2024-03-01 | $10.60 | $10.75 | $10.60 | $10.70 | $10.70 | 14,452 |
| 2024-02-29 | $10.74 | $10.75 | $10.47 | $10.60 | $10.60 | 14,462 |
| 2024-02-28 | $10.58 | $10.75 | $10.54 | $10.66 | $10.66 | 15,117 |
| 2024-02-27 | $10.70 | $10.76 | $10.49 | $10.56 | $10.56 | 18,951 |
| 2024-02-26 | $10.62 | $10.94 | $10.59 | $10.65 | $10.65 | 7,899 |
| 2024-02-23 | $10.73 | $10.74 | $10.60 | $10.62 | $10.62 | 2,902 |
| 2024-02-22 | $10.55 | $10.90 | $10.41 | $10.58 | $10.58 | 30,414 |
| 2024-02-21 | $10.61 | $10.74 | $10.36 | $10.51 | $10.51 | 17,506 |
| 2024-02-20 | $10.38 | $10.74 | $10.38 | $10.74 | $10.74 | 20,859 |
| 2024-02-16 | $10.69 | $10.90 | $10.69 | $10.75 | $10.75 | 13,918 |
| 2024-02-15 | $10.45 | $10.70 | $10.45 | $10.69 | $10.69 | 5,731 |
| 2024-02-14 | $10.41 | $10.88 | $10.41 | $10.59 | $10.59 | 10,656 |
| 2024-02-13 | $10.31 | $10.85 | $10.31 | $10.40 | $10.40 | 10,256 |
| 2024-02-12 | $10.78 | $10.95 | $10.56 | $10.56 | $10.56 | 24,855 |
| 2024-02-09 | $10.27 | $10.76 | $10.27 | $10.72 | $10.72 | 12,992 |
| 2024-02-08 | $10.24 | $10.71 | $10.15 | $10.26 | $10.26 | 24,465 |
| 2024-02-07 | $10.39 | $10.59 | $10.34 | $10.35 | $10.35 | 21,515 |
| 2024-02-06 | $10.52 | $10.64 | $10.28 | $10.60 | $10.60 | 14,813 |
| 2024-02-05 | $10.90 | $10.95 | $10.53 | $10.63 | $10.63 | 20,385 |
| 2024-02-02 | $10.84 | $10.90 | $10.82 | $10.84 | $10.84 | 7,706 |
| 2024-02-01 | $10.85 | $10.95 | $10.84 | $10.85 | $10.85 | 16,423 |
| 2024-01-31 | $10.81 | $11.00 | $10.73 | $10.73 | $10.73 | 14,791 |
| 2024-01-30 | $10.78 | $10.95 | $10.75 | $10.76 | $10.76 | 14,952 |
| 2024-01-29 | $10.94 | $11.10 | $10.81 | $10.87 | $10.87 | 11,236 |
| 2024-01-26 | $10.97 | $10.99 | $10.90 | $10.99 | $10.99 | 6,441 |
| 2024-01-25 | $10.86 | $10.94 | $10.86 | $10.92 | $10.92 | 4,900 |
| 2024-01-24 | $10.85 | $11.00 | $10.85 | $10.85 | $10.85 | 10,965 |
| 2024-01-23 | $10.91 | $10.93 | $10.78 | $10.88 | $10.88 | 16,620 |
| 2024-01-22 | $10.87 | $11.00 | $10.70 | $10.94 | $10.94 | 14,058 |
| 2024-01-19 | $10.90 | $10.90 | $10.70 | $10.79 | $10.79 | 8,130 |
| 2024-01-18 | $10.80 | $10.94 | $10.71 | $10.88 | $10.88 | 15,541 |
| 2024-01-17 | $10.83 | $11.10 | $10.80 | $10.90 | $10.90 | 21,960 |
| 2024-01-16 | $11.09 | $11.09 | $10.80 | $10.85 | $10.85 | 13,081 |
| 2024-01-12 | $10.96 | $11.10 | $10.80 | $10.96 | $10.96 | 19,540 |
| 2024-01-11 | $10.84 | $11.02 | $10.84 | $10.85 | $10.85 | 15,926 |
| 2024-01-10 | $11.00 | $11.13 | $10.92 | $10.94 | $10.94 | 6,173 |
| 2024-01-09 | $10.95 | $11.07 | $10.82 | $11.07 | $11.07 | 7,965 |
| 2024-01-08 | $11.00 | $11.14 | $10.92 | $11.10 | $11.10 | 24,727 |
| 2024-01-05 | $10.82 | $11.00 | $10.80 | $11.00 | $11.00 | 29,556 |
| 2024-01-04 | $10.62 | $11.25 | $10.56 | $11.00 | $11.00 | 35,017 |
| 2024-01-03 | $10.91 | $11.10 | $10.65 | $10.65 | $10.65 | 16,553 |
| 2024-01-02 | $10.62 | $11.14 | $10.55 | $11.05 | $11.05 | 31,219 |
| 2023-12-29 | $10.72 | $10.78 | $10.59 | $10.65 | $10.65 | 19,912 |
| 2023-12-28 | $10.65 | $10.83 | $10.51 | $10.65 | $10.65 | 10,028 |
| 2023-12-27 | $10.75 | $11.00 | $10.39 | $10.77 | $10.67 | 27,046 |
| 2023-12-26 | $10.74 | $10.85 | $10.67 | $10.76 | $10.66 | 7,699 |
| 2023-12-22 | $10.98 | $11.21 | $10.61 | $10.68 | $10.68 | 21,102 |
| 2023-12-21 | $10.79 | $10.89 | $10.63 | $10.85 | $10.85 | 16,448 |
| 2023-12-20 | $10.70 | $10.77 | $10.62 | $10.77 | $10.77 | 19,183 |
| 2023-12-19 | $10.61 | $10.80 | $10.61 | $10.73 | $10.73 | 8,549 |
| 2023-12-18 | $10.50 | $10.74 | $10.49 | $10.61 | $10.61 | 7,503 |
| 2023-12-15 | $10.75 | $10.75 | $10.41 | $10.43 | $10.43 | 6,767 |
| 2023-12-14 | $10.63 | $10.94 | $10.31 | $10.76 | $10.76 | 25,995 |
| 2023-12-13 | $10.79 | $11.82 | $10.67 | $10.98 | $10.98 | 64,929 |
| 2023-12-12 | $10.74 | $10.81 | $10.72 | $10.72 | $10.72 | 29,540 |
| 2023-12-11 | $10.76 | $10.92 | $10.76 | $10.81 | $10.81 | 38,969 |
| 2023-12-08 | $10.80 | $10.80 | $10.68 | $10.70 | $10.70 | 30,162 |
| 2023-12-07 | $10.47 | $10.83 | $10.45 | $10.71 | $10.71 | 33,455 |
| 2023-12-06 | $10.38 | $10.45 | $10.30 | $10.45 | $10.45 | 21,197 |
| 2023-12-05 | $10.25 | $10.39 | $10.23 | $10.24 | $10.24 | 19,708 |
| 2023-12-04 | $10.19 | $10.29 | $10.15 | $10.26 | $10.26 | 22,261 |
| 2023-12-01 | $9.96 | $10.20 | $9.96 | $10.19 | $10.19 | 28,970 |
| 2023-11-30 | $10.14 | $10.20 | $10.05 | $10.20 | $10.20 | 9,352 |
| 2023-11-29 | $10.01 | $10.19 | $9.92 | $10.10 | $10.10 | 11,477 |
| 2023-11-28 | $10.19 | $10.19 | $9.92 | $9.92 | $9.92 | 19,434 |
| 2023-11-27 | $10.20 | $10.20 | $10.10 | $10.18 | $10.18 | 8,918 |
| 2023-11-24 | $10.18 | $10.18 | $10.12 | $10.17 | $10.17 | 2,902 |
| 2023-11-22 | $10.10 | $10.19 | $10.04 | $10.10 | $10.10 | 9,559 |
| 2023-11-21 | $10.12 | $10.14 | $10.00 | $10.05 | $10.05 | 5,755 |
| 2023-11-20 | $9.98 | $10.19 | $9.98 | $10.05 | $10.05 | 12,138 |
| 2023-11-17 | $10.01 | $10.18 | $10.01 | $10.15 | $10.15 | 35,276 |
| 2023-11-16 | $9.91 | $10.10 | $9.86 | $10.05 | $10.05 | 10,971 |
| 2023-11-15 | $10.05 | $10.12 | $9.96 | $10.07 | $10.07 | 16,033 |
| 2023-11-14 | $9.84 | $10.02 | $9.73 | $9.87 | $9.87 | 39,165 |
| 2023-11-13 | $9.72 | $9.80 | $9.49 | $9.79 | $9.79 | 8,399 |
| 2023-11-10 | $9.69 | $9.80 | $9.58 | $9.70 | $9.70 | 9,427 |
| 2023-11-09 | $9.56 | $9.75 | $9.48 | $9.68 | $9.68 | 12,122 |
| 2023-11-08 | $9.62 | $9.75 | $9.55 | $9.56 | $9.56 | 5,145 |
| 2023-11-07 | $9.47 | $9.75 | $9.34 | $9.68 | $9.68 | 8,220 |
| 2023-11-06 | $9.73 | $9.73 | $9.20 | $9.36 | $9.36 | 25,790 |
| 2023-11-03 | $9.20 | $9.65 | $9.20 | $9.59 | $9.59 | 22,887 |
| 2023-11-02 | $8.99 | $9.23 | $8.83 | $9.16 | $9.16 | 20,968 |
| 2023-11-01 | $8.74 | $8.88 | $8.69 | $8.88 | $8.88 | 7,748 |
| 2023-10-31 | $8.40 | $8.69 | $8.38 | $8.67 | $8.67 | 15,359 |
| 2023-10-30 | $8.64 | $8.64 | $8.42 | $8.51 | $8.51 | 20,868 |
| 2023-10-27 | $8.46 | $8.70 | $8.45 | $8.66 | $8.66 | 9,743 |
| 2023-10-26 | $8.51 | $8.69 | $8.50 | $8.60 | $8.60 | 19,730 |
| 2023-10-25 | $8.66 | $8.72 | $8.45 | $8.61 | $8.61 | 13,822 |
| 2023-10-24 | $8.81 | $9.06 | $8.50 | $8.53 | $8.53 | 31,244 |
| 2023-10-23 | $9.27 | $9.35 | $8.81 | $8.84 | $8.84 | 20,867 |
| 2023-10-20 | $9.47 | $9.57 | $9.26 | $9.41 | $9.41 | 6,978 |
| 2023-10-19 | $9.50 | $9.68 | $9.50 | $9.59 | $9.59 | 7,411 |
| 2023-10-18 | $9.58 | $9.68 | $9.45 | $9.47 | $9.47 | 9,668 |
| 2023-10-17 | $9.63 | $9.95 | $9.62 | $9.62 | $9.62 | 13,470 |
| 2023-10-16 | $9.70 | $9.75 | $9.49 | $9.55 | $9.55 | 7,712 |
| 2023-10-13 | $9.53 | $9.70 | $9.35 | $9.70 | $9.70 | 20,231 |
| 2023-10-12 | $9.35 | $9.70 | $9.35 | $9.37 | $9.37 | 13,744 |
| 2023-10-11 | $9.34 | $9.65 | $9.34 | $9.49 | $9.49 | 6,645 |
| 2023-10-10 | $9.65 | $9.75 | $9.45 | $9.45 | $9.45 | 11,696 |
| 2023-10-09 | $9.67 | $9.76 | $9.33 | $9.76 | $9.76 | 12,890 |
| 2023-10-06 | $9.00 | $9.79 | $9.00 | $9.37 | $9.37 | 13,892 |
| 2023-10-05 | $8.97 | $9.19 | $8.77 | $8.82 | $8.82 | 47,720 |
| 2023-10-04 | $9.21 | $9.29 | $9.02 | $9.02 | $9.02 | 15,224 |
| 2023-10-03 | $9.49 | $9.49 | $9.11 | $9.18 | $9.18 | 11,741 |
| 2023-10-02 | $9.97 | $9.97 | $9.51 | $9.52 | $9.52 | 25,003 |
| 2023-09-29 | $10.15 | $10.15 | $9.76 | $9.87 | $9.87 | 24,525 |
| 2023-09-28 | $9.89 | $10.21 | $9.88 | $9.98 | $9.98 | 26,547 |
| 2023-09-27 | $9.40 | $9.90 | $9.40 | $9.73 | $9.73 | 32,038 |
| 2023-09-26 | $9.30 | $9.43 | $9.09 | $9.40 | $9.40 | 12,565 |
| 2023-09-25 | $9.30 | $9.41 | $9.00 | $9.36 | $9.36 | 15,742 |
| 2023-09-22 | $9.31 | $9.47 | $9.31 | $9.38 | $9.38 | 6,444 |
| 2023-09-21 | $9.47 | $9.47 | $9.28 | $9.30 | $9.30 | 14,325 |
| 2023-09-20 | $9.42 | $9.45 | $9.25 | $9.32 | $9.32 | 17,678 |
| 2023-09-19 | $9.32 | $9.47 | $9.32 | $9.46 | $9.46 | 18,172 |
| 2023-09-18 | $9.32 | $9.41 | $9.26 | $9.34 | $9.34 | 14,710 |
| 2023-09-15 | $9.60 | $9.61 | $9.15 | $9.26 | $9.26 | 69,248 |
| 2023-09-14 | $10.13 | $10.13 | $9.62 | $9.62 | $9.62 | 47,559 |
| 2023-09-13 | $10.25 | $10.25 | $10.05 | $10.10 | $9.75 | 76,274 |
| 2023-09-12 | $10.11 | $10.25 | $10.05 | $10.25 | $9.89 | 52,862 |
| 2023-09-11 | $9.94 | $10.22 | $9.94 | $10.06 | $9.71 | 60,216 |
| 2023-09-08 | $9.71 | $9.98 | $9.71 | $9.87 | $9.52 | 18,540 |
| 2023-09-07 | $9.68 | $9.89 | $9.66 | $9.89 | $9.54 | 9,956 |
| 2023-09-06 | $9.94 | $9.94 | $9.62 | $9.78 | $9.43 | 19,075 |
| 2023-09-05 | $9.99 | $10.00 | $9.80 | $9.90 | $9.55 | 31,634 |
| 2023-09-01 | $10.00 | $10.00 | $9.62 | $9.97 | $9.97 | 83,531 |
| 2023-08-31 | $10.17 | $10.20 | $9.88 | $10.00 | $10.00 | 39,282 |
| 2023-08-30 | $10.20 | $10.24 | $10.08 | $10.08 | $10.08 | 14,562 |
| 2023-08-29 | $10.18 | $10.25 | $10.14 | $10.14 | $10.14 | 19,422 |
| 2023-08-28 | $10.18 | $10.28 | $10.08 | $10.25 | $10.25 | 33,016 |
| 2023-08-25 | $9.89 | $10.19 | $9.83 | $10.19 | $10.19 | 84,739 |
| 2023-08-24 | $9.89 | $9.90 | $9.80 | $9.84 | $9.84 | 18,629 |
| 2023-08-23 | $9.89 | $9.99 | $9.85 | $9.90 | $9.90 | 21,624 |
| 2023-08-22 | $9.96 | $9.97 | $9.86 | $9.86 | $9.86 | 16,375 |
| 2023-08-21 | $9.95 | $9.99 | $9.85 | $9.94 | $9.94 | 43,830 |
| 2023-08-18 | $9.85 | $9.99 | $9.76 | $9.94 | $9.94 | 38,123 |
| 2023-08-17 | $9.67 | $9.97 | $9.67 | $9.85 | $9.85 | 35,514 |
| 2023-08-16 | $9.48 | $9.83 | $9.48 | $9.62 | $9.62 | 25,696 |
| 2023-08-15 | $9.41 | $9.49 | $9.35 | $9.48 | $9.48 | 24,345 |
| 2023-08-14 | $9.69 | $9.69 | $9.36 | $9.44 | $9.44 | 32,456 |
| 2023-08-11 | $9.62 | $9.70 | $9.36 | $9.56 | $9.56 | 34,221 |
| 2023-08-10 | $9.39 | $9.74 | $9.31 | $9.36 | $9.36 | 59,086 |
| 2023-08-09 | $9.68 | $9.71 | $9.30 | $9.52 | $9.52 | 19,390 |
| 2023-08-08 | $9.55 | $9.84 | $8.99 | $9.52 | $9.52 | 22,158 |
| 2023-08-07 | $9.65 | $9.76 | $9.40 | $9.56 | $9.56 | 65,239 |
| 2023-08-04 | $8.90 | $9.87 | $8.90 | $9.55 | $9.55 | 130,772 |
| 2023-08-03 | $8.38 | $9.10 | $8.38 | $8.90 | $8.90 | 212,333 |
| 2023-08-02 | $8.32 | $8.39 | $8.18 | $8.37 | $8.37 | 21,777 |
| 2023-08-01 | $8.41 | $8.41 | $8.28 | $8.34 | $8.34 | 15,042 |
| 2023-07-31 | $8.30 | $8.35 | $8.25 | $8.34 | $8.34 | 27,616 |
| 2023-07-28 | $8.25 | $8.35 | $8.14 | $8.26 | $8.26 | 43,527 |
| 2023-07-27 | $8.29 | $8.45 | $8.25 | $8.28 | $8.28 | 23,781 |
| 2023-07-26 | $8.32 | $8.41 | $8.27 | $8.33 | $8.33 | 13,983 |
| 2023-07-25 | $8.08 | $8.49 | $8.08 | $8.33 | $8.33 | 50,963 |
| 2023-07-24 | $8.03 | $8.16 | $8.03 | $8.12 | $8.12 | 25,224 |
| 2023-07-21 | $8.05 | $8.10 | $8.05 | $8.10 | $8.10 | 10,879 |
| 2023-07-20 | $7.94 | $8.09 | $7.91 | $8.05 | $8.05 | 28,585 |
| 2023-07-19 | $7.91 | $7.95 | $7.80 | $7.95 | $7.95 | 37,501 |
| 2023-07-18 | $7.81 | $7.94 | $7.81 | $7.87 | $7.87 | 27,715 |
| 2023-07-17 | $7.89 | $7.95 | $7.81 | $7.86 | $7.86 | 22,770 |
| 2023-07-14 | $7.89 | $7.99 | $7.89 | $7.91 | $7.91 | 40,689 |
| 2023-07-13 | $7.83 | $7.89 | $7.81 | $7.89 | $7.89 | 23,299 |
| 2023-07-12 | $7.76 | $7.85 | $7.75 | $7.83 | $7.83 | 18,448 |
| 2023-07-11 | $7.76 | $7.81 | $7.75 | $7.77 | $7.77 | 6,347 |
| 2023-07-10 | $7.84 | $7.84 | $7.72 | $7.76 | $7.76 | 21,293 |
| 2023-07-07 | $7.69 | $7.77 | $7.67 | $7.74 | $7.74 | 20,231 |
| 2023-07-06 | $7.76 | $7.76 | $7.65 | $7.68 | $7.68 | 20,289 |
| 2023-07-05 | $7.74 | $7.79 | $7.67 | $7.68 | $7.68 | 22,418 |
| 2023-07-03 | $7.80 | $7.82 | $7.67 | $7.73 | $7.73 | 19,743 |
| 2023-06-30 | $7.81 | $7.83 | $7.70 | $7.76 | $7.76 | 57,797 |
| 2023-06-29 | $7.73 | $7.80 | $7.65 | $7.80 | $7.80 | 15,672 |
| 2023-06-28 | $7.63 | $7.80 | $7.63 | $7.70 | $7.70 | 48,989 |
| 2023-06-27 | $7.65 | $7.66 | $7.54 | $7.63 | $7.63 | 39,389 |
| 2023-06-26 | $7.61 | $7.67 | $7.60 | $7.62 | $7.62 | 14,525 |
| 2023-06-23 | $7.60 | $7.67 | $7.60 | $7.61 | $7.61 | 25,239 |
| 2023-06-22 | $7.60 | $7.68 | $7.60 | $7.61 | $7.61 | 20,579 |
| 2023-06-21 | $7.69 | $7.70 | $7.60 | $7.62 | $7.62 | 32,918 |
| 2023-06-20 | $7.59 | $7.68 | $7.54 | $7.64 | $7.64 | 43,933 |
| 2023-06-16 | $7.70 | $7.70 | $7.51 | $7.58 | $7.58 | 42,428 |
| 2023-06-15 | $7.60 | $7.73 | $7.60 | $7.73 | $7.73 | 55,408 |
| 2023-06-14 | $7.55 | $7.77 | $7.55 | $7.63 | $7.63 | 93,955 |
| 2023-06-13 | $8.05 | $8.08 | $7.94 | $8.00 | $7.65 | 106,399 |
| 2023-06-12 | $8.02 | $8.05 | $7.93 | $7.95 | $7.60 | 154,293 |
| 2023-06-09 | $8.00 | $8.01 | $7.91 | $7.95 | $7.95 | 28,176 |
| 2023-06-08 | $8.01 | $8.02 | $7.98 | $8.00 | $8.00 | 47,091 |
| 2023-06-07 | $8.01 | $8.02 | $7.96 | $8.00 | $8.00 | 55,523 |
| 2023-06-06 | $8.01 | $8.04 | $7.97 | $7.99 | $7.99 | 48,032 |
| 2023-06-05 | $8.00 | $8.04 | $7.95 | $7.97 | $7.97 | 34,257 |
| 2023-06-02 | $7.94 | $8.03 | $7.85 | $7.95 | $7.95 | 32,943 |
| 2023-06-01 | $7.93 | $8.04 | $7.90 | $7.95 | $7.95 | 24,135 |
| 2023-05-31 | $7.95 | $8.00 | $7.90 | $7.95 | $7.95 | 17,312 |
| 2023-05-30 | $8.05 | $8.05 | $7.86 | $7.88 | $7.88 | 24,269 |
| 2023-05-26 | $7.95 | $8.00 | $7.90 | $7.95 | $7.95 | 12,436 |
| 2023-05-25 | $7.95 | $8.05 | $7.90 | $7.90 | $7.90 | 12,465 |
| 2023-05-24 | $7.87 | $8.05 | $7.87 | $7.92 | $7.92 | 43,028 |
| 2023-05-23 | $7.90 | $8.03 | $7.86 | $7.86 | $7.86 | 42,064 |
| 2023-05-22 | $8.06 | $8.13 | $7.90 | $7.90 | $7.90 | 47,814 |
| 2023-05-19 | $7.94 | $8.05 | $7.89 | $7.99 | $7.99 | 61,918 |
| 2023-05-18 | $7.95 | $8.03 | $7.93 | $7.99 | $7.99 | 38,014 |
| 2023-05-17 | $8.02 | $8.08 | $7.95 | $7.95 | $7.95 | 18,997 |
| 2023-05-16 | $7.97 | $8.15 | $7.97 | $8.00 | $8.00 | 36,464 |
| 2023-05-15 | $7.99 | $8.19 | $7.90 | $8.08 | $8.08 | 65,214 |
| 2023-05-12 | $8.20 | $8.20 | $7.87 | $7.87 | $7.87 | 55,647 |
| 2023-05-11 | $8.08 | $8.08 | $7.99 | $7.99 | $7.99 | 9,252 |
| 2023-05-10 | $8.03 | $8.20 | $8.00 | $8.08 | $8.08 | 15,067 |
| 2023-05-09 | $8.16 | $8.23 | $7.99 | $8.05 | $8.05 | 18,808 |
| 2023-05-08 | $8.24 | $8.26 | $8.04 | $8.06 | $8.06 | 35,674 |
| 2023-05-05 | $8.09 | $8.20 | $8.02 | $8.20 | $8.20 | 14,813 |
| 2023-05-04 | $8.20 | $8.20 | $8.02 | $8.08 | $8.08 | 24,010 |
| 2023-05-03 | $8.02 | $8.10 | $7.99 | $8.05 | $8.05 | 20,440 |
| 2023-05-02 | $8.09 | $8.18 | $8.00 | $8.04 | $8.04 | 11,716 |
| 2023-05-01 | $8.16 | $8.16 | $8.00 | $8.10 | $8.10 | 33,772 |
| 2023-04-28 | $8.15 | $8.28 | $8.03 | $8.09 | $8.09 | 23,102 |
| 2023-04-27 | $8.23 | $8.32 | $8.10 | $8.11 | $8.11 | 6,581 |
| 2023-04-26 | $8.21 | $8.23 | $8.08 | $8.16 | $8.16 | 9,330 |
| 2023-04-25 | $8.23 | $8.23 | $8.06 | $8.18 | $8.18 | 5,139 |
| 2023-04-24 | $8.23 | $8.23 | $8.08 | $8.22 | $8.22 | 17,517 |
| 2023-04-21 | $8.17 | $8.34 | $8.15 | $8.23 | $8.23 | 14,192 |
| 2023-04-20 | $8.19 | $8.34 | $8.16 | $8.22 | $8.22 | 8,015 |
| 2023-04-19 | $8.22 | $8.42 | $8.22 | $8.29 | $8.29 | 17,174 |
| 2023-04-18 | $8.16 | $8.49 | $8.15 | $8.20 | $8.20 | 16,421 |
| 2023-04-17 | $8.01 | $8.15 | $8.01 | $8.14 | $8.14 | 11,064 |
| 2023-04-14 | $8.03 | $8.13 | $8.02 | $8.02 | $8.02 | 16,122 |
| 2023-04-13 | $8.00 | $8.12 | $8.00 | $8.11 | $8.11 | 18,477 |
| 2023-04-12 | $8.09 | $8.14 | $7.95 | $7.99 | $7.99 | 37,814 |
| 2023-04-11 | $8.08 | $8.25 | $7.92 | $7.92 | $7.92 | 39,566 |
| 2023-04-10 | $8.64 | $8.70 | $7.90 | $7.91 | $7.91 | 137,237 |
| 2023-04-06 | $8.81 | $9.06 | $8.75 | $8.75 | $8.75 | 19,116 |
| 2023-04-05 | $9.11 | $9.13 | $8.77 | $8.81 | $8.81 | 23,328 |
| 2023-04-04 | $9.14 | $9.20 | $9.06 | $9.10 | $9.10 | 7,683 |
| 2023-04-03 | $9.09 | $9.20 | $9.06 | $9.07 | $9.07 | 29,550 |
| 2023-03-31 | $9.00 | $9.19 | $8.88 | $9.00 | $9.00 | 22,351 |
| 2023-03-30 | $9.06 | $9.09 | $8.75 | $8.76 | $8.76 | 11,361 |
| 2023-03-29 | $8.90 | $9.09 | $8.85 | $8.99 | $8.99 | 36,770 |
| 2023-03-28 | $8.96 | $9.15 | $8.88 | $8.90 | $8.90 | 21,553 |
| 2023-03-27 | $8.70 | $9.00 | $8.70 | $8.87 | $8.87 | 50,419 |
| 2023-03-24 | $8.89 | $8.97 | $8.66 | $8.68 | $8.68 | 23,700 |
| 2023-03-23 | $9.15 | $9.18 | $8.85 | $8.90 | $8.90 | 46,403 |
| 2023-03-22 | $9.19 | $9.20 | $9.04 | $9.11 | $9.11 | 20,953 |
| 2023-03-21 | $9.03 | $9.21 | $8.94 | $9.19 | $9.19 | 51,133 |
| 2023-03-20 | $8.96 | $9.00 | $8.86 | $8.93 | $8.93 | 33,044 |
| 2023-03-17 | $8.72 | $8.84 | $8.72 | $8.80 | $8.80 | 36,974 |
| 2023-03-16 | $8.83 | $8.84 | $8.68 | $8.72 | $8.72 | 35,993 |
| 2023-03-15 | $8.67 | $8.90 | $8.66 | $8.82 | $8.82 | 108,469 |
| 2023-03-14 | $8.79 | $9.10 | $8.66 | $8.67 | $8.67 | 44,537 |
| 2023-03-13 | $9.30 | $9.53 | $9.07 | $9.13 | $9.13 | 100,149 |
| 2023-03-10 | $9.49 | $9.49 | $9.08 | $9.27 | $9.27 | 75,215 |
| 2023-03-09 | $9.56 | $9.56 | $9.30 | $9.39 | $9.39 | 48,475 |
| 2023-03-08 | $9.36 | $9.59 | $9.35 | $9.36 | $9.36 | 34,769 |
| 2023-03-07 | $9.45 | $9.46 | $9.08 | $9.24 | $9.24 | 62,830 |
| 2023-03-06 | $9.50 | $9.64 | $9.46 | $9.46 | $9.46 | 47,497 |
| 2023-03-03 | $9.60 | $9.65 | $9.53 | $9.60 | $9.60 | 15,062 |
| 2023-03-02 | $10.00 | $10.00 | $9.39 | $9.66 | $9.66 | 13,537 |
| 2023-03-01 | $9.59 | $9.59 | $9.30 | $9.44 | $9.44 | 17,062 |
| 2023-02-28 | $9.79 | $9.92 | $9.51 | $9.55 | $9.55 | 34,344 |
| 2023-02-27 | $9.75 | $10.00 | $9.62 | $9.74 | $9.74 | 27,510 |
| 2023-02-24 | $9.61 | $9.75 | $9.61 | $9.75 | $9.75 | 16,592 |
| 2023-02-23 | $9.70 | $9.70 | $9.50 | $9.70 | $9.70 | 9,711 |
| 2023-02-22 | $9.35 | $9.73 | $9.25 | $9.73 | $9.73 | 36,272 |
| 2023-02-21 | $9.32 | $9.50 | $9.24 | $9.35 | $9.35 | 30,962 |
| 2023-02-17 | $9.30 | $9.30 | $9.14 | $9.25 | $9.25 | 10,760 |
| 2023-02-16 | $9.32 | $9.38 | $9.01 | $9.30 | $9.30 | 8,862 |
| 2023-02-15 | $9.44 | $9.44 | $9.25 | $9.26 | $9.26 | 19,127 |
| 2023-02-14 | $9.28 | $9.48 | $9.28 | $9.40 | $9.40 | 17,202 |
| 2023-02-13 | $9.45 | $9.45 | $9.36 | $9.36 | $9.36 | 10,117 |
| 2023-02-10 | $9.28 | $9.46 | $9.28 | $9.31 | $9.31 | 8,386 |
| 2023-02-09 | $9.32 | $9.46 | $9.30 | $9.36 | $9.36 | 7,990 |
| 2023-02-08 | $9.46 | $9.46 | $9.30 | $9.46 | $9.46 | 8,166 |
| 2023-02-07 | $9.49 | $9.49 | $9.40 | $9.40 | $9.40 | 13,620 |
| 2023-02-06 | $9.46 | $9.47 | $9.30 | $9.46 | $9.46 | 7,717 |
| 2023-02-03 | $9.41 | $9.49 | $9.12 | $9.40 | $9.40 | 18,484 |
| 2023-02-02 | $9.31 | $9.43 | $9.24 | $9.40 | $9.40 | 17,233 |
| 2023-02-01 | $9.04 | $9.25 | $9.04 | $9.24 | $9.24 | 7,990 |
| 2023-01-31 | $8.98 | $9.04 | $8.93 | $9.04 | $9.04 | 8,884 |
| 2023-01-30 | $8.99 | $8.99 | $8.88 | $8.93 | $8.93 | 14,515 |
| 2023-01-27 | $8.96 | $8.99 | $8.94 | $8.97 | $8.97 | 10,823 |
| 2023-01-26 | $8.89 | $8.98 | $8.88 | $8.93 | $8.93 | 14,928 |
| 2023-01-25 | $8.85 | $8.86 | $8.70 | $8.82 | $8.82 | 6,534 |
| 2023-01-24 | $8.70 | $8.86 | $8.67 | $8.85 | $8.85 | 11,027 |
| 2023-01-23 | $8.75 | $8.78 | $8.69 | $8.75 | $8.75 | 21,789 |
| 2023-01-20 | $8.74 | $8.74 | $8.56 | $8.64 | $8.64 | 11,529 |
| 2023-01-19 | $8.50 | $8.69 | $8.50 | $8.58 | $8.58 | 24,790 |
| 2023-01-18 | $8.68 | $8.70 | $8.50 | $8.50 | $8.50 | 14,387 |
| 2023-01-17 | $8.60 | $8.70 | $8.55 | $8.58 | $8.58 | 10,543 |
| 2023-01-13 | $8.58 | $8.70 | $8.50 | $8.59 | $8.59 | 35,429 |
| 2023-01-12 | $8.75 | $8.75 | $8.55 | $8.60 | $8.60 | 29,721 |
| 2023-01-11 | $8.71 | $8.76 | $8.65 | $8.65 | $8.65 | 15,619 |
| 2023-01-10 | $8.66 | $8.75 | $8.55 | $8.75 | $8.75 | 5,280 |
| 2023-01-09 | $8.60 | $8.74 | $8.52 | $8.61 | $8.61 | 7,182 |
| 2023-01-06 | $8.71 | $8.77 | $8.50 | $8.52 | $8.52 | 13,034 |
| 2023-01-05 | $8.60 | $8.73 | $8.50 | $8.60 | $8.60 | 8,850 |
| 2023-01-04 | $8.68 | $8.71 | $8.43 | $8.51 | $8.51 | 21,796 |
| 2023-01-03 | $8.27 | $8.57 | $8.20 | $8.57 | $8.57 | 40,748 |
| 2022-12-30 | $8.89 | $8.89 | $7.80 | $8.29 | $8.29 | 93,921 |
| 2022-12-29 | $8.10 | $8.80 | $8.10 | $8.40 | $8.40 | 27,431 |
| 2022-12-28 | $8.25 | $8.47 | $8.11 | $8.17 | $8.17 | 30,419 |
| 2022-12-27 | $8.39 | $8.40 | $8.12 | $8.23 | $8.23 | 22,861 |
| 2022-12-23 | $8.29 | $8.48 | $8.22 | $8.31 | $8.31 | 16,375 |
| 2022-12-22 | $8.46 | $8.67 | $8.31 | $8.31 | $8.31 | 12,520 |
| 2022-12-21 | $8.50 | $8.72 | $8.50 | $8.56 | $8.56 | 14,992 |
| 2022-12-20 | $8.50 | $8.74 | $8.50 | $8.56 | $8.56 | 5,897 |
| 2022-12-19 | $8.56 | $8.70 | $8.53 | $8.59 | $8.59 | 18,262 |
| 2022-12-16 | $8.67 | $9.20 | $8.55 | $8.56 | $8.56 | 195,682 |
| 2022-12-15 | $8.64 | $8.73 | $8.55 | $8.67 | $8.67 | 24,020 |
| 2022-12-14 | $9.13 | $9.49 | $8.66 | $8.66 | $8.66 | 107,023 |
| 2022-12-13 | $10.00 | $10.10 | $9.66 | $9.75 | $9.27 | 95,473 |
| 2022-12-12 | $9.65 | $10.18 | $9.65 | $10.00 | $9.51 | 263,317 |
| 2022-12-09 | $9.98 | $10.03 | $9.97 | $10.00 | $9.51 | 29,382 |
| 2022-12-08 | $9.96 | $10.10 | $9.96 | $9.99 | $9.49 | 17,610 |
| 2022-12-07 | $10.08 | $10.09 | $10.00 | $10.00 | $9.51 | 9,145 |
| 2022-12-06 | $9.99 | $10.09 | $9.96 | $9.98 | $9.98 | 12,853 |
| 2022-12-05 | $10.00 | $10.10 | $9.88 | $9.91 | $9.91 | 17,644 |
| 2022-12-02 | $9.99 | $10.10 | $9.88 | $9.88 | $9.88 | 10,156 |
| 2022-12-01 | $10.13 | $10.13 | $10.00 | $10.00 | $10.00 | 12,502 |
| 2022-11-30 | $10.25 | $10.25 | $9.99 | $10.01 | $10.01 | 18,866 |
| 2022-11-29 | $10.25 | $10.25 | $9.99 | $10.25 | $10.25 | 7,369 |
| 2022-11-28 | $10.11 | $10.23 | $9.90 | $10.00 | $10.00 | 16,385 |
| 2022-11-25 | $10.22 | $10.25 | $10.08 | $10.12 | $10.12 | 9,021 |
| 2022-11-23 | $10.25 | $10.25 | $10.20 | $10.22 | $10.22 | 5,362 |
| 2022-11-22 | $10.24 | $10.25 | $10.09 | $10.24 | $10.24 | 7,604 |
| 2022-11-21 | $10.21 | $10.25 | $10.12 | $10.16 | $10.16 | 12,613 |
| 2022-11-18 | $10.23 | $10.25 | $10.23 | $10.23 | $10.23 | 8,229 |
| 2022-11-17 | $10.05 | $10.28 | $10.05 | $10.20 | $10.20 | 6,502 |
| 2022-11-16 | $10.08 | $10.15 | $10.05 | $10.15 | $10.15 | 21,656 |
| 2022-11-15 | $9.94 | $10.05 | $9.88 | $10.05 | $10.05 | 6,054 |
| 2022-11-14 | $9.68 | $9.90 | $9.68 | $9.86 | $9.86 | 6,011 |
| 2022-11-11 | $9.75 | $9.95 | $9.60 | $9.80 | $9.80 | 6,575 |
| 2022-11-10 | $9.93 | $9.93 | $9.47 | $9.70 | $9.70 | 7,059 |
| 2022-11-09 | $9.47 | $9.47 | $9.33 | $9.44 | $9.44 | 7,619 |
| 2022-11-08 | $9.73 | $9.82 | $9.29 | $9.29 | $9.29 | 9,415 |
| 2022-11-07 | $9.52 | $9.89 | $9.30 | $9.50 | $9.50 | 10,436 |
| 2022-11-04 | $10.15 | $10.51 | $9.28 | $9.40 | $9.40 | 21,247 |
| 2022-11-03 | $9.44 | $10.15 | $9.44 | $10.01 | $10.01 | 13,692 |
| 2022-11-02 | $10.16 | $10.16 | $9.91 | $9.98 | $9.98 | 3,388 |
| 2022-11-01 | $10.00 | $10.17 | $9.68 | $10.16 | $10.16 | 12,780 |
| 2022-10-31 | $10.00 | $10.00 | $9.75 | $9.98 | $9.98 | 3,882 |
| 2022-10-28 | $9.87 | $10.00 | $9.57 | $9.95 | $9.95 | 9,902 |
| 2022-10-27 | $9.84 | $10.01 | $9.54 | $10.01 | $10.01 | 7,542 |
| 2022-10-26 | $9.61 | $10.09 | $9.61 | $10.05 | $10.05 | 14,925 |
| 2022-10-25 | $9.36 | $9.49 | $9.36 | $9.42 | $9.42 | 17,719 |
| 2022-10-24 | $9.34 | $9.50 | $9.34 | $9.45 | $9.45 | 4,206 |
| 2022-10-21 | $9.34 | $9.60 | $9.33 | $9.45 | $9.45 | 3,348 |
| 2022-10-20 | $9.50 | $9.50 | $9.33 | $9.34 | $9.34 | 3,632 |
| 2022-10-19 | $9.57 | $9.57 | $9.45 | $9.50 | $9.50 | 836 |
| 2022-10-18 | $9.60 | $9.82 | $9.35 | $9.82 | $9.82 | 8,453 |
| 2022-10-17 | $9.54 | $9.70 | $9.54 | $9.65 | $9.65 | 2,976 |
| 2022-10-14 | $9.50 | $9.62 | $9.50 | $9.52 | $9.52 | 1,737 |
| 2022-10-13 | $9.31 | $9.69 | $9.31 | $9.49 | $9.49 | 9,765 |
| 2022-10-12 | $9.84 | $9.84 | $9.51 | $9.65 | $9.65 | 8,143 |
| 2022-10-11 | $9.68 | $9.78 | $9.61 | $9.61 | $9.61 | 4,009 |
| 2022-10-10 | $9.97 | $9.97 | $9.66 | $9.66 | $9.66 | 2,424 |
| 2022-10-07 | $10.15 | $10.15 | $9.66 | $9.77 | $9.77 | 3,249 |
| 2022-10-06 | $10.29 | $10.29 | $9.81 | $10.29 | $10.29 | 8,590 |
| 2022-10-05 | $9.88 | $10.17 | $9.73 | $10.17 | $10.17 | 3,526 |
| 2022-10-04 | $9.58 | $10.45 | $9.54 | $9.88 | $9.88 | 42,998 |
| 2022-10-03 | $9.52 | $9.65 | $9.32 | $9.60 | $9.60 | 18,790 |
| 2022-09-30 | $8.54 | $9.70 | $8.31 | $9.30 | $9.30 | 52,802 |
| 2022-09-29 | $8.29 | $8.72 | $8.01 | $8.37 | $8.37 | 26,940 |
| 2022-09-28 | $7.98 | $8.55 | $7.98 | $8.46 | $8.46 | 37,031 |
| 2022-09-27 | $8.52 | $8.60 | $7.98 | $8.04 | $8.04 | 28,291 |
| 2022-09-26 | $8.81 | $8.81 | $8.37 | $8.66 | $8.66 | 31,898 |
| 2022-09-23 | $9.45 | $9.47 | $8.57 | $8.94 | $8.94 | 38,735 |
| 2022-09-22 | $10.10 | $10.10 | $9.49 | $9.54 | $9.54 | 26,276 |
| 2022-09-21 | $10.51 | $10.53 | $10.12 | $10.12 | $10.12 | 23,754 |
| 2022-09-20 | $10.35 | $10.48 | $10.17 | $10.18 | $10.18 | 18,330 |
| 2022-09-19 | $11.23 | $11.23 | $10.22 | $10.35 | $10.35 | 33,478 |
| 2022-09-16 | $11.35 | $11.35 | $11.10 | $11.22 | $11.22 | 13,697 |
| 2022-09-15 | $11.37 | $11.54 | $11.20 | $11.20 | $11.20 | 21,005 |
| 2022-09-14 | $11.63 | $11.92 | $11.33 | $11.42 | $11.42 | 44,314 |
| 2022-09-13 | $12.16 | $12.25 | $11.90 | $12.20 | $11.74 | 61,854 |
| 2022-09-12 | $12.12 | $12.25 | $12.00 | $12.16 | $12.16 | 42,872 |
| 2022-09-09 | $12.10 | $12.15 | $12.07 | $12.12 | $12.12 | 23,389 |
| 2022-09-08 | $12.06 | $12.10 | $12.05 | $12.09 | $12.09 | 6,007 |
| 2022-09-07 | $12.11 | $12.11 | $12.01 | $12.03 | $12.03 | 6,092 |
| 2022-09-06 | $12.08 | $12.14 | $12.08 | $12.14 | $12.14 | 19,380 |
| 2022-09-02 | $12.06 | $12.12 | $12.06 | $12.08 | $12.08 | 57,607 |
| 2022-09-01 | $11.91 | $12.12 | $11.85 | $12.05 | $12.05 | 14,027 |
| 2022-08-31 | $11.94 | $11.96 | $11.88 | $11.91 | $11.91 | 17,856 |
| 2022-08-30 | $12.10 | $12.10 | $11.98 | $11.98 | $11.98 | 22,164 |
| 2022-08-29 | $12.11 | $12.19 | $12.08 | $12.12 | $12.12 | 9,107 |
| 2022-08-26 | $12.20 | $12.20 | $12.10 | $12.12 | $12.12 | 8,857 |
| 2022-08-25 | $12.20 | $12.24 | $12.14 | $12.14 | $12.14 | 20,725 |
| 2022-08-24 | $12.24 | $12.24 | $12.12 | $12.14 | $12.14 | 6,350 |
| 2022-08-23 | $12.22 | $12.25 | $12.03 | $12.11 | $12.11 | 4,523 |
| 2022-08-22 | $12.02 | $12.23 | $12.02 | $12.19 | $12.19 | 28,980 |
| 2022-08-19 | $12.06 | $12.15 | $12.06 | $12.15 | $12.15 | 8,202 |
| 2022-08-18 | $12.12 | $12.15 | $12.07 | $12.08 | $12.08 | 6,058 |
| 2022-08-17 | $12.13 | $12.15 | $12.09 | $12.09 | $12.09 | 9,654 |
| 2022-08-16 | $12.08 | $12.14 | $12.07 | $12.08 | $12.08 | 4,473 |
| 2022-08-15 | $12.10 | $12.15 | $12.08 | $12.10 | $12.10 | 8,265 |
| 2022-08-12 | $12.10 | $12.25 | $12.06 | $12.11 | $12.11 | 30,250 |
| 2022-08-11 | $12.19 | $12.25 | $12.15 | $12.15 | $12.15 | 10,663 |
| 2022-08-10 | $12.19 | $12.25 | $12.19 | $12.19 | $12.19 | 8,355 |
| 2022-08-09 | $12.25 | $12.25 | $12.10 | $12.10 | $12.10 | 14,442 |
| 2022-08-08 | $12.11 | $12.30 | $12.08 | $12.25 | $12.25 | 16,806 |
| 2022-08-05 | $12.27 | $12.30 | $12.15 | $12.23 | $12.23 | 7,618 |
| 2022-08-04 | $12.60 | $12.60 | $12.26 | $12.26 | $12.26 | 9,508 |
| 2022-08-03 | $12.40 | $12.57 | $12.40 | $12.42 | $12.42 | 9,455 |
| 2022-08-02 | $12.44 | $12.44 | $12.38 | $12.38 | $12.38 | 3,991 |
| 2022-08-01 | $12.49 | $12.49 | $12.35 | $12.38 | $12.38 | 19,530 |
| 2022-07-29 | $12.45 | $12.46 | $12.40 | $12.45 | $12.45 | 6,645 |
| 2022-07-28 | $12.46 | $12.46 | $12.37 | $12.38 | $12.38 | 4,605 |
| 2022-07-27 | $12.50 | $12.55 | $12.40 | $12.40 | $12.40 | 9,768 |
| 2022-07-26 | $12.40 | $12.50 | $12.35 | $12.50 | $12.50 | 3,731 |
| 2022-07-25 | $12.50 | $12.50 | $12.40 | $12.40 | $12.40 | 3,484 |
| 2022-07-22 | $12.46 | $12.50 | $12.43 | $12.50 | $12.50 | 4,322 |
| 2022-07-21 | $12.45 | $12.50 | $12.45 | $12.48 | $12.48 | 2,028 |
| 2022-07-20 | $12.36 | $12.49 | $12.36 | $12.40 | $12.40 | 2,894 |
| 2022-07-19 | $12.32 | $12.45 | $12.32 | $12.40 | $12.40 | 5,831 |
| 2022-07-18 | $12.28 | $12.49 | $12.26 | $12.41 | $12.41 | 4,915 |
| 2022-07-15 | $12.31 | $12.35 | $12.28 | $12.28 | $12.28 | 3,432 |
| 2022-07-14 | $12.26 | $12.38 | $12.25 | $12.27 | $12.27 | 6,661 |
| 2022-07-13 | $12.49 | $12.50 | $12.30 | $12.30 | $12.30 | 6,232 |
| 2022-07-12 | $12.42 | $12.50 | $12.34 | $12.44 | $12.44 | 5,018 |
| 2022-07-11 | $12.42 | $12.50 | $12.42 | $12.50 | $12.50 | 4,308 |
| 2022-07-08 | $12.46 | $12.54 | $12.46 | $12.48 | $12.48 | 4,369 |
| 2022-07-07 | $12.35 | $12.50 | $12.35 | $12.50 | $12.50 | 4,016 |
| 2022-07-06 | $12.41 | $12.66 | $12.34 | $12.50 | $12.50 | 10,128 |
| 2022-07-05 | $12.44 | $12.75 | $12.34 | $12.54 | $12.54 | 11,193 |
| 2022-07-01 | $13.49 | $14.50 | $12.50 | $12.70 | $12.70 | 9,925 |
| 2022-06-30 | $12.79 | $12.80 | $12.43 | $12.50 | $12.50 | 14,845 |
| 2022-06-29 | $12.75 | $12.75 | $12.43 | $12.71 | $12.71 | 1,705 |
| 2022-06-28 | $12.52 | $12.75 | $12.43 | $12.75 | $12.75 | 19,541 |
| 2022-06-27 | $12.37 | $12.60 | $12.37 | $12.56 | $12.56 | 42,676 |
| 2022-06-24 | $12.47 | $12.54 | $12.35 | $12.50 | $12.50 | 18,161 |
| 2022-06-23 | $12.10 | $12.51 | $12.09 | $12.49 | $12.49 | 60,204 |
| 2022-06-22 | $12.30 | $12.39 | $12.01 | $12.30 | $12.30 | 45,484 |
| 2022-06-21 | $12.79 | $13.04 | $12.62 | $13.02 | $12.56 | 85,203 |
| 2022-06-17 | $12.45 | $12.70 | $12.45 | $12.62 | $12.17 | 19,439 |
| 2022-06-16 | $12.60 | $12.60 | $12.34 | $12.43 | $11.99 | 80,892 |
| 2022-06-15 | $12.59 | $12.66 | $12.40 | $12.66 | $12.21 | 25,927 |
| 2022-06-14 | $12.40 | $12.58 | $12.34 | $12.58 | $12.14 | 17,727 |
| 2022-06-13 | $12.44 | $12.54 | $12.30 | $12.36 | $11.92 | 22,110 |
| 2022-06-10 | $12.53 | $12.60 | $12.43 | $12.43 | $11.99 | 21,372 |
| 2022-06-09 | $12.46 | $12.59 | $12.46 | $12.59 | $12.15 | 10,141 |
| 2022-06-08 | $12.55 | $12.56 | $12.43 | $12.49 | $12.05 | 36,712 |
| 2022-06-07 | $12.50 | $12.52 | $12.43 | $12.49 | $12.05 | 67,828 |
| 2022-06-06 | $12.55 | $12.64 | $12.47 | $12.49 | $12.05 | 87,708 |
| 2022-06-03 | $12.57 | $12.59 | $12.49 | $12.49 | $12.05 | 65,036 |
| 2022-06-02 | $12.54 | $12.57 | $12.47 | $12.49 | $12.05 | 57,241 |
| 2022-06-01 | $12.62 | $12.65 | $12.45 | $12.48 | $12.04 | 75,051 |
| 2022-05-31 | $12.55 | $12.56 | $12.46 | $12.54 | $12.10 | 55,651 |
| 2022-05-27 | $12.51 | $12.55 | $12.45 | $12.48 | $12.03 | 15,263 |
| 2022-05-26 | $12.50 | $12.55 | $12.43 | $12.45 | $12.01 | 14,491 |
| 2022-05-25 | $12.44 | $12.50 | $12.30 | $12.46 | $12.02 | 19,424 |
| 2022-05-24 | $12.41 | $12.57 | $12.30 | $12.40 | $11.96 | 10,791 |
| 2022-05-23 | $12.50 | $12.65 | $12.41 | $12.50 | $12.06 | 10,450 |
| 2022-05-20 | $12.55 | $12.69 | $12.45 | $12.52 | $12.08 | 11,242 |
| 2022-05-19 | $12.89 | $13.00 | $12.59 | $12.78 | $12.33 | 26,165 |
| 2022-05-18 | $12.68 | $13.05 | $12.28 | $12.90 | $12.44 | 34,143 |
| 2022-05-17 | $12.72 | $13.15 | $12.60 | $12.60 | $12.16 | 24,245 |
| 2022-05-16 | $13.50 | $13.50 | $12.71 | $12.74 | $12.29 | 52,437 |
| 2022-05-13 | $13.45 | $13.54 | $12.73 | $12.87 | $12.42 | 28,727 |
| 2022-05-12 | $13.76 | $13.93 | $13.44 | $13.47 | $12.99 | 21,965 |
| 2022-05-11 | $14.25 | $14.25 | $13.90 | $13.97 | $13.48 | 22,854 |
| 2022-05-10 | $14.53 | $14.53 | $14.05 | $14.06 | $13.56 | 4,857 |
| 2022-05-09 | $14.05 | $14.50 | $14.05 | $14.29 | $13.79 | 11,786 |
| 2022-05-06 | $14.50 | $14.57 | $14.45 | $14.51 | $14.00 | 5,339 |
| 2022-05-05 | $14.43 | $14.64 | $14.12 | $14.50 | $13.99 | 5,777 |
| 2022-05-04 | $14.25 | $14.63 | $14.21 | $14.24 | $13.74 | 3,525 |
| 2022-05-03 | $14.42 | $14.50 | $14.05 | $14.20 | $13.69 | 6,142 |
| 2022-05-02 | $14.68 | $14.68 | $14.02 | $14.37 | $13.87 | 11,111 |
| 2022-04-29 | $14.21 | $14.53 | $13.90 | $14.43 | $13.92 | 15,473 |
| 2022-04-28 | $14.51 | $14.68 | $14.21 | $14.45 | $13.94 | 13,264 |
| 2022-04-27 | $14.51 | $14.65 | $14.51 | $14.51 | $14.00 | 4,057 |
| 2022-04-26 | $14.55 | $14.82 | $14.55 | $14.62 | $14.10 | 8,580 |
| 2022-04-25 | $14.59 | $14.89 | $14.51 | $14.68 | $14.16 | 15,404 |
| 2022-04-22 | $14.82 | $14.94 | $14.60 | $14.60 | $14.08 | 6,261 |
| 2022-04-21 | $14.65 | $14.90 | $14.60 | $14.75 | $14.23 | 5,437 |
| 2022-04-20 | $14.55 | $14.76 | $14.55 | $14.63 | $14.11 | 5,892 |
| 2022-04-19 | $14.92 | $14.96 | $14.58 | $14.58 | $14.07 | 23,203 |
| 2022-04-18 | $14.73 | $14.95 | $14.73 | $14.90 | $14.37 | 15,904 |
| 2022-04-14 | $14.92 | $14.98 | $14.73 | $14.73 | $14.21 | 7,235 |
| 2022-04-13 | $15.01 | $15.02 | $14.80 | $14.83 | $14.31 | 6,857 |
| 2022-04-12 | $14.77 | $15.17 | $14.77 | $15.17 | $14.63 | 6,624 |
| 2022-04-11 | $14.75 | $14.77 | $14.69 | $14.77 | $14.25 | 11,193 |
| 2022-04-08 | $14.60 | $14.75 | $14.60 | $14.73 | $14.21 | 3,688 |
| 2022-04-07 | $14.71 | $14.95 | $14.65 | $14.73 | $14.21 | 13,126 |
| 2022-04-06 | $14.80 | $14.99 | $14.70 | $14.77 | $14.25 | 6,414 |
| 2022-04-05 | $14.69 | $14.93 | $14.69 | $14.93 | $14.40 | 5,514 |
| 2022-04-04 | $14.66 | $14.96 | $14.66 | $14.77 | $14.25 | 10,580 |
| 2022-04-01 | $14.67 | $14.71 | $14.61 | $14.66 | $14.14 | 7,193 |
| 2022-03-31 | $14.65 | $15.00 | $14.65 | $14.68 | $14.16 | 8,497 |
| 2022-03-30 | $14.93 | $15.20 | $14.57 | $14.70 | $14.18 | 15,100 |
| 2022-03-29 | $14.96 | $15.13 | $14.60 | $14.88 | $14.35 | 10,864 |
| 2022-03-28 | $15.32 | $15.42 | $14.77 | $14.98 | $14.45 | 17,016 |
| 2022-03-25 | $14.72 | $15.03 | $14.70 | $14.78 | $14.26 | 9,319 |
| 2022-03-24 | $14.91 | $14.92 | $14.72 | $14.87 | $14.34 | 7,843 |
| 2022-03-23 | $14.66 | $15.62 | $14.66 | $15.05 | $14.52 | 47,107 |
| 2022-03-22 | $14.60 | $14.78 | $14.60 | $14.65 | $14.13 | 7,110 |
| 2022-03-21 | $14.28 | $14.65 | $14.28 | $14.58 | $14.07 | 21,510 |
| 2022-03-18 | $14.51 | $14.58 | $14.10 | $14.10 | $13.60 | 14,414 |
| 2022-03-17 | $14.52 | $14.71 | $14.46 | $14.64 | $14.12 | 29,137 |
| 2022-03-16 | $14.67 | $14.89 | $14.35 | $14.35 | $13.84 | 17,480 |
| 2022-03-15 | $15.20 | $15.20 | $14.75 | $14.75 | $14.23 | 35,154 |
| 2022-03-14 | $15.11 | $15.50 | $14.55 | $15.15 | $14.62 | 35,564 |
| 2022-03-11 | $15.27 | $15.66 | $15.25 | $15.52 | $14.40 | 80,259 |
| 2022-03-10 | $14.92 | $15.37 | $14.90 | $15.15 | $14.06 | 35,544 |
| 2022-03-09 | $14.68 | $15.21 | $14.64 | $14.81 | $13.74 | 55,936 |
| 2022-03-08 | $13.93 | $14.69 | $13.93 | $14.36 | $13.33 | 53,800 |
| 2022-03-07 | $13.79 | $14.45 | $13.79 | $14.00 | $12.99 | 79,311 |
| 2022-03-04 | $14.95 | $15.04 | $13.57 | $13.95 | $12.94 | 136,890 |
| 2022-03-03 | $14.73 | $15.41 | $14.69 | $15.09 | $14.00 | 22,324 |
| 2022-03-02 | $14.68 | $14.84 | $14.68 | $14.75 | $13.69 | 21,580 |
| 2022-03-01 | $16.00 | $16.02 | $14.59 | $14.68 | $13.62 | 75,265 |
| 2022-02-28 | $16.00 | $16.98 | $15.01 | $16.10 | $14.94 | 37,285 |
| 2022-02-25 | $2.93 | $3.00 | $2.92 | $2.98 | $16.59 | 10,199 |
| 2022-02-24 | $2.90 | $3.00 | $2.85 | $2.95 | $16.42 | 24,660 |
| 2022-02-23 | $2.92 | $2.95 | $2.92 | $2.92 | $16.26 | 6,548 |
| 2022-02-22 | $2.93 | $2.96 | $2.92 | $2.93 | $16.31 | 22,192 |
| 2022-02-18 | $2.94 | $2.98 | $2.93 | $2.93 | $16.31 | 11,212 |
| 2022-02-17 | $2.94 | $2.98 | $2.94 | $2.94 | $16.37 | 12,481 |
| 2022-02-16 | $2.95 | $2.98 | $2.94 | $2.94 | $16.37 | 13,154 |
| 2022-02-15 | $2.95 | $2.99 | $2.94 | $2.96 | $16.48 | 11,605 |
| 2022-02-14 | $2.96 | $2.99 | $2.94 | $2.94 | $16.37 | 20,507 |
| 2022-02-11 | $2.95 | $3.02 | $2.94 | $2.95 | $16.42 | 18,094 |
| 2022-02-10 | $3.07 | $3.09 | $2.98 | $3.00 | $16.70 | 21,364 |
| 2022-02-09 | $3.12 | $3.13 | $3.10 | $3.10 | $17.26 | 10,047 |
| 2022-02-08 | $3.00 | $3.13 | $2.99 | $3.10 | $17.26 | 30,313 |
| 2022-02-07 | $3.04 | $3.04 | $2.96 | $2.99 | $16.65 | 15,327 |
| 2022-02-04 | $2.96 | $3.04 | $2.94 | $3.03 | $16.87 | 32,963 |
| 2022-02-03 | $2.94 | $2.96 | $2.94 | $2.96 | $16.48 | 14,375 |
| 2022-02-02 | $2.95 | $2.97 | $2.94 | $2.94 | $16.37 | 13,729 |
| 2022-02-01 | $2.96 | $2.97 | $2.94 | $2.94 | $16.37 | 31,230 |
| 2022-01-31 | $2.97 | $2.98 | $2.95 | $2.95 | $16.42 | 19,619 |
| 2022-01-28 | $2.95 | $3.01 | $2.95 | $2.96 | $16.48 | 25,578 |
| 2022-01-27 | $3.10 | $3.10 | $2.95 | $2.97 | $16.54 | 79,092 |
| 2022-01-26 | $3.12 | $3.17 | $3.07 | $3.07 | $17.09 | 14,737 |
| 2022-01-25 | $3.14 | $3.15 | $3.10 | $3.11 | $17.32 | 18,245 |
| 2022-01-24 | $3.19 | $3.19 | $3.09 | $3.14 | $17.48 | 18,738 |
| 2022-01-21 | $3.10 | $3.25 | $3.10 | $3.19 | $17.76 | 18,899 |
| 2022-01-20 | $3.15 | $3.20 | $3.10 | $3.12 | $17.37 | 15,700 |
| 2022-01-19 | $3.19 | $3.20 | $3.12 | $3.15 | $17.52 | 12,233 |
| 2022-01-18 | $3.20 | $3.22 | $3.15 | $3.19 | $17.76 | 16,183 |
| 2022-01-14 | $3.20 | $3.20 | $3.16 | $3.18 | $17.71 | 9,708 |
| 2022-01-13 | $3.19 | $3.20 | $3.17 | $3.20 | $17.82 | 10,609 |
| 2022-01-12 | $3.20 | $3.22 | $3.17 | $3.17 | $17.65 | 5,161 |
| 2022-01-11 | $3.20 | $3.20 | $3.16 | $3.19 | $17.76 | 11,187 |
| 2022-01-10 | $3.17 | $3.21 | $3.16 | $3.19 | $17.76 | 13,018 |
| 2022-01-07 | $3.19 | $3.22 | $3.17 | $3.20 | $17.79 | 7,402 |
| 2022-01-06 | $3.19 | $3.20 | $3.16 | $3.17 | $17.65 | 5,623 |
| 2022-01-05 | $3.19 | $3.20 | $3.15 | $3.19 | $17.76 | 18,014 |
| 2022-01-04 | $3.10 | $3.19 | $3.09 | $3.17 | $17.65 | 15,708 |
| 2022-01-03 | $3.10 | $3.20 | $3.05 | $3.08 | $17.15 | 11,631 |
| 2021-12-31 | $3.12 | $3.20 | $3.06 | $3.08 | $17.15 | 19,941 |
| 2021-12-30 | $3.12 | $3.17 | $3.08 | $3.14 | $17.48 | 22,202 |
| 2021-12-29 | $3.11 | $3.14 | $3.09 | $3.10 | $17.26 | 14,178 |
| 2021-12-28 | $3.05 | $3.17 | $3.02 | $3.13 | $17.43 | 20,463 |
| 2021-12-27 | $3.13 | $3.15 | $3.00 | $3.04 | $16.93 | 44,615 |
| 2021-12-23 | $3.21 | $3.22 | $3.03 | $3.11 | $17.32 | 31,801 |
| 2021-12-22 | $3.20 | $3.23 | $3.17 | $3.19 | $17.76 | 12,347 |
| 2021-12-21 | $3.16 | $3.24 | $3.15 | $3.23 | $17.98 | 6,838 |
| 2021-12-20 | $3.25 | $3.26 | $3.13 | $3.16 | $17.59 | 17,470 |
| 2021-12-17 | $3.26 | $3.28 | $3.24 | $3.24 | $18.04 | 7,999 |
| 2021-12-16 | $3.25 | $3.31 | $3.25 | $3.26 | $18.15 | 10,215 |
| 2021-12-15 | $3.25 | $3.34 | $3.21 | $3.28 | $18.26 | 8,643 |
| 2021-12-14 | $3.28 | $3.34 | $3.15 | $3.27 | $18.21 | 31,791 |
| 2021-12-13 | $3.48 | $3.48 | $3.38 | $3.40 | $18.37 | 36,012 |
| 2021-12-10 | $3.45 | $3.45 | $3.39 | $3.43 | $18.53 | 13,149 |
| 2021-12-09 | $3.39 | $3.45 | $3.38 | $3.43 | $18.53 | 8,736 |
| 2021-12-08 | $3.41 | $3.44 | $3.37 | $3.38 | $18.26 | 17,584 |
| 2021-12-07 | $3.35 | $3.45 | $3.35 | $3.41 | $18.42 | 18,519 |
| 2021-12-06 | $3.36 | $3.45 | $3.35 | $3.35 | $18.10 | 13,423 |
| 2021-12-03 | $3.40 | $3.43 | $3.35 | $3.38 | $18.26 | 11,668 |
| 2021-12-02 | $3.43 | $3.44 | $3.35 | $3.40 | $18.37 | 19,668 |
| 2021-12-01 | $3.43 | $3.46 | $3.40 | $3.41 | $18.42 | 16,203 |
| 2021-11-30 | $3.46 | $3.46 | $3.40 | $3.43 | $18.53 | 13,674 |
| 2021-11-29 | $3.44 | $3.46 | $3.43 | $3.46 | $18.69 | 12,415 |
| 2021-11-26 | $3.40 | $3.47 | $3.37 | $3.43 | $18.53 | 9,790 |
| 2021-11-24 | $3.44 | $3.46 | $3.43 | $3.45 | $18.64 | 13,041 |
| 2021-11-23 | $3.46 | $3.48 | $3.43 | $3.45 | $18.64 | 6,017 |
| 2021-11-22 | $3.47 | $3.47 | $3.43 | $3.47 | $18.75 | 11,773 |
| 2021-11-19 | $3.47 | $3.49 | $3.42 | $3.47 | $18.75 | 11,039 |
| 2021-11-18 | $3.43 | $3.47 | $3.41 | $3.42 | $18.48 | 8,181 |
| 2021-11-17 | $3.46 | $3.48 | $3.42 | $3.44 | $18.58 | 10,497 |
| 2021-11-16 | $3.46 | $3.48 | $3.45 | $3.45 | $18.64 | 9,439 |
| 2021-11-15 | $3.48 | $3.49 | $3.45 | $3.48 | $18.80 | 10,687 |
| 2021-11-12 | $3.49 | $3.49 | $3.43 | $3.48 | $18.80 | 8,312 |
| 2021-11-11 | $3.49 | $3.50 | $3.46 | $3.49 | $18.85 | 5,195 |
| 2021-11-10 | $3.49 | $3.50 | $3.46 | $3.49 | $18.85 | 8,706 |
| 2021-11-09 | $3.49 | $3.50 | $3.45 | $3.49 | $18.85 | 12,037 |
| 2021-11-08 | $3.45 | $3.50 | $3.42 | $3.48 | $18.80 | 13,710 |
| 2021-11-05 | $3.45 | $3.52 | $3.40 | $3.44 | $18.58 | 36,132 |
| 2021-11-04 | $3.51 | $3.52 | $3.47 | $3.52 | $19.02 | 11,804 |
| 2021-11-03 | $3.50 | $3.51 | $3.48 | $3.51 | $18.96 | 10,120 |
| 2021-11-02 | $3.51 | $3.51 | $3.47 | $3.51 | $18.96 | 7,062 |
| 2021-11-01 | $3.47 | $3.51 | $3.45 | $3.51 | $18.95 | 11,654 |
| 2021-10-29 | $3.47 | $3.47 | $3.43 | $3.47 | $18.75 | 9,305 |
| 2021-10-28 | $3.46 | $3.50 | $3.43 | $3.46 | $18.69 | 14,146 |
| 2021-10-27 | $3.48 | $3.48 | $3.46 | $3.46 | $18.69 | 25,610 |
| 2021-10-26 | $3.52 | $3.53 | $3.49 | $3.51 | $18.95 | 13,468 |
| 2021-10-25 | $3.49 | $3.51 | $3.48 | $3.48 | $18.80 | 15,027 |
| 2021-10-22 | $3.49 | $3.55 | $3.48 | $3.51 | $18.96 | 18,735 |
| 2021-10-21 | $3.50 | $3.52 | $3.49 | $3.51 | $18.96 | 14,362 |
| 2021-10-20 | $3.51 | $3.52 | $3.48 | $3.49 | $18.85 | 6,403 |
| 2021-10-19 | $3.52 | $3.52 | $3.47 | $3.51 | $18.98 | 4,512 |
| 2021-10-18 | $3.55 | $3.55 | $3.47 | $3.51 | $18.96 | 15,728 |
| 2021-10-15 | $3.49 | $3.54 | $3.45 | $3.50 | $18.91 | 25,325 |
| 2021-10-14 | $3.43 | $3.50 | $3.43 | $3.49 | $18.85 | 13,973 |
| 2021-10-13 | $3.41 | $3.45 | $3.39 | $3.43 | $18.53 | 10,655 |
| 2021-10-12 | $3.40 | $3.40 | $3.35 | $3.40 | $18.36 | 12,846 |
| 2021-10-11 | $3.42 | $3.42 | $3.36 | $3.38 | $18.26 | 7,567 |
| 2021-10-08 | $3.41 | $3.44 | $3.40 | $3.41 | $18.42 | 7,393 |
| 2021-10-07 | $3.43 | $3.45 | $3.38 | $3.39 | $18.31 | 6,427 |
| 2021-10-06 | $3.40 | $3.42 | $3.36 | $3.38 | $18.26 | 16,169 |
| 2021-10-05 | $3.48 | $3.49 | $3.42 | $3.47 | $18.72 | 9,086 |
| 2021-10-04 | $3.47 | $3.50 | $3.45 | $3.47 | $18.72 | 15,209 |
| 2021-10-01 | $3.51 | $3.51 | $3.43 | $3.47 | $18.72 | 15,409 |
| 2021-09-30 | $3.48 | $3.50 | $3.42 | $3.49 | $18.85 | 17,331 |
| 2021-09-29 | $3.42 | $3.50 | $3.40 | $3.46 | $18.69 | 8,879 |
| 2021-09-28 | $3.46 | $3.48 | $3.40 | $3.44 | $18.58 | 8,665 |
| 2021-09-27 | $3.42 | $3.45 | $3.39 | $3.45 | $18.64 | 11,263 |
| 2021-09-24 | $3.39 | $3.42 | $3.37 | $3.40 | $18.37 | 9,109 |
| 2021-09-23 | $3.36 | $3.39 | $3.34 | $3.37 | $18.21 | 15,640 |
| 2021-09-22 | $3.38 | $3.39 | $3.34 | $3.37 | $18.18 | 13,393 |
| 2021-09-21 | $3.36 | $3.42 | $3.35 | $3.36 | $18.15 | 12,226 |
| 2021-09-20 | $3.37 | $3.42 | $3.36 | $3.36 | $18.15 | 11,571 |
| 2021-09-17 | $3.40 | $3.42 | $3.38 | $3.42 | $18.48 | 10,261 |
| 2021-09-16 | $3.40 | $3.42 | $3.36 | $3.38 | $18.26 | 13,199 |
| 2021-09-15 | $3.44 | $3.44 | $3.35 | $3.42 | $18.48 | 10,270 |
| 2021-09-14 | $3.48 | $3.55 | $3.35 | $3.44 | $18.58 | 29,372 |
| 2021-09-13 | $3.61 | $3.62 | $3.56 | $3.59 | $18.85 | 32,013 |
| 2021-09-10 | $3.65 | $3.65 | $3.56 | $3.60 | $18.90 | 24,222 |
| 2021-09-09 | $3.62 | $3.65 | $3.59 | $3.64 | $19.11 | 20,593 |
| 2021-09-08 | $3.63 | $3.64 | $3.55 | $3.62 | $19.00 | 14,270 |
| 2021-09-07 | $3.64 | $3.64 | $3.59 | $3.62 | $18.98 | 13,349 |
| 2021-09-03 | $3.65 | $3.66 | $3.59 | $3.64 | $19.11 | 26,802 |
| 2021-09-02 | $3.61 | $3.65 | $3.58 | $3.63 | $19.06 | 18,390 |
| 2021-09-01 | $3.57 | $3.62 | $3.55 | $3.62 | $19.00 | 11,515 |
| 2021-08-31 | $3.59 | $3.60 | $3.52 | $3.58 | $18.79 | 12,059 |
| 2021-08-30 | $3.51 | $3.58 | $3.46 | $3.58 | $18.79 | 14,271 |
| 2021-08-27 | $3.53 | $3.56 | $3.45 | $3.50 | $18.37 | 38,783 |
| 2021-08-26 | $3.60 | $3.62 | $3.48 | $3.49 | $18.32 | 24,315 |
| 2021-08-25 | $3.61 | $3.61 | $3.57 | $3.58 | $18.79 | 12,793 |
| 2021-08-24 | $3.58 | $3.61 | $3.57 | $3.61 | $18.95 | 16,452 |
| 2021-08-23 | $3.55 | $3.56 | $3.49 | $3.56 | $18.69 | 16,433 |
| 2021-08-20 | $3.47 | $3.51 | $3.45 | $3.48 | $18.27 | 8,736 |
| 2021-08-19 | $3.51 | $3.51 | $3.43 | $3.49 | $18.32 | 15,152 |
| 2021-08-18 | $3.54 | $3.54 | $3.48 | $3.51 | $18.43 | 12,396 |
| 2021-08-17 | $3.49 | $3.56 | $3.48 | $3.54 | $18.58 | 12,916 |
| 2021-08-16 | $3.53 | $3.55 | $3.45 | $3.48 | $18.27 | 18,047 |
| 2021-08-13 | $3.53 | $3.56 | $3.51 | $3.55 | $18.64 | 13,360 |
| 2021-08-12 | $3.49 | $3.52 | $3.47 | $3.51 | $18.43 | 21,214 |
| 2021-08-11 | $3.49 | $3.50 | $3.45 | $3.49 | $18.32 | 16,219 |
| 2021-08-10 | $3.28 | $3.51 | $3.27 | $3.49 | $18.32 | 27,620 |
| 2021-08-09 | $3.31 | $3.34 | $3.25 | $3.31 | $17.38 | 27,931 |
| 2021-08-06 | $3.30 | $3.34 | $3.27 | $3.31 | $17.38 | 7,774 |
| 2021-08-05 | $3.26 | $3.35 | $3.25 | $3.30 | $17.32 | 15,557 |
| 2021-08-04 | $3.35 | $3.36 | $3.31 | $3.33 | $17.48 | 12,999 |
| 2021-08-03 | $3.30 | $3.35 | $3.25 | $3.35 | $17.59 | 21,599 |
| 2021-08-02 | $3.28 | $3.30 | $3.24 | $3.25 | $17.06 | 18,138 |
| 2021-07-30 | $3.25 | $3.30 | $3.25 | $3.28 | $17.22 | 19,978 |
| 2021-07-29 | $3.30 | $3.30 | $3.25 | $3.27 | $17.17 | 10,574 |
| 2021-07-28 | $3.26 | $3.30 | $3.24 | $3.30 | $17.32 | 11,747 |
| 2021-07-27 | $3.30 | $3.30 | $3.24 | $3.25 | $17.06 | 14,627 |
| 2021-07-26 | $3.30 | $3.30 | $3.28 | $3.29 | $17.27 | 11,397 |
| 2021-07-23 | $3.30 | $3.30 | $3.27 | $3.30 | $17.30 | 13,405 |
| 2021-07-22 | $3.28 | $3.30 | $3.26 | $3.30 | $17.32 | 13,316 |
| 2021-07-21 | $3.26 | $3.30 | $3.25 | $3.26 | $17.11 | 8,544 |
| 2021-07-20 | $3.26 | $3.30 | $3.24 | $3.25 | $17.06 | 15,191 |
| 2021-07-19 | $3.27 | $3.27 | $3.22 | $3.27 | $17.17 | 17,572 |
| 2021-07-16 | $3.27 | $3.30 | $3.27 | $3.27 | $17.17 | 15,185 |
| 2021-07-15 | $3.27 | $3.31 | $3.22 | $3.27 | $17.17 | 21,576 |
| 2021-07-14 | $3.28 | $3.31 | $3.26 | $3.26 | $17.11 | 17,958 |
| 2021-07-13 | $3.32 | $3.32 | $3.28 | $3.28 | $17.22 | 13,389 |
| 2021-07-12 | $3.39 | $3.40 | $3.27 | $3.30 | $17.32 | 29,224 |
| 2021-07-09 | $3.41 | $3.43 | $3.36 | $3.39 | $17.80 | 11,917 |
| 2021-07-08 | $3.35 | $3.45 | $3.35 | $3.41 | $17.90 | 15,426 |
| 2021-07-07 | $3.43 | $3.44 | $3.35 | $3.39 | $17.80 | 15,277 |
| 2021-07-06 | $3.46 | $3.48 | $3.40 | $3.43 | $18.01 | 9,732 |
| 2021-07-02 | $3.48 | $3.50 | $3.43 | $3.43 | $18.01 | 10,666 |
| 2021-07-01 | $3.53 | $3.55 | $3.45 | $3.49 | $18.32 | 16,835 |
| 2021-06-30 | $3.51 | $3.53 | $3.48 | $3.51 | $18.43 | 21,615 |
| 2021-06-29 | $3.49 | $3.51 | $3.45 | $3.48 | $18.27 | 8,882 |
| 2021-06-28 | $3.45 | $3.51 | $3.45 | $3.49 | $18.32 | 15,413 |
| 2021-06-25 | $3.45 | $3.46 | $3.40 | $3.42 | $17.95 | 18,400 |
| 2021-06-24 | $3.48 | $3.53 | $3.40 | $3.45 | $18.11 | 24,476 |
| 2021-06-23 | $3.51 | $3.52 | $3.48 | $3.48 | $18.27 | 20,197 |
| 2021-06-22 | $3.51 | $3.52 | $3.48 | $3.50 | $18.37 | 5,920 |
| 2021-06-21 | $3.42 | $3.53 | $3.42 | $3.50 | $18.35 | 10,343 |
| 2021-06-18 | $3.50 | $3.53 | $3.37 | $3.39 | $17.80 | 21,829 |
| 2021-06-17 | $3.56 | $3.61 | $3.48 | $3.50 | $18.37 | 16,331 |
| 2021-06-16 | $3.59 | $3.60 | $3.55 | $3.56 | $18.69 | 22,991 |
| 2021-06-15 | $3.59 | $3.65 | $3.59 | $3.64 | $19.11 | 14,458 |
| 2021-06-14 | $3.63 | $3.69 | $3.56 | $3.57 | $18.74 | 57,335 |
| 2021-06-11 | $3.85 | $3.85 | $3.71 | $3.73 | $19.05 | 88,037 |
| 2021-06-10 | $3.81 | $3.84 | $3.80 | $3.82 | $19.51 | 53,339 |
| 2021-06-09 | $3.84 | $3.84 | $3.80 | $3.81 | $19.46 | 35,151 |
| 2021-06-08 | $3.85 | $3.85 | $3.78 | $3.84 | $19.61 | 48,993 |
| 2021-06-07 | $3.74 | $3.85 | $3.74 | $3.81 | $19.46 | 57,993 |
| 2021-06-04 | $3.66 | $3.75 | $3.65 | $3.72 | $19.00 | 32,752 |
| 2021-06-03 | $3.65 | $3.70 | $3.63 | $3.68 | $18.79 | 24,313 |
| 2021-06-02 | $3.60 | $3.67 | $3.60 | $3.66 | $18.69 | 47,571 |
| 2021-06-01 | $3.64 | $3.68 | $3.60 | $3.60 | $18.38 | 37,750 |
| 2021-05-28 | $3.56 | $3.65 | $3.55 | $3.64 | $18.59 | 14,579 |
| 2021-05-27 | $3.57 | $3.63 | $3.56 | $3.57 | $18.23 | 28,657 |
| 2021-05-26 | $3.45 | $3.57 | $3.44 | $3.55 | $18.13 | 34,255 |
| 2021-05-25 | $3.39 | $3.46 | $3.37 | $3.46 | $17.67 | 32,893 |
| 2021-05-24 | $3.25 | $3.37 | $3.23 | $3.37 | $17.21 | 28,235 |
| 2021-05-21 | $3.26 | $3.32 | $3.21 | $3.21 | $16.39 | 73,517 |
| 2021-05-20 | $3.24 | $3.29 | $3.23 | $3.28 | $16.75 | 12,151 |
| 2021-05-19 | $3.22 | $3.26 | $3.21 | $3.22 | $16.44 | 11,667 |
| 2021-05-18 | $3.27 | $3.28 | $3.23 | $3.26 | $16.65 | 13,688 |
| 2021-05-17 | $3.22 | $3.26 | $3.21 | $3.25 | $16.60 | 11,224 |
| 2021-05-14 | $3.25 | $3.25 | $3.19 | $3.23 | $16.50 | 14,568 |
| 2021-05-13 | $3.24 | $3.27 | $3.21 | $3.25 | $16.60 | 10,230 |
| 2021-05-12 | $3.29 | $3.29 | $3.20 | $3.22 | $16.44 | 21,428 |
| 2021-05-11 | $3.27 | $3.29 | $3.25 | $3.29 | $16.80 | 9,476 |
| 2021-05-10 | $3.28 | $3.32 | $3.25 | $3.28 | $16.75 | 19,232 |
| 2021-05-07 | $3.32 | $3.33 | $3.26 | $3.28 | $16.75 | 19,156 |
| 2021-05-06 | $3.28 | $3.31 | $3.23 | $3.26 | $16.65 | 19,575 |
| 2021-05-05 | $3.26 | $3.31 | $3.22 | $3.28 | $16.75 | 21,627 |
| 2021-05-04 | $3.32 | $3.35 | $3.28 | $3.28 | $16.75 | 18,278 |
| 2021-05-03 | $3.37 | $3.37 | $3.32 | $3.34 | $17.06 | 14,966 |
| 2021-04-30 | $3.35 | $3.38 | $3.32 | $3.35 | $17.11 | 15,653 |
| 2021-04-29 | $3.39 | $3.39 | $3.32 | $3.36 | $17.16 | 15,404 |
| 2021-04-28 | $3.35 | $3.39 | $3.30 | $3.35 | $17.11 | 24,115 |
| 2021-04-27 | $3.27 | $3.35 | $3.27 | $3.33 | $17.01 | 20,676 |
| 2021-04-26 | $3.27 | $3.28 | $3.24 | $3.28 | $16.75 | 16,162 |
| 2021-04-23 | $3.28 | $3.30 | $3.20 | $3.22 | $16.44 | 33,663 |
| 2021-04-22 | $3.32 | $3.34 | $3.26 | $3.28 | $16.75 | 15,791 |
| 2021-04-21 | $3.32 | $3.37 | $3.31 | $3.33 | $17.01 | 8,208 |
| 2021-04-20 | $3.36 | $3.39 | $3.30 | $3.31 | $16.90 | 14,807 |
| 2021-04-19 | $3.36 | $3.40 | $3.32 | $3.40 | $17.36 | 24,450 |
| 2021-04-16 | $3.32 | $3.37 | $3.27 | $3.34 | $17.06 | 15,738 |
| 2021-04-15 | $3.32 | $3.35 | $3.27 | $3.31 | $16.90 | 21,952 |
| 2021-04-14 | $3.28 | $3.30 | $3.26 | $3.30 | $16.85 | 17,579 |
| 2021-04-13 | $3.27 | $3.30 | $3.26 | $3.28 | $16.75 | 20,305 |
| 2021-04-12 | $3.30 | $3.30 | $3.23 | $3.27 | $16.70 | 28,403 |
| 2021-04-09 | $3.31 | $3.32 | $3.25 | $3.29 | $16.80 | 23,266 |
| 2021-04-08 | $3.31 | $3.31 | $3.23 | $3.28 | $16.75 | 30,465 |
| 2021-04-07 | $3.35 | $3.37 | $3.26 | $3.29 | $16.80 | 30,431 |
| 2021-04-06 | $3.36 | $3.37 | $3.27 | $3.35 | $17.11 | 38,831 |
| 2021-04-05 | $3.51 | $3.51 | $3.32 | $3.35 | $17.11 | 42,020 |
| 2021-04-01 | $3.44 | $3.52 | $3.40 | $3.51 | $17.93 | 31,762 |
| 2021-03-31 | $3.44 | $3.60 | $3.35 | $3.40 | $17.36 | 60,075 |
| 2021-03-30 | $3.41 | $3.44 | $3.37 | $3.41 | $17.41 | 26,108 |
| 2021-03-29 | $3.30 | $3.41 | $3.27 | $3.38 | $17.26 | 45,371 |
| 2021-03-26 | $3.23 | $3.33 | $3.21 | $3.30 | $16.85 | 19,564 |
| 2021-03-25 | $3.21 | $3.33 | $3.15 | $3.24 | $16.55 | 68,633 |
| 2021-03-24 | $3.25 | $3.35 | $3.22 | $3.24 | $16.55 | 22,173 |
| 2021-03-23 | $3.33 | $3.34 | $3.22 | $3.27 | $16.70 | 38,552 |
| 2021-03-22 | $3.35 | $3.37 | $3.29 | $3.30 | $16.85 | 29,687 |
| 2021-03-19 | $3.39 | $3.40 | $3.30 | $3.35 | $17.11 | 34,983 |
| 2021-03-18 | $3.45 | $3.53 | $3.30 | $3.39 | $17.31 | 46,083 |
| 2021-03-17 | $3.29 | $3.53 | $3.29 | $3.50 | $17.87 | 45,027 |
| 2021-03-16 | $3.50 | $3.58 | $3.27 | $3.29 | $16.80 | 92,683 |
| 2021-03-15 | $3.67 | $3.79 | $3.56 | $3.58 | $18.28 | 54,089 |
| 2021-03-12 | $3.91 | $3.91 | $3.58 | $3.63 | $18.54 | 102,265 |
| 2021-03-11 | $3.94 | $4.07 | $3.86 | $4.03 | $20.03 | 110,882 |
| 2021-03-10 | $4.00 | $4.04 | $3.77 | $3.87 | $19.23 | 85,718 |
| 2021-03-09 | $3.90 | $4.00 | $3.71 | $4.00 | $19.88 | 112,388 |
| 2021-03-08 | $3.54 | $3.83 | $3.51 | $3.83 | $19.03 | 119,734 |
| 2021-03-05 | $3.52 | $3.53 | $3.39 | $3.49 | $17.35 | 46,502 |
| 2021-03-04 | $3.56 | $3.58 | $3.35 | $3.50 | $17.39 | 61,770 |
| 2021-03-03 | $3.50 | $3.59 | $3.50 | $3.55 | $17.64 | 76,284 |
| 2021-03-02 | $3.32 | $3.49 | $3.30 | $3.44 | $17.10 | 91,101 |
| 2021-03-01 | $3.28 | $3.34 | $3.23 | $3.33 | $16.55 | 57,024 |
| 2021-02-26 | $3.15 | $3.25 | $3.10 | $3.19 | $15.85 | 89,111 |
| 2021-02-25 | $3.15 | $3.18 | $3.08 | $3.12 | $15.51 | 82,212 |
| 2021-02-24 | $3.11 | $3.25 | $3.10 | $3.15 | $15.66 | 60,103 |
| 2021-02-23 | $3.20 | $3.22 | $3.05 | $3.13 | $15.56 | 55,257 |
| 2021-02-22 | $3.18 | $3.23 | $3.14 | $3.22 | $16.00 | 30,238 |
| 2021-02-19 | $3.15 | $3.18 | $3.12 | $3.18 | $15.80 | 15,013 |
| 2021-02-18 | $3.18 | $3.19 | $3.12 | $3.13 | $15.56 | 23,273 |
| 2021-02-17 | $3.21 | $3.23 | $3.15 | $3.17 | $15.75 | 12,566 |
| 2021-02-16 | $3.21 | $3.25 | $3.12 | $3.22 | $16.00 | 48,346 |
| 2021-02-12 | $3.30 | $3.31 | $3.18 | $3.21 | $15.95 | 54,070 |
| 2021-02-11 | $3.28 | $3.34 | $3.25 | $3.28 | $16.30 | 30,754 |
| 2021-02-10 | $3.37 | $3.37 | $3.21 | $3.31 | $16.45 | 51,500 |
| 2021-02-09 | $3.15 | $3.40 | $3.10 | $3.39 | $16.85 | 164,613 |
| 2021-02-08 | $3.19 | $3.22 | $3.06 | $3.13 | $15.56 | 61,417 |
| 2021-02-05 | $3.18 | $3.22 | $3.10 | $3.11 | $15.46 | 27,345 |
| 2021-02-04 | $3.12 | $3.20 | $3.09 | $3.16 | $15.71 | 40,051 |
| 2021-02-03 | $3.01 | $3.08 | $3.01 | $3.08 | $15.31 | 29,586 |
| 2021-02-02 | $3.10 | $3.12 | $3.03 | $3.04 | $15.11 | 44,337 |
| 2021-02-01 | $3.16 | $3.16 | $3.03 | $3.07 | $15.26 | 40,582 |
| 2021-01-29 | $3.17 | $3.25 | $3.10 | $3.16 | $15.71 | 29,005 |
| 2021-01-28 | $3.17 | $3.23 | $3.10 | $3.18 | $15.80 | 25,888 |
| 2021-01-27 | $3.25 | $3.30 | $3.16 | $3.17 | $15.75 | 33,345 |
| 2021-01-26 | $3.31 | $3.35 | $3.24 | $3.29 | $16.35 | 20,604 |
| 2021-01-25 | $3.08 | $3.30 | $3.08 | $3.28 | $16.30 | 56,187 |
| 2021-01-22 | $3.23 | $3.24 | $3.10 | $3.24 | $16.10 | 65,584 |
| 2021-01-21 | $3.36 | $3.37 | $3.20 | $3.23 | $16.05 | 54,185 |
| 2021-01-20 | $3.50 | $3.50 | $3.27 | $3.41 | $16.95 | 57,641 |
| 2021-01-19 | $3.51 | $3.55 | $3.41 | $3.46 | $17.20 | 79,275 |
| 2021-01-15 | $3.51 | $3.55 | $3.46 | $3.50 | $17.39 | 16,934 |
| 2021-01-14 | $3.54 | $3.54 | $3.47 | $3.53 | $17.54 | 20,148 |
| 2021-01-13 | $3.55 | $3.59 | $3.47 | $3.52 | $17.49 | 43,928 |
| 2021-01-12 | $3.54 | $3.60 | $3.51 | $3.56 | $17.69 | 24,923 |
| 2021-01-11 | $3.59 | $3.60 | $3.53 | $3.56 | $17.69 | 28,769 |
| 2021-01-08 | $3.67 | $3.69 | $3.56 | $3.57 | $17.74 | 25,750 |
| 2021-01-07 | $3.66 | $3.70 | $3.61 | $3.70 | $18.39 | 21,109 |
| 2021-01-06 | $3.61 | $3.70 | $3.60 | $3.63 | $18.04 | 25,139 |
| 2021-01-05 | $3.43 | $3.64 | $3.35 | $3.57 | $17.74 | 46,698 |
| 2021-01-04 | $3.61 | $3.64 | $3.45 | $3.47 | $17.25 | 46,810 |
| 2020-12-31 | $3.65 | $3.71 | $3.44 | $3.60 | $17.89 | 61,304 |
| 2020-12-30 | $3.78 | $3.81 | $3.61 | $3.69 | $18.34 | 38,499 |
| 2020-12-29 | $3.82 | $3.90 | $3.75 | $3.80 | $18.47 | 42,873 |
| 2020-12-28 | $3.80 | $3.93 | $3.78 | $3.78 | $18.37 | 62,284 |
| 2020-12-24 | $3.82 | $3.85 | $3.73 | $3.79 | $18.42 | 24,516 |
| 2020-12-23 | $3.83 | $3.86 | $3.70 | $3.82 | $18.57 | 40,873 |
| 2020-12-22 | $3.94 | $3.98 | $3.80 | $3.81 | $18.52 | 39,996 |
| 2020-12-21 | $3.93 | $3.98 | $3.85 | $3.88 | $18.86 | 56,070 |
| 2020-12-18 | $4.06 | $4.07 | $4.00 | $4.04 | $19.64 | 17,578 |
| 2020-12-17 | $4.08 | $4.08 | $4.00 | $4.06 | $19.73 | 22,457 |
| 2020-12-16 | $4.06 | $4.08 | $3.98 | $4.06 | $19.73 | 21,297 |
| 2020-12-15 | $4.07 | $4.07 | $3.96 | $4.06 | $19.73 | 22,903 |
| 2020-12-14 | $4.01 | $4.10 | $3.91 | $4.04 | $19.64 | 68,203 |
| 2020-12-11 | $3.95 | $4.12 | $3.94 | $3.97 | $19.30 | 79,045 |
| 2020-12-10 | $3.88 | $4.00 | $3.79 | $3.94 | $19.15 | 34,089 |
| 2020-12-09 | $3.90 | $4.08 | $3.90 | $3.99 | $19.39 | 60,687 |
| 2020-12-08 | $3.82 | $3.88 | $3.76 | $3.88 | $18.86 | 27,171 |
| 2020-12-07 | $3.76 | $3.84 | $3.70 | $3.84 | $18.66 | 29,753 |
| 2020-12-04 | $3.78 | $3.84 | $3.74 | $3.76 | $18.28 | 50,338 |
| 2020-12-03 | $3.67 | $3.79 | $3.67 | $3.78 | $18.37 | 49,231 |
| 2020-12-02 | $3.61 | $3.68 | $3.57 | $3.66 | $17.79 | 101,557 |
| 2020-12-01 | $3.61 | $3.64 | $3.55 | $3.62 | $17.60 | 38,182 |
| 2020-11-30 | $3.68 | $3.68 | $3.47 | $3.59 | $17.45 | 51,679 |
| 2020-11-27 | $3.71 | $3.72 | $3.64 | $3.69 | $17.94 | 44,137 |
| 2020-11-25 | $3.81 | $3.81 | $3.69 | $3.77 | $17.48 | 76,088 |
| 2020-11-24 | $3.80 | $3.85 | $3.72 | $3.79 | $17.58 | 74,470 |
| 2020-11-23 | $3.51 | $3.74 | $3.50 | $3.73 | $17.30 | 95,502 |
| 2020-11-20 | $3.45 | $3.50 | $3.40 | $3.49 | $16.19 | 40,208 |
| 2020-11-19 | $3.28 | $3.43 | $3.26 | $3.42 | $15.86 | 56,610 |
| 2020-11-18 | $3.29 | $3.34 | $3.25 | $3.27 | $15.17 | 60,644 |
| 2020-11-17 | $3.13 | $3.28 | $3.08 | $3.25 | $15.07 | 53,847 |
| 2020-11-16 | $3.06 | $3.20 | $3.02 | $3.12 | $14.47 | 65,626 |
| 2020-11-13 | $2.97 | $3.12 | $2.94 | $3.03 | $14.05 | 70,099 |
| 2020-11-12 | $2.93 | $3.00 | $2.89 | $2.96 | $13.73 | 41,989 |
| 2020-11-11 | $2.87 | $2.92 | $2.81 | $2.90 | $13.45 | 36,562 |
| 2020-11-10 | $2.70 | $2.89 | $2.69 | $2.86 | $13.26 | 50,960 |
| 2020-11-09 | $2.79 | $2.82 | $2.66 | $2.70 | $12.52 | 75,063 |
| 2020-11-06 | $2.58 | $2.63 | $2.55 | $2.60 | $12.06 | 26,914 |
| 2020-11-05 | $2.55 | $2.59 | $2.52 | $2.57 | $11.92 | 26,776 |
| 2020-11-04 | $2.52 | $2.59 | $2.50 | $2.51 | $11.64 | 39,899 |
| 2020-11-03 | $2.68 | $2.68 | $2.56 | $2.56 | $11.87 | 26,568 |
| 2020-11-02 | $2.68 | $2.70 | $2.53 | $2.62 | $12.15 | 25,102 |
| 2020-10-30 | $2.76 | $2.77 | $2.57 | $2.63 | $12.20 | 41,380 |
| 2020-10-29 | $2.85 | $2.85 | $2.55 | $2.61 | $12.10 | 74,353 |
| 2020-10-28 | $2.94 | $2.95 | $2.86 | $2.93 | $13.17 | 38,081 |
| 2020-10-27 | $3.00 | $3.00 | $2.94 | $2.95 | $13.26 | 29,411 |
| 2020-10-26 | $3.00 | $3.00 | $2.95 | $2.97 | $13.35 | 38,415 |
| 2020-10-23 | $2.98 | $3.03 | $2.96 | $2.99 | $13.44 | 35,583 |
| 2020-10-22 | $2.94 | $2.99 | $2.93 | $2.96 | $13.30 | 31,060 |
| 2020-10-21 | $2.99 | $3.01 | $2.93 | $2.95 | $13.26 | 25,558 |
| 2020-10-20 | $3.03 | $3.03 | $2.96 | $2.99 | $13.44 | 26,460 |
| 2020-10-19 | $3.00 | $3.04 | $2.96 | $3.01 | $13.53 | 43,014 |
| 2020-10-16 | $3.00 | $3.04 | $2.96 | $2.97 | $13.35 | 30,188 |
| 2020-10-15 | $3.00 | $3.04 | $2.95 | $3.00 | $13.48 | 32,136 |
| 2020-10-14 | $2.96 | $3.06 | $2.96 | $2.98 | $13.39 | 24,059 |
| 2020-10-13 | $3.02 | $3.05 | $2.98 | $2.98 | $13.39 | 20,090 |
| 2020-10-12 | $3.05 | $3.07 | $2.98 | $3.00 | $13.48 | 32,170 |
| 2020-10-09 | $3.01 | $3.06 | $2.95 | $3.00 | $13.48 | 53,783 |
| 2020-10-08 | $3.06 | $3.06 | $2.96 | $2.96 | $13.30 | 53,988 |
| 2020-10-07 | $2.95 | $3.10 | $2.95 | $2.99 | $13.44 | 50,562 |
| 2020-10-06 | $3.11 | $3.11 | $2.91 | $2.95 | $13.26 | 69,092 |
| 2020-10-05 | $3.03 | $3.11 | $3.03 | $3.05 | $13.71 | 20,328 |
| 2020-10-02 | $3.01 | $3.12 | $3.00 | $3.03 | $13.62 | 48,174 |
| 2020-10-01 | $3.32 | $3.36 | $3.11 | $3.23 | $14.52 | 29,916 |
| 2020-09-30 | $3.41 | $3.45 | $3.36 | $3.38 | $15.19 | 9,463 |
| 2020-09-29 | $3.45 | $3.54 | $3.35 | $3.36 | $15.10 | 35,502 |
| 2020-09-28 | $3.45 | $3.57 | $3.42 | $3.56 | $15.25 | 49,813 |
| 2020-09-25 | $3.47 | $3.50 | $3.33 | $3.43 | $14.69 | 35,256 |
| 2020-09-24 | $3.49 | $3.49 | $3.30 | $3.45 | $14.78 | 24,577 |
| 2020-09-23 | $3.54 | $3.60 | $3.36 | $3.44 | $14.73 | 28,581 |
| 2020-09-22 | $3.59 | $3.65 | $3.40 | $3.47 | $14.86 | 43,456 |
| 2020-09-21 | $3.67 | $3.75 | $3.50 | $3.61 | $15.46 | 34,741 |
| 2020-09-18 | $3.44 | $3.52 | $3.39 | $3.50 | $14.99 | 24,789 |
| 2020-09-17 | $3.26 | $3.45 | $3.26 | $3.36 | $14.39 | 22,301 |
| 2020-09-16 | $3.33 | $3.38 | $3.26 | $3.26 | $13.96 | 18,990 |
| 2020-09-15 | $3.28 | $3.47 | $3.25 | $3.27 | $14.01 | 23,747 |
| 2020-09-14 | $3.40 | $3.42 | $3.19 | $3.30 | $14.13 | 50,431 |
| 2020-09-11 | $3.77 | $3.77 | $3.31 | $3.42 | $14.65 | 40,692 |
| 2020-09-10 | $4.03 | $4.05 | $3.67 | $3.72 | $15.93 | 42,854 |
| 2020-09-09 | $4.11 | $4.22 | $4.00 | $4.01 | $17.15 | 12,630 |
| 2020-09-08 | $4.19 | $4.19 | $3.92 | $4.10 | $17.56 | 25,658 |
| 2020-09-04 | $4.29 | $4.37 | $4.09 | $4.19 | $17.95 | 17,893 |
| 2020-09-03 | $4.48 | $4.48 | $4.12 | $4.21 | $18.03 | 54,585 |
| 2020-09-02 | $4.96 | $4.99 | $4.60 | $4.85 | $20.77 | 82,187 |
| 2020-09-01 | $4.52 | $4.94 | $4.50 | $4.94 | $21.16 | 27,718 |
| 2020-08-31 | $4.71 | $4.75 | $4.44 | $4.59 | $19.66 | 79,799 |
| 2020-08-28 | $5.06 | $5.15 | $4.80 | $4.83 | $20.69 | 21,744 |
| 2020-08-27 | $5.13 | $5.15 | $5.02 | $5.07 | $21.35 | 22,665 |
| 2020-08-26 | $5.16 | $5.35 | $5.00 | $5.11 | $21.52 | 23,144 |
| 2020-08-25 | $5.14 | $5.19 | $5.05 | $5.12 | $21.56 | 11,607 |
| 2020-08-24 | $5.18 | $5.25 | $5.04 | $5.09 | $21.43 | 22,501 |
| 2020-08-21 | $5.30 | $5.50 | $5.21 | $5.21 | $21.94 | 15,949 |
| 2020-08-20 | $5.25 | $5.53 | $5.20 | $5.25 | $22.11 | 25,418 |
| 2020-08-19 | $5.27 | $5.27 | $5.18 | $5.25 | $22.11 | 8,360 |
| 2020-08-18 | $5.35 | $5.40 | $5.20 | $5.27 | $22.19 | 12,545 |
| 2020-08-17 | $5.11 | $5.51 | $5.00 | $5.31 | $22.36 | 44,391 |
| 2020-08-14 | $4.95 | $5.28 | $4.87 | $5.20 | $21.90 | 21,534 |
| 2020-08-13 | $4.79 | $4.92 | $4.75 | $4.92 | $20.72 | 24,127 |
| 2020-08-12 | $4.75 | $4.79 | $4.69 | $4.77 | $20.09 | 11,886 |
| 2020-08-11 | $4.68 | $4.75 | $4.61 | $4.67 | $19.66 | 19,716 |
| 2020-08-10 | $4.54 | $4.61 | $4.49 | $4.60 | $19.37 | 12,785 |
| 2020-08-07 | $4.48 | $4.60 | $4.45 | $4.56 | $19.20 | 21,956 |
| 2020-08-06 | $4.40 | $4.49 | $4.36 | $4.49 | $18.91 | 14,053 |
| 2020-08-05 | $4.35 | $4.40 | $4.31 | $4.35 | $18.32 | 8,763 |
| 2020-08-04 | $4.28 | $4.38 | $4.28 | $4.30 | $18.11 | 11,045 |
| 2020-08-03 | $4.31 | $4.37 | $3.94 | $4.29 | $18.04 | 24,088 |
| 2020-07-31 | $4.47 | $4.48 | $4.36 | $4.36 | $18.36 | 12,222 |
| 2020-07-30 | $4.55 | $4.58 | $4.40 | $4.46 | $18.78 | 20,262 |
| 2020-07-29 | $4.55 | $4.70 | $4.55 | $4.66 | $18.92 | 17,976 |
| 2020-07-28 | $4.51 | $4.62 | $4.50 | $4.53 | $18.39 | 25,495 |
| 2020-07-27 | $4.45 | $4.68 | $4.41 | $4.53 | $18.39 | 18,305 |
| 2020-07-24 | $4.52 | $4.60 | $4.30 | $4.34 | $17.62 | 24,619 |
| 2020-07-23 | $4.47 | $4.60 | $4.41 | $4.57 | $18.55 | 21,290 |
| 2020-07-22 | $4.39 | $4.55 | $4.25 | $4.43 | $17.98 | 28,990 |
| 2020-07-21 | $4.26 | $4.39 | $4.20 | $4.35 | $17.66 | 14,840 |
| 2020-07-20 | $4.17 | $4.34 | $4.15 | $4.32 | $17.54 | 22,036 |
| 2020-07-17 | $4.11 | $4.20 | $4.01 | $4.17 | $16.93 | 15,677 |
| 2020-07-16 | $4.00 | $4.12 | $3.95 | $4.10 | $16.64 | 11,485 |
| 2020-07-15 | $3.85 | $4.01 | $3.70 | $3.96 | $16.08 | 27,261 |
| 2020-07-14 | $4.12 | $4.15 | $3.84 | $3.84 | $15.59 | 35,705 |
| 2020-07-13 | $4.10 | $4.20 | $4.03 | $4.12 | $16.73 | 12,072 |
| 2020-07-10 | $4.00 | $4.12 | $3.97 | $4.07 | $16.50 | 8,393 |
| 2020-07-09 | $4.15 | $4.15 | $3.96 | $3.98 | $16.16 | 16,534 |
| 2020-07-08 | $4.17 | $4.17 | $4.10 | $4.14 | $16.81 | 6,989 |
| 2020-07-07 | $4.12 | $4.18 | $4.04 | $4.17 | $16.93 | 11,695 |
| 2020-07-06 | $4.28 | $4.29 | $4.14 | $4.16 | $16.89 | 18,954 |
| 2020-07-02 | $4.27 | $4.35 | $4.22 | $4.23 | $17.17 | 9,683 |
| 2020-07-01 | $4.26 | $4.29 | $4.21 | $4.24 | $17.21 | 8,330 |
| 2020-06-30 | $4.36 | $4.43 | $4.26 | $4.26 | $17.29 | 12,146 |
| 2020-06-29 | $4.39 | $4.46 | $4.30 | $4.39 | $17.82 | 12,838 |
| 2020-06-26 | $4.36 | $4.53 | $4.32 | $4.47 | $17.81 | 19,415 |
| 2020-06-25 | $4.25 | $4.45 | $4.25 | $4.38 | $17.45 | 16,061 |
| 2020-06-24 | $4.36 | $4.42 | $4.25 | $4.29 | $17.09 | 16,583 |
| 2020-06-23 | $4.39 | $4.45 | $4.21 | $4.36 | $17.37 | 14,461 |
| 2020-06-22 | $4.24 | $4.35 | $4.08 | $4.30 | $17.13 | 10,150 |
| 2020-06-19 | $4.48 | $4.50 | $4.09 | $4.21 | $16.77 | 15,372 |
| 2020-06-18 | $4.24 | $4.45 | $4.24 | $4.42 | $17.61 | 14,103 |
| 2020-06-17 | $4.21 | $4.45 | $4.20 | $4.22 | $16.81 | 29,162 |
| 2020-06-16 | $4.15 | $4.33 | $4.14 | $4.21 | $16.77 | 20,324 |
| 2020-06-15 | $4.00 | $4.28 | $3.85 | $4.08 | $16.26 | 18,149 |
| 2020-06-12 | $3.95 | $4.32 | $3.95 | $4.17 | $16.61 | 18,854 |
| 2020-06-11 | $4.10 | $4.30 | $3.80 | $3.81 | $15.18 | 42,842 |
| 2020-06-10 | $4.72 | $4.87 | $4.25 | $4.46 | $17.77 | 21,683 |
| 2020-06-09 | $4.77 | $4.94 | $4.60 | $4.69 | $18.69 | 33,574 |
| 2020-06-08 | $4.93 | $5.00 | $4.76 | $4.95 | $19.72 | 46,381 |
| 2020-06-05 | $4.19 | $4.65 | $4.08 | $4.60 | $18.33 | 76,465 |
| 2020-06-04 | $3.76 | $3.86 | $3.70 | $3.81 | $15.18 | 18,722 |
| 2020-06-03 | $3.70 | $3.75 | $3.62 | $3.62 | $14.42 | 18,772 |
| 2020-06-02 | $3.70 | $3.79 | $3.57 | $3.62 | $14.42 | 25,892 |
| 2020-06-01 | $3.48 | $3.70 | $3.41 | $3.67 | $14.62 | 44,128 |
| 2020-05-29 | $3.46 | $3.48 | $3.23 | $3.24 | $12.91 | 19,423 |
| 2020-05-28 | $3.98 | $3.98 | $3.46 | $3.50 | $13.95 | 20,642 |
| 2020-05-27 | $3.55 | $3.99 | $3.53 | $3.97 | $15.45 | 39,258 |
| 2020-05-26 | $3.29 | $3.49 | $3.25 | $3.44 | $13.39 | 38,820 |
| 2020-05-22 | $3.11 | $3.22 | $3.05 | $3.19 | $12.42 | 17,549 |
| 2020-05-21 | $3.05 | $3.12 | $3.02 | $3.09 | $12.03 | 13,925 |
| 2020-05-20 | $3.06 | $3.10 | $3.00 | $3.05 | $11.87 | 13,505 |
| 2020-05-19 | $2.97 | $3.06 | $2.97 | $3.03 | $11.79 | 11,458 |
| 2020-05-18 | $3.00 | $3.11 | $2.96 | $3.01 | $11.72 | 12,914 |
| 2020-05-15 | $3.11 | $3.11 | $2.90 | $2.96 | $11.52 | 11,703 |
| 2020-05-14 | $3.27 | $3.30 | $3.03 | $3.10 | $12.07 | 10,947 |
| 2020-05-13 | $3.34 | $3.37 | $3.23 | $3.28 | $12.77 | 4,723 |
| 2020-05-12 | $3.20 | $3.37 | $3.20 | $3.31 | $12.88 | 11,089 |
| 2020-05-11 | $3.19 | $3.34 | $3.13 | $3.20 | $12.45 | 49,305 |
| 2020-05-08 | $3.27 | $3.29 | $3.20 | $3.21 | $12.49 | 8,045 |
| 2020-05-07 | $3.35 | $3.36 | $3.21 | $3.30 | $12.84 | 9,433 |
| 2020-05-06 | $3.40 | $3.43 | $3.30 | $3.36 | $13.08 | 4,573 |
| 2020-05-05 | $3.35 | $3.46 | $3.33 | $3.37 | $13.12 | 14,611 |
| 2020-05-04 | $3.31 | $3.36 | $3.25 | $3.33 | $12.96 | 4,204 |
| 2020-05-01 | $3.38 | $3.47 | $3.32 | $3.32 | $12.92 | 6,713 |
| 2020-04-30 | $3.55 | $3.55 | $3.40 | $3.42 | $13.31 | 12,396 |
| 2020-04-29 | $3.54 | $3.56 | $3.40 | $3.53 | $13.74 | 13,090 |
| 2020-04-28 | $3.47 | $3.65 | $3.47 | $3.52 | $13.39 | 21,069 |
| 2020-04-27 | $3.50 | $3.70 | $3.45 | $3.47 | $13.20 | 18,954 |
| 2020-04-24 | $3.70 | $3.70 | $3.51 | $3.51 | $13.35 | 5,887 |
| 2020-04-23 | $3.62 | $3.76 | $3.41 | $3.49 | $13.27 | 14,942 |
| 2020-04-22 | $3.70 | $3.76 | $3.65 | $3.65 | $13.88 | 6,841 |
| 2020-04-21 | $3.80 | $3.83 | $3.62 | $3.68 | $13.99 | 6,511 |
| 2020-04-20 | $3.81 | $3.84 | $3.60 | $3.73 | $14.18 | 11,013 |
| 2020-04-17 | $3.53 | $3.80 | $3.50 | $3.72 | $14.15 | 13,199 |
| 2020-04-16 | $3.28 | $3.59 | $3.26 | $3.44 | $13.08 | 13,836 |
| 2020-04-15 | $3.27 | $3.30 | $3.10 | $3.20 | $12.17 | 8,173 |
| 2020-04-14 | $3.20 | $3.27 | $3.08 | $3.20 | $12.17 | 7,172 |
| 2020-04-13 | $3.15 | $3.25 | $3.10 | $3.16 | $12.02 | 13,643 |
| 2020-04-09 | $2.93 | $3.22 | $2.90 | $3.07 | $11.67 | 20,732 |
| 2020-04-08 | $3.01 | $3.14 | $2.90 | $2.90 | $11.03 | 13,259 |
| 2020-04-07 | $2.71 | $3.07 | $2.71 | $2.90 | $11.03 | 9,640 |
| 2020-04-06 | $2.50 | $2.70 | $2.50 | $2.66 | $10.10 | 17,154 |
| 2020-04-03 | $2.71 | $2.76 | $2.41 | $2.50 | $9.51 | 7,594 |
| 2020-04-02 | $2.68 | $2.88 | $2.66 | $2.70 | $10.27 | 7,414 |
| 2020-04-01 | $2.77 | $2.79 | $2.63 | $2.69 | $10.23 | 8,387 |
| 2020-03-31 | $2.82 | $2.96 | $2.75 | $2.80 | $10.65 | 15,825 |
| 2020-03-30 | $3.15 | $3.30 | $2.80 | $2.80 | $10.65 | 18,298 |
| 2020-03-27 | $3.54 | $3.64 | $3.10 | $3.15 | $11.63 | 25,363 |
| 2020-03-26 | $2.95 | $3.70 | $2.95 | $3.38 | $12.48 | 24,986 |
| 2020-03-25 | $2.98 | $3.65 | $2.91 | $2.91 | $10.75 | 17,402 |
| 2020-03-24 | $2.74 | $3.20 | $2.70 | $2.90 | $10.71 | 19,451 |
| 2020-03-23 | $3.00 | $3.00 | $2.60 | $2.62 | $9.68 | 11,422 |
| 2020-03-20 | $3.65 | $3.65 | $2.81 | $3.00 | $11.08 | 25,356 |
| 2020-03-19 | $2.51 | $3.70 | $2.50 | $3.65 | $13.48 | 18,844 |
| 2020-03-18 | $3.40 | $3.43 | $2.25 | $2.95 | $10.89 | 35,141 |
| 2020-03-17 | $4.00 | $4.05 | $3.48 | $3.48 | $12.85 | 19,476 |
| 2020-03-16 | $4.19 | $4.98 | $3.90 | $3.99 | $14.74 | 16,855 |
| 2020-03-13 | $5.44 | $5.68 | $5.00 | $5.02 | $18.54 | 11,589 |
| 2020-03-12 | $5.03 | $5.24 | $4.61 | $4.96 | $18.32 | 28,311 |
| 2020-03-11 | $5.59 | $5.67 | $5.49 | $5.55 | $20.50 | 6,740 |
| 2020-03-10 | $5.54 | $6.08 | $5.53 | $5.62 | $20.76 | 5,695 |
| 2020-03-09 | $6.00 | $6.04 | $5.38 | $5.48 | $20.24 | 26,401 |
| 2020-03-06 | $6.56 | $6.56 | $6.25 | $6.26 | $23.12 | 9,977 |
| 2020-03-05 | $6.64 | $6.85 | $6.62 | $6.69 | $24.71 | 12,401 |
| 2020-03-04 | $6.56 | $6.76 | $6.53 | $6.64 | $24.52 | 5,917 |
| 2020-03-03 | $6.65 | $6.85 | $6.51 | $6.51 | $24.04 | 9,750 |
| 2020-03-02 | $6.19 | $7.25 | $6.19 | $6.65 | $24.56 | 23,476 |
| 2020-02-28 | $7.24 | $7.24 | $6.00 | $6.25 | $23.08 | 43,838 |
| 2020-02-27 | $7.75 | $7.83 | $7.41 | $7.41 | $27.37 | 20,878 |
| 2020-02-26 | $7.83 | $8.01 | $7.81 | $7.98 | $29.15 | 13,814 |
| 2020-02-25 | $7.99 | $8.02 | $7.79 | $7.83 | $28.60 | 20,017 |
| 2020-02-24 | $7.95 | $8.00 | $7.85 | $7.95 | $29.04 | 9,606 |
| 2020-02-21 | $8.07 | $8.07 | $7.99 | $7.99 | $29.18 | 6,228 |
| 2020-02-20 | $8.02 | $8.04 | $7.95 | $8.01 | $29.25 | 12,545 |
| 2020-02-19 | $8.02 | $8.05 | $7.99 | $8.02 | $29.29 | 7,225 |
| 2020-02-18 | $8.05 | $8.06 | $7.99 | $8.02 | $29.29 | 6,939 |
| 2020-02-14 | $8.04 | $8.05 | $8.00 | $8.05 | $29.40 | 5,769 |
| 2020-02-13 | $8.01 | $8.02 | $7.99 | $8.01 | $29.25 | 3,123 |
| 2020-02-12 | $8.03 | $8.03 | $8.00 | $8.01 | $29.25 | 5,860 |
| 2020-02-11 | $8.02 | $8.02 | $7.96 | $8.00 | $29.22 | 3,908 |
| 2020-02-10 | $8.03 | $8.03 | $7.96 | $8.00 | $29.22 | 6,638 |
| 2020-02-07 | $7.95 | $8.00 | $7.95 | $7.98 | $29.15 | 1,493 |
| 2020-02-06 | $7.95 | $8.03 | $7.90 | $7.96 | $29.07 | 4,949 |
| 2020-02-05 | $7.89 | $7.93 | $7.88 | $7.93 | $28.96 | 3,822 |
| 2020-02-04 | $7.91 | $7.93 | $7.85 | $7.85 | $28.67 | 6,146 |
| 2020-02-03 | $7.82 | $7.90 | $7.81 | $7.85 | $28.67 | 8,319 |
| 2020-01-31 | $7.83 | $7.89 | $7.80 | $7.83 | $28.60 | 7,513 |
| 2020-01-30 | $7.98 | $8.00 | $7.80 | $7.80 | $28.49 | 11,608 |
| 2020-01-29 | $8.09 | $8.10 | $7.98 | $8.00 | $28.91 | 10,270 |
| 2020-01-28 | $8.08 | $8.15 | $8.05 | $8.06 | $29.13 | 10,239 |
| 2020-01-27 | $8.07 | $8.14 | $8.07 | $8.08 | $29.20 | 14,038 |
| 2020-01-24 | $8.05 | $8.10 | $8.02 | $8.07 | $29.16 | 4,820 |
| 2020-01-23 | $7.98 | $8.05 | $7.97 | $8.04 | $29.06 | 7,450 |
| 2020-01-22 | $8.00 | $8.00 | $7.98 | $7.98 | $28.84 | 6,285 |
| 2020-01-21 | $7.93 | $8.00 | $7.93 | $7.98 | $28.84 | 8,343 |
| 2020-01-17 | $7.94 | $7.98 | $7.90 | $7.93 | $28.66 | 10,760 |
| 2020-01-16 | $7.90 | $7.94 | $7.89 | $7.93 | $28.66 | 7,340 |
| 2020-01-15 | $7.91 | $7.94 | $7.83 | $7.89 | $28.51 | 5,908 |
| 2020-01-14 | $7.86 | $7.92 | $7.86 | $7.91 | $28.59 | 2,487 |
| 2020-01-13 | $7.85 | $7.94 | $7.85 | $7.92 | $28.62 | 9,817 |
| 2020-01-10 | $7.89 | $7.89 | $7.77 | $7.85 | $28.37 | 5,566 |
| 2020-01-09 | $7.86 | $7.91 | $7.86 | $7.87 | $28.44 | 3,724 |
| 2020-01-08 | $7.82 | $7.91 | $7.76 | $7.86 | $28.40 | 8,530 |
| 2020-01-07 | $7.79 | $7.84 | $7.75 | $7.82 | $28.26 | 6,072 |
| 2020-01-06 | $7.78 | $7.79 | $7.75 | $7.77 | $28.08 | 4,437 |
| 2020-01-03 | $7.77 | $7.79 | $7.72 | $7.78 | $28.12 | 6,199 |
| 2020-01-02 | $7.79 | $7.91 | $7.64 | $7.73 | $27.94 | 22,404 |
| 2019-12-31 | $7.77 | $7.83 | $7.76 | $7.78 | $28.12 | 10,311 |
| 2019-12-30 | $7.94 | $7.99 | $7.82 | $7.84 | $28.33 | 14,477 |
| 2019-12-27 | $8.19 | $8.19 | $8.01 | $8.06 | $28.82 | 9,943 |
| 2019-12-26 | $8.10 | $8.25 | $8.04 | $8.19 | $29.29 | 11,718 |
| 2019-12-24 | $8.14 | $8.18 | $8.11 | $8.11 | $28.83 | 11,061 |
| 2019-12-23 | $8.01 | $8.18 | $7.98 | $8.11 | $28.83 | 14,248 |
| 2019-12-20 | $7.98 | $8.02 | $7.94 | $8.02 | $28.51 | 10,057 |
| 2019-12-19 | $7.94 | $7.97 | $7.90 | $7.95 | $28.24 | 7,581 |
| 2019-12-18 | $7.94 | $7.95 | $7.88 | $7.90 | $28.08 | 3,319 |
| 2019-12-17 | $7.87 | $7.95 | $7.87 | $7.94 | $28.22 | 5,980 |
| 2019-12-16 | $7.90 | $7.97 | $7.89 | $7.91 | $28.11 | 8,125 |
| 2019-12-13 | $7.79 | $7.90 | $7.78 | $7.89 | $28.04 | 11,961 |
| 2019-12-12 | $7.80 | $7.85 | $7.75 | $7.76 | $27.58 | 9,236 |
| 2019-12-11 | $7.86 | $7.90 | $7.78 | $7.80 | $27.72 | 6,344 |
| 2019-12-10 | $7.88 | $7.90 | $7.83 | $7.85 | $27.90 | 4,801 |
| 2019-12-09 | $7.92 | $7.95 | $7.88 | $7.89 | $28.04 | 3,062 |
| 2019-12-06 | $7.75 | $7.92 | $7.74 | $7.91 | $28.11 | 13,845 |
| 2019-12-05 | $7.73 | $7.81 | $7.69 | $7.70 | $27.37 | 3,432 |
| 2019-12-04 | $7.72 | $7.83 | $7.69 | $7.72 | $27.44 | 2,470 |
| 2019-12-03 | $7.84 | $7.84 | $7.67 | $7.70 | $27.37 | 5,577 |
| 2019-12-02 | $7.76 | $7.84 | $7.76 | $7.80 | $27.72 | 8,569 |
| 2019-11-29 | $7.81 | $7.86 | $7.77 | $7.86 | $27.94 | 4,802 |
| 2019-11-27 | $7.85 | $7.92 | $7.77 | $7.78 | $27.65 | 14,588 |
| 2019-11-26 | $7.93 | $7.95 | $7.80 | $7.87 | $27.68 | 8,539 |
| 2019-11-25 | $7.85 | $7.96 | $7.81 | $7.86 | $27.64 | 17,161 |
| 2019-11-22 | $7.80 | $7.99 | $7.78 | $7.83 | $27.54 | 9,529 |
| 2019-11-21 | $7.80 | $7.80 | $7.76 | $7.77 | $27.33 | 6,843 |
| 2019-11-20 | $7.94 | $8.01 | $7.76 | $7.79 | $27.38 | 27,865 |
| 2019-11-19 | $8.17 | $8.18 | $7.94 | $7.96 | $27.99 | 17,531 |
| 2019-11-18 | $8.15 | $8.20 | $8.03 | $8.12 | $28.56 | 12,591 |
| 2019-11-15 | $8.17 | $8.20 | $8.00 | $8.13 | $28.59 | 22,912 |
| 2019-11-14 | $8.15 | $8.17 | $7.50 | $8.07 | $28.38 | 38,502 |
| 2019-11-13 | $8.28 | $8.30 | $8.21 | $8.22 | $28.91 | 4,856 |
| 2019-11-12 | $8.32 | $8.33 | $8.25 | $8.25 | $29.01 | 3,660 |
| 2019-11-11 | $8.35 | $8.48 | $8.25 | $8.25 | $29.01 | 13,402 |
| 2019-11-08 | $8.35 | $8.41 | $8.31 | $8.40 | $29.54 | 7,100 |
| 2019-11-07 | $8.29 | $8.39 | $8.29 | $8.39 | $29.51 | 5,428 |
| 2019-11-06 | $8.32 | $8.32 | $8.24 | $8.31 | $29.22 | 4,783 |
| 2019-11-05 | $8.29 | $8.33 | $8.23 | $8.33 | $29.29 | 4,727 |
| 2019-11-04 | $8.26 | $8.34 | $8.22 | $8.26 | $29.05 | 14,026 |
| 2019-11-01 | $8.39 | $8.39 | $8.25 | $8.29 | $29.15 | 11,916 |
| 2019-10-31 | $8.37 | $8.44 | $8.33 | $8.39 | $29.51 | 7,341 |
| 2019-10-30 | $8.41 | $8.41 | $8.29 | $8.40 | $29.54 | 3,832 |
| 2019-10-29 | $8.45 | $8.49 | $8.38 | $8.47 | $29.50 | 9,731 |
| 2019-10-28 | $8.45 | $8.45 | $8.38 | $8.41 | $29.29 | 5,322 |
| 2019-10-25 | $8.40 | $8.45 | $8.40 | $8.45 | $29.43 | 6,140 |
| 2019-10-24 | $8.43 | $8.44 | $8.33 | $8.40 | $29.25 | 9,095 |
| 2019-10-23 | $8.43 | $8.44 | $8.37 | $8.42 | $29.32 | 4,029 |
| 2019-10-22 | $8.44 | $8.44 | $8.33 | $8.43 | $29.36 | 5,778 |
| 2019-10-21 | $8.40 | $8.44 | $8.37 | $8.44 | $29.39 | 8,959 |
| 2019-10-18 | $8.42 | $8.44 | $8.38 | $8.42 | $29.32 | 6,516 |
| 2019-10-17 | $8.39 | $8.43 | $8.31 | $8.42 | $29.32 | 3,342 |
| 2019-10-16 | $8.33 | $8.39 | $8.29 | $8.36 | $29.11 | 5,387 |
| 2019-10-15 | $8.30 | $8.36 | $8.23 | $8.32 | $28.97 | 7,373 |
| 2019-10-14 | $8.22 | $8.31 | $8.19 | $8.24 | $28.69 | 5,746 |
| 2019-10-11 | $8.20 | $8.24 | $8.18 | $8.20 | $28.56 | 6,432 |
| 2019-10-10 | $8.19 | $8.25 | $8.15 | $8.17 | $28.43 | 23,375 |
| 2019-10-09 | $8.26 | $8.26 | $8.18 | $8.19 | $28.52 | 4,971 |
| 2019-10-08 | $8.19 | $8.20 | $8.17 | $8.19 | $28.50 | 1,942 |
| 2019-10-07 | $8.18 | $8.23 | $8.16 | $8.20 | $28.56 | 5,306 |
| 2019-10-04 | $8.27 | $8.27 | $8.18 | $8.20 | $28.56 | 5,649 |
| 2019-10-03 | $8.22 | $8.27 | $8.19 | $8.19 | $28.52 | 9,346 |
| 2019-10-02 | $8.25 | $8.28 | $8.20 | $8.20 | $28.56 | 6,918 |
| 2019-10-01 | $8.21 | $8.30 | $8.21 | $8.23 | $28.66 | 9,914 |
| 2019-09-30 | $8.43 | $8.43 | $8.15 | $8.20 | $28.56 | 28,691 |
| 2019-09-27 | $8.44 | $8.48 | $8.33 | $8.48 | $29.53 | 6,867 |
| 2019-09-26 | $8.48 | $8.54 | $8.41 | $8.50 | $29.31 | 11,366 |
| 2019-09-25 | $8.45 | $8.51 | $8.36 | $8.51 | $29.35 | 6,222 |
| 2019-09-24 | $8.42 | $8.48 | $8.40 | $8.45 | $29.14 | 4,259 |
| 2019-09-23 | $8.45 | $8.53 | $8.37 | $8.40 | $28.97 | 10,424 |
| 2019-09-20 | $8.47 | $8.55 | $8.40 | $8.42 | $29.04 | 10,084 |
| 2019-09-19 | $8.49 | $8.51 | $8.45 | $8.47 | $29.21 | 3,517 |
| 2019-09-18 | $8.47 | $8.51 | $8.39 | $8.48 | $29.24 | 5,023 |
| 2019-09-17 | $8.42 | $8.49 | $8.37 | $8.45 | $29.14 | 6,450 |
| 2019-09-16 | $8.36 | $8.47 | $8.27 | $8.43 | $29.07 | 6,056 |
| 2019-09-13 | $8.35 | $8.40 | $8.30 | $8.39 | $28.93 | 7,666 |
| 2019-09-12 | $8.25 | $8.33 | $8.25 | $8.32 | $28.69 | 7,536 |
| 2019-09-11 | $8.20 | $8.30 | $8.20 | $8.26 | $28.49 | 12,222 |
| 2019-09-10 | $8.24 | $8.30 | $8.18 | $8.23 | $28.36 | 10,814 |
| 2019-09-09 | $8.39 | $8.39 | $8.25 | $8.28 | $28.55 | 5,700 |
| 2019-09-06 | $8.26 | $8.35 | $8.26 | $8.32 | $28.69 | 3,230 |
| 2019-09-05 | $8.30 | $8.35 | $8.20 | $8.26 | $28.49 | 7,922 |
| 2019-09-04 | $8.29 | $8.40 | $8.26 | $8.27 | $28.52 | 8,895 |
| 2019-09-03 | $8.24 | $8.27 | $8.20 | $8.27 | $28.52 | 6,430 |
| 2019-08-30 | $8.22 | $8.40 | $8.22 | $8.25 | $28.45 | 3,143 |
| 2019-08-29 | $8.35 | $8.38 | $8.15 | $8.20 | $28.28 | 10,764 |
| 2019-08-28 | $8.25 | $8.30 | $8.23 | $8.30 | $28.34 | 8,769 |
| 2019-08-27 | $8.33 | $8.44 | $8.25 | $8.28 | $28.27 | 8,443 |
| 2019-08-26 | $8.49 | $8.49 | $8.22 | $8.28 | $28.27 | 10,495 |
| 2019-08-23 | $8.40 | $8.49 | $8.30 | $8.49 | $28.99 | 5,963 |
| 2019-08-22 | $8.37 | $8.46 | $8.37 | $8.44 | $28.81 | 5,323 |
| 2019-08-21 | $8.42 | $8.42 | $8.30 | $8.31 | $28.37 | 22,169 |
| 2019-08-20 | $8.31 | $8.45 | $8.31 | $8.40 | $28.68 | 6,554 |
| 2019-08-19 | $8.29 | $8.40 | $8.18 | $8.38 | $28.61 | 27,016 |
| 2019-08-16 | $8.11 | $8.29 | $8.10 | $8.20 | $28.00 | 6,013 |
| 2019-08-15 | $8.05 | $8.20 | $8.05 | $8.06 | $27.52 | 10,566 |
| 2019-08-14 | $8.08 | $8.18 | $8.01 | $8.04 | $27.45 | 9,722 |
| 2019-08-13 | $8.02 | $8.32 | $8.01 | $8.19 | $27.96 | 22,135 |
| 2019-08-12 | $8.11 | $8.22 | $8.01 | $8.02 | $27.38 | 7,342 |
| 2019-08-09 | $8.13 | $8.25 | $8.13 | $8.19 | $27.96 | 6,403 |
| 2019-08-08 | $8.33 | $8.39 | $8.05 | $8.16 | $27.86 | 17,732 |
| 2019-08-07 | $8.41 | $8.46 | $8.32 | $8.37 | $28.58 | 6,966 |
| 2019-08-06 | $8.54 | $8.64 | $8.36 | $8.40 | $28.68 | 12,551 |
| 2019-08-05 | $8.58 | $8.62 | $8.41 | $8.59 | $29.33 | 6,101 |
| 2019-08-02 | $8.68 | $8.73 | $8.53 | $8.63 | $29.45 | 9,098 |
| 2019-08-01 | $8.76 | $8.83 | $8.55 | $8.64 | $29.50 | 17,189 |
| 2019-07-31 | $8.71 | $8.83 | $8.64 | $8.77 | $29.94 | 5,758 |
| 2019-07-30 | $8.76 | $8.83 | $8.70 | $8.70 | $29.70 | 7,781 |
| 2019-07-29 | $8.90 | $8.93 | $8.85 | $8.85 | $29.93 | 9,330 |
| 2019-07-26 | $8.92 | $8.92 | $8.89 | $8.92 | $30.17 | 5,255 |
| 2019-07-25 | $8.91 | $8.93 | $8.82 | $8.91 | $30.13 | 5,136 |
| 2019-07-24 | $8.86 | $8.91 | $8.83 | $8.85 | $29.93 | 5,360 |
| 2019-07-23 | $8.85 | $8.91 | $8.81 | $8.86 | $29.96 | 7,832 |
| 2019-07-22 | $8.87 | $8.87 | $8.81 | $8.81 | $29.79 | 6,918 |
| 2019-07-19 | $8.78 | $8.82 | $8.71 | $8.82 | $29.83 | 5,816 |
| 2019-07-18 | $8.70 | $8.78 | $8.69 | $8.75 | $29.59 | 4,002 |
| 2019-07-17 | $8.63 | $8.70 | $8.60 | $8.70 | $29.42 | 4,839 |
| 2019-07-16 | $8.62 | $8.65 | $8.57 | $8.61 | $29.12 | 8,946 |
| 2019-07-15 | $8.64 | $8.70 | $8.56 | $8.59 | $29.05 | 10,490 |
| 2019-07-12 | $8.59 | $8.69 | $8.57 | $8.64 | $29.22 | 6,861 |
| 2019-07-11 | $8.60 | $8.64 | $8.57 | $8.57 | $28.98 | 4,187 |
| 2019-07-10 | $8.62 | $8.67 | $8.56 | $8.65 | $29.25 | 3,153 |
| 2019-07-09 | $8.61 | $8.73 | $8.50 | $8.59 | $29.05 | 6,675 |
| 2019-07-08 | $8.56 | $8.73 | $8.52 | $8.61 | $29.12 | 5,948 |
| 2019-07-05 | $8.60 | $8.75 | $8.47 | $8.56 | $28.95 | 10,342 |
| 2019-07-03 | $8.65 | $8.78 | $8.48 | $8.56 | $28.95 | 12,048 |
| 2019-07-02 | $8.66 | $8.82 | $8.62 | $8.68 | $29.35 | 6,408 |
| 2019-07-01 | $8.68 | $8.85 | $8.61 | $8.67 | $29.32 | 6,524 |
| 2019-06-28 | $8.77 | $8.84 | $8.70 | $8.70 | $29.42 | 10,657 |
| 2019-06-27 | $8.82 | $8.85 | $8.73 | $8.76 | $29.62 | 5,639 |
| 2019-06-26 | $8.93 | $9.00 | $8.80 | $8.84 | $29.61 | 11,973 |
| 2019-06-25 | $8.99 | $8.99 | $8.90 | $8.90 | $29.82 | 7,512 |
| 2019-06-24 | $8.97 | $9.00 | $8.86 | $8.96 | $30.02 | 9,027 |
| 2019-06-21 | $8.85 | $9.00 | $8.85 | $8.93 | $29.92 | 16,150 |
| 2019-06-20 | $8.90 | $8.90 | $8.84 | $8.84 | $29.61 | 11,098 |
| 2019-06-19 | $8.82 | $8.95 | $8.82 | $8.90 | $29.82 | 5,956 |
| 2019-06-18 | $8.85 | $8.91 | $8.82 | $8.82 | $29.55 | 5,344 |
| 2019-06-17 | $8.80 | $8.90 | $8.80 | $8.84 | $29.61 | 7,842 |
| 2019-06-14 | $8.88 | $8.90 | $8.79 | $8.80 | $29.48 | 5,274 |
| 2019-06-13 | $8.80 | $8.91 | $8.80 | $8.86 | $29.68 | 11,124 |
| 2019-06-12 | $8.79 | $8.88 | $8.74 | $8.83 | $29.58 | 2,337 |
| 2019-06-11 | $8.79 | $8.84 | $8.71 | $8.77 | $29.38 | 2,331 |
| 2019-06-10 | $8.69 | $8.82 | $8.58 | $8.76 | $29.35 | 6,423 |
| 2019-06-07 | $8.66 | $8.69 | $8.54 | $8.68 | $29.08 | 5,464 |
| 2019-06-06 | $8.48 | $8.68 | $8.48 | $8.63 | $28.91 | 4,128 |
| 2019-06-05 | $8.53 | $8.57 | $8.46 | $8.51 | $28.51 | 12,429 |
| 2019-06-04 | $8.51 | $8.59 | $8.43 | $8.45 | $28.31 | 10,302 |
| 2019-06-03 | $8.46 | $8.60 | $8.40 | $8.43 | $28.24 | 12,671 |
| 2019-05-31 | $8.77 | $8.78 | $8.36 | $8.47 | $28.37 | 27,652 |
| 2019-05-30 | $8.88 | $8.95 | $8.78 | $8.81 | $29.51 | 12,122 |
| 2019-05-29 | $8.95 | $9.05 | $8.81 | $8.90 | $29.54 | 9,215 |
| 2019-05-28 | $8.89 | $9.00 | $8.77 | $8.92 | $29.60 | 15,296 |
| 2019-05-24 | $8.82 | $8.89 | $8.71 | $8.88 | $29.47 | 18,490 |
| 2019-05-23 | $8.67 | $8.89 | $8.56 | $8.79 | $29.17 | 97,090 |
| 2019-05-22 | $8.82 | $8.90 | $8.64 | $8.68 | $28.81 | 9,366 |
| 2019-05-21 | $8.95 | $8.95 | $8.78 | $8.86 | $29.40 | 11,976 |
| 2019-05-20 | $8.84 | $8.98 | $8.75 | $8.83 | $29.30 | 10,739 |
| 2019-05-17 | $8.74 | $8.91 | $8.63 | $8.80 | $29.21 | 9,295 |
| 2019-05-16 | $8.62 | $8.76 | $8.53 | $8.73 | $28.96 | 40,968 |
| 2019-05-15 | $8.69 | $8.69 | $8.45 | $8.58 | $28.48 | 16,232 |
| 2019-05-14 | $8.37 | $8.70 | $8.37 | $8.64 | $28.67 | 9,548 |
| 2019-05-13 | $8.47 | $8.54 | $8.37 | $8.40 | $27.88 | 8,802 |
| 2019-05-10 | $8.40 | $8.49 | $8.40 | $8.47 | $28.11 | 3,862 |
| 2019-05-09 | $8.38 | $8.46 | $8.35 | $8.42 | $27.94 | 2,232 |
| 2019-05-08 | $8.52 | $8.60 | $8.35 | $8.37 | $27.78 | 10,569 |
| 2019-05-07 | $8.60 | $8.60 | $8.45 | $8.48 | $28.14 | 8,099 |
| 2019-05-06 | $8.56 | $8.66 | $8.52 | $8.60 | $28.54 | 7,793 |
| 2019-05-03 | $8.61 | $8.66 | $8.58 | $8.59 | $28.51 | 3,395 |
| 2019-05-02 | $8.61 | $8.66 | $8.59 | $8.61 | $28.57 | 4,272 |
| 2019-05-01 | $8.55 | $8.60 | $8.50 | $8.56 | $28.41 | 10,038 |
| 2019-04-30 | $8.68 | $8.68 | $8.56 | $8.60 | $28.54 | 6,278 |
| 2019-04-29 | $8.55 | $8.69 | $8.52 | $8.69 | $28.84 | 19,615 |
| 2019-04-26 | $8.50 | $8.70 | $8.46 | $8.58 | $28.21 | 32,516 |
| 2019-04-25 | $8.43 | $8.50 | $8.32 | $8.46 | $27.81 | 20,290 |
| 2019-04-24 | $8.45 | $8.50 | $8.35 | $8.41 | $27.65 | 14,255 |
| 2019-04-23 | $8.36 | $8.45 | $8.35 | $8.44 | $27.75 | 11,253 |
| 2019-04-22 | $8.35 | $8.41 | $8.31 | $8.35 | $27.45 | 7,871 |
| 2019-04-18 | $8.37 | $8.42 | $8.32 | $8.36 | $27.48 | 8,666 |
| 2019-04-17 | $8.37 | $8.41 | $8.32 | $8.36 | $27.48 | 5,205 |
| 2019-04-16 | $8.39 | $8.42 | $8.30 | $8.36 | $27.48 | 11,955 |
| 2019-04-15 | $8.32 | $8.35 | $8.30 | $8.34 | $27.42 | 6,726 |
| 2019-04-12 | $8.30 | $8.34 | $8.29 | $8.32 | $27.35 | 9,894 |
| 2019-04-11 | $8.30 | $8.36 | $8.29 | $8.29 | $27.25 | 6,080 |
| 2019-04-10 | $8.32 | $8.40 | $8.29 | $8.31 | $27.32 | 6,614 |
| 2019-04-09 | $8.37 | $8.37 | $8.28 | $8.32 | $27.33 | 4,444 |
| 2019-04-08 | $8.32 | $8.35 | $8.30 | $8.33 | $27.38 | 2,282 |
| 2019-04-05 | $8.32 | $8.32 | $8.26 | $8.32 | $27.35 | 1,775 |
| 2019-04-04 | $8.23 | $8.30 | $8.21 | $8.28 | $27.20 | 6,227 |
| 2019-04-03 | $8.29 | $8.29 | $8.24 | $8.24 | $27.09 | 11,017 |
| 2019-04-02 | $8.30 | $8.32 | $8.25 | $8.29 | $27.25 | 3,200 |
| 2019-04-01 | $8.26 | $8.32 | $8.20 | $8.29 | $27.25 | 38,695 |
| 2019-03-29 | $8.33 | $8.33 | $8.25 | $8.26 | $27.15 | 15,905 |
| 2019-03-28 | $8.30 | $8.39 | $8.27 | $8.33 | $27.38 | 7,356 |
| 2019-03-27 | $8.35 | $8.40 | $8.32 | $8.34 | $27.15 | 11,459 |
| 2019-03-26 | $8.30 | $8.50 | $8.28 | $8.35 | $27.18 | 18,336 |
| 2019-03-25 | $8.27 | $8.35 | $8.22 | $8.30 | $27.02 | 74,363 |
| 2019-03-22 | $8.23 | $8.40 | $8.22 | $8.26 | $26.89 | 17,502 |
| 2019-03-21 | $8.34 | $8.36 | $8.25 | $8.29 | $26.98 | 4,651 |
| 2019-03-20 | $8.36 | $8.36 | $8.30 | $8.31 | $27.05 | 4,337 |
| 2019-03-19 | $8.25 | $8.35 | $8.21 | $8.33 | $27.11 | 10,466 |
| 2019-03-18 | $8.14 | $8.25 | $8.10 | $8.23 | $26.79 | 5,254 |
| 2019-03-15 | $8.14 | $8.25 | $8.06 | $8.14 | $26.50 | 10,078 |
| 2019-03-14 | $8.02 | $8.25 | $8.00 | $8.13 | $26.46 | 5,591 |
| 2019-03-13 | $8.19 | $8.27 | $8.05 | $8.07 | $26.27 | 20,451 |
| 2019-03-12 | $8.23 | $8.35 | $8.10 | $8.23 | $26.79 | 9,790 |
| 2019-03-11 | $8.22 | $8.24 | $8.05 | $8.24 | $26.82 | 4,992 |
| 2019-03-08 | $8.14 | $8.28 | $8.01 | $8.17 | $26.59 | 4,608 |
| 2019-03-07 | $8.21 | $8.27 | $8.11 | $8.13 | $26.46 | 9,489 |
| 2019-03-06 | $8.19 | $8.29 | $8.19 | $8.21 | $26.72 | 3,420 |
| 2019-03-05 | $8.22 | $8.29 | $8.09 | $8.16 | $26.56 | 8,098 |
| 2019-03-04 | $8.38 | $8.42 | $8.11 | $8.23 | $26.79 | 9,405 |
| 2019-03-01 | $8.42 | $8.46 | $8.37 | $8.38 | $27.28 | 22,322 |
| 2019-02-28 | $8.40 | $8.42 | $8.26 | $8.42 | $27.41 | 6,485 |
| 2019-02-27 | $8.42 | $8.44 | $8.37 | $8.38 | $27.28 | 5,378 |
| 2019-02-26 | $8.49 | $8.57 | $8.42 | $8.47 | $27.30 | 16,122 |
| 2019-02-25 | $8.55 | $8.55 | $8.45 | $8.48 | $27.33 | 17,406 |
| 2019-02-22 | $8.45 | $8.52 | $8.31 | $8.50 | $27.40 | 8,536 |
| 2019-02-21 | $8.45 | $8.47 | $8.35 | $8.40 | $27.07 | 3,749 |
| 2019-02-20 | $8.36 | $8.47 | $8.30 | $8.45 | $27.23 | 6,411 |
| 2019-02-19 | $8.27 | $8.45 | $8.27 | $8.31 | $26.78 | 13,457 |
| 2019-02-15 | $8.26 | $8.38 | $8.26 | $8.27 | $26.65 | 7,125 |
| 2019-02-14 | $8.25 | $8.36 | $8.25 | $8.30 | $26.75 | 9,384 |
| 2019-02-13 | $8.28 | $8.34 | $8.20 | $8.29 | $26.72 | 7,771 |
| 2019-02-12 | $8.16 | $8.22 | $8.13 | $8.19 | $26.40 | 7,249 |
| 2019-02-11 | $8.18 | $8.23 | $8.10 | $8.17 | $26.33 | 5,130 |
| 2019-02-08 | $8.21 | $8.24 | $8.12 | $8.17 | $26.33 | 5,011 |
| 2019-02-07 | $8.12 | $8.20 | $8.10 | $8.17 | $26.33 | 7,790 |
| 2019-02-06 | $8.10 | $8.20 | $8.10 | $8.13 | $26.20 | 12,164 |
| 2019-02-05 | $8.00 | $8.16 | $8.00 | $8.13 | $26.20 | 12,119 |
| 2019-02-04 | $8.00 | $8.09 | $7.99 | $8.03 | $25.88 | 17,111 |
| 2019-02-01 | $8.00 | $8.06 | $7.99 | $8.00 | $25.78 | 4,999 |
| 2019-01-31 | $8.00 | $8.09 | $7.98 | $8.00 | $25.78 | 10,862 |
| 2019-01-30 | $8.04 | $8.06 | $7.99 | $8.00 | $25.78 | 8,599 |
| 2019-01-29 | $8.03 | $8.06 | $7.99 | $8.06 | $25.71 | 7,991 |
| 2019-01-28 | $7.94 | $8.01 | $7.94 | $7.99 | $25.49 | 9,517 |
| 2019-01-25 | $7.95 | $7.99 | $7.94 | $7.94 | $25.33 | 9,271 |
| 2019-01-24 | $7.95 | $7.96 | $7.94 | $7.95 | $25.36 | 5,009 |
| 2019-01-23 | $7.95 | $7.98 | $7.92 | $7.95 | $25.36 | 7,089 |
| 2019-01-22 | $7.86 | $8.00 | $7.86 | $7.95 | $25.36 | 8,506 |
| 2019-01-18 | $7.95 | $7.99 | $7.93 | $7.95 | $25.36 | 5,885 |
| 2019-01-17 | $7.92 | $8.00 | $7.92 | $7.92 | $25.26 | 5,883 |
| 2019-01-16 | $8.04 | $8.04 | $7.91 | $7.95 | $25.36 | 6,273 |
| 2019-01-15 | $7.96 | $8.00 | $7.89 | $7.93 | $25.30 | 3,800 |
| 2019-01-14 | $7.94 | $7.98 | $7.88 | $7.95 | $25.36 | 5,283 |
| 2019-01-11 | $7.95 | $7.98 | $7.92 | $7.93 | $25.30 | 4,135 |
| 2019-01-10 | $7.94 | $7.98 | $7.94 | $7.94 | $25.33 | 4,851 |
| 2019-01-09 | $7.95 | $7.98 | $7.92 | $7.94 | $25.33 | 4,350 |
| 2019-01-08 | $7.95 | $7.99 | $7.90 | $7.91 | $25.23 | 2,633 |
| 2019-01-07 | $8.00 | $8.00 | $7.87 | $7.95 | $25.36 | 5,240 |
| 2019-01-04 | $7.98 | $7.99 | $7.84 | $7.99 | $25.49 | 20,839 |
| 2019-01-03 | $8.00 | $8.00 | $7.89 | $7.95 | $25.36 | 2,607 |
| 2019-01-02 | $7.85 | $8.00 | $7.85 | $8.00 | $25.52 | 4,252 |
| 2018-12-31 | $8.00 | $8.00 | $7.79 | $7.85 | $25.04 | 12,958 |
| 2018-12-28 | $7.83 | $8.02 | $7.60 | $8.00 | $25.52 | 8,522 |
| 2018-12-27 | $7.75 | $7.99 | $7.65 | $7.99 | $25.23 | 15,879 |
| 2018-12-26 | $7.58 | $7.65 | $7.52 | $7.63 | $24.07 | 4,959 |
| 2018-12-24 | $7.60 | $7.63 | $7.47 | $7.47 | $23.58 | 4,944 |
| 2018-12-21 | $7.65 | $7.99 | $7.61 | $7.63 | $24.10 | 2,925 |
| 2018-12-20 | $7.78 | $8.00 | $7.65 | $7.68 | $24.23 | 8,717 |
| 2018-12-19 | $7.89 | $8.00 | $7.76 | $7.79 | $24.59 | 2,551 |
| 2018-12-18 | $7.90 | $8.00 | $7.81 | $7.90 | $24.94 | 2,164 |
| 2018-12-17 | $8.02 | $8.07 | $7.85 | $7.87 | $24.85 | 8,150 |
| 2018-12-14 | $8.12 | $8.14 | $8.00 | $8.00 | $25.26 | 3,334 |
| 2018-12-13 | $8.13 | $8.24 | $8.09 | $8.15 | $25.73 | 1,546 |
| 2018-12-12 | $8.11 | $8.23 | $8.07 | $8.07 | $25.48 | 3,099 |
| 2018-12-11 | $8.07 | $8.15 | $7.95 | $8.14 | $25.70 | 4,520 |
| 2018-12-10 | $8.19 | $8.19 | $7.79 | $8.01 | $25.29 | 10,549 |
| 2018-12-07 | $8.40 | $8.40 | $8.15 | $8.19 | $25.86 | 3,870 |
| 2018-12-06 | $8.22 | $8.38 | $8.22 | $8.37 | $26.43 | 2,079 |
| 2018-12-04 | $8.32 | $8.39 | $8.30 | $8.31 | $26.24 | 3,216 |
| 2018-12-03 | $8.40 | $8.40 | $8.30 | $8.36 | $26.39 | 2,548 |
| 2018-11-30 | $8.35 | $8.40 | $8.35 | $8.40 | $26.52 | 4,641 |
| 2018-11-29 | $8.30 | $8.41 | $8.25 | $8.27 | $26.11 | 12,699 |
| 2018-11-28 | $8.40 | $8.40 | $8.25 | $8.35 | $26.10 | 6,398 |
| 2018-11-27 | $8.24 | $8.40 | $8.11 | $8.39 | $26.23 | 6,524 |
| 2018-11-26 | $8.26 | $8.30 | $8.25 | $8.29 | $25.91 | 9,694 |
| 2018-11-23 | $8.25 | $8.25 | $8.18 | $8.25 | $25.79 | 924 |
| 2018-11-21 | $8.18 | $8.25 | $8.14 | $8.25 | $25.79 | 6,284 |
| 2018-11-20 | $8.05 | $8.17 | $7.99 | $8.14 | $25.44 | 15,309 |
| 2018-11-19 | $8.12 | $8.20 | $8.03 | $8.05 | $25.16 | 7,403 |
| 2018-11-16 | $8.02 | $8.18 | $7.95 | $8.16 | $25.51 | 4,856 |
| 2018-11-15 | $7.97 | $8.18 | $7.93 | $8.05 | $25.16 | 27,844 |
| 2018-11-14 | $8.02 | $8.02 | $7.95 | $7.99 | $24.98 | 6,058 |
| 2018-11-13 | $8.07 | $8.15 | $7.97 | $8.02 | $25.07 | 16,139 |
| 2018-11-12 | $8.07 | $8.20 | $8.07 | $8.18 | $25.57 | 4,486 |
| 2018-11-09 | $8.10 | $8.20 | $8.09 | $8.11 | $25.35 | 2,748 |
| 2018-11-08 | $8.16 | $8.32 | $8.03 | $8.15 | $25.48 | 9,297 |
| 2018-11-07 | $8.07 | $8.27 | $8.00 | $8.14 | $25.44 | 6,047 |
| 2018-11-06 | $8.10 | $8.29 | $8.06 | $8.09 | $25.29 | 4,090 |
| 2018-11-05 | $8.17 | $8.27 | $8.06 | $8.10 | $25.32 | 3,961 |
| 2018-11-02 | $8.25 | $8.26 | $8.05 | $8.12 | $25.38 | 7,860 |
| 2018-11-01 | $8.09 | $8.30 | $8.09 | $8.22 | $25.68 | 7,908 |
| 2018-10-31 | $8.14 | $8.15 | $8.02 | $8.09 | $25.29 | 2,745 |
| 2018-10-30 | $8.30 | $8.33 | $8.06 | $8.17 | $25.54 | 5,512 |
| 2018-10-29 | $8.39 | $8.50 | $8.23 | $8.31 | $25.71 | 6,216 |
| 2018-10-26 | $8.10 | $8.41 | $8.10 | $8.37 | $25.90 | 13,420 |
| 2018-10-25 | $8.00 | $8.47 | $8.00 | $8.18 | $25.31 | 11,774 |
| 2018-10-24 | $8.45 | $8.55 | $7.76 | $7.99 | $24.72 | 61,534 |
| 2018-10-23 | $9.43 | $9.43 | $8.45 | $8.50 | $26.30 | 57,655 |
| 2018-10-22 | $9.53 | $9.60 | $9.50 | $9.51 | $29.43 | 778,976 |
| 2018-10-19 | $9.55 | $9.65 | $9.54 | $9.59 | $29.67 | 3,293 |
| 2018-10-18 | $9.59 | $9.62 | $9.58 | $9.59 | $29.67 | 2,415 |
| 2018-10-17 | $9.57 | $9.59 | $9.56 | $9.57 | $29.61 | 751 |
| 2018-10-16 | $9.53 | $9.59 | $9.53 | $9.53 | $29.49 | 3,099 |
| 2018-10-15 | $9.58 | $9.59 | $9.55 | $9.56 | $29.58 | 3,802 |
| 2018-10-12 | $9.68 | $9.68 | $9.55 | $9.63 | $29.80 | 725 |
| 2018-10-11 | $9.51 | $9.65 | $9.50 | $9.60 | $29.71 | 2,037 |
| 2018-10-10 | $9.72 | $9.74 | $9.64 | $9.64 | $29.83 | 2,983 |
| 2018-10-09 | $9.70 | $9.75 | $9.65 | $9.72 | $30.08 | 4,099 |
| 2018-10-08 | $9.75 | $9.75 | $9.61 | $9.65 | $29.86 | 2,905 |
| 2018-10-05 | $9.70 | $9.75 | $9.66 | $9.72 | $30.08 | 2,860 |
| 2018-10-04 | $9.42 | $9.61 | $9.42 | $9.49 | $29.37 | 2,266 |
| 2018-10-03 | $9.55 | $9.55 | $9.45 | $9.48 | $29.33 | 1,870 |
| 2018-10-02 | $9.59 | $9.59 | $9.50 | $9.53 | $29.49 | 2,663 |
| 2018-10-01 | $9.57 | $9.68 | $9.57 | $9.58 | $29.64 | 1,869 |
| 2018-09-28 | $9.93 | $9.93 | $9.61 | $9.70 | $30.02 | 3,734 |
| 2018-09-27 | $9.80 | $9.89 | $9.56 | $9.89 | $30.60 | 2,011 |
| 2018-09-26 | $9.85 | $9.86 | $9.75 | $9.77 | $29.99 | 2,221 |
| 2018-09-25 | $9.86 | $9.90 | $9.80 | $9.82 | $30.13 | 4,337 |
| 2018-09-24 | $9.65 | $9.99 | $9.65 | $9.89 | $30.35 | 1,381 |
| 2018-09-21 | $9.63 | $9.70 | $9.47 | $9.64 | $29.58 | 6,722 |
| 2018-09-20 | $9.65 | $9.77 | $9.53 | $9.67 | $29.66 | 4,918 |
| 2018-09-19 | $9.55 | $9.63 | $9.45 | $9.62 | $29.52 | 3,449 |
| 2018-09-18 | $9.31 | $9.55 | $9.31 | $9.51 | $29.18 | 8,108 |
| 2018-09-17 | $9.53 | $9.55 | $9.30 | $9.31 | $28.57 | 6,058 |
| 2018-09-14 | $9.36 | $9.69 | $9.25 | $9.46 | $29.03 | 11,263 |
| 2018-09-13 | $9.46 | $9.70 | $9.29 | $9.29 | $28.51 | 14,973 |
| 2018-09-12 | $10.05 | $10.05 | $9.43 | $9.50 | $29.15 | 11,821 |
| 2018-09-11 | $10.06 | $10.07 | $9.98 | $9.99 | $30.65 | 5,315 |
| 2018-09-10 | $9.92 | $10.07 | $9.85 | $10.06 | $30.87 | 3,500 |
| 2018-09-07 | $9.90 | $9.91 | $9.70 | $9.82 | $30.13 | 2,540 |
| 2018-09-06 | $9.94 | $9.94 | $9.85 | $9.85 | $30.23 | 3,436 |
| 2018-09-05 | $9.74 | $9.95 | $9.74 | $9.89 | $30.35 | 3,020 |
| 2018-09-04 | $9.86 | $9.86 | $9.66 | $9.74 | $29.89 | 2,301 |
| 2018-08-31 | $9.91 | $9.91 | $9.84 | $9.86 | $30.26 | 921 |
| 2018-08-30 | $9.85 | $9.93 | $9.85 | $9.87 | $30.29 | 3,567 |
| 2018-08-29 | $9.87 | $10.02 | $9.82 | $10.02 | $30.49 | 6,008 |
| 2018-08-28 | $9.80 | $9.90 | $9.80 | $9.82 | $29.88 | 7,166 |
| 2018-08-27 | $9.75 | $9.96 | $9.71 | $9.80 | $29.82 | 5,226 |
| 2018-08-24 | $9.75 | $9.85 | $9.75 | $9.77 | $29.73 | 3,496 |
| 2018-08-23 | $9.82 | $9.84 | $9.76 | $9.80 | $29.82 | 2,073 |
| 2018-08-22 | $9.78 | $9.88 | $9.77 | $9.80 | $29.82 | 3,734 |
| 2018-08-21 | $9.55 | $9.93 | $9.54 | $9.89 | $30.10 | 10,597 |
| 2018-08-20 | $9.60 | $9.60 | $9.43 | $9.55 | $29.06 | 5,196 |
| 2018-08-17 | $9.51 | $9.55 | $9.40 | $9.50 | $28.91 | 4,747 |
| 2018-08-16 | $9.58 | $9.58 | $9.34 | $9.48 | $28.85 | 5,104 |
| 2018-08-15 | $9.54 | $9.56 | $9.35 | $9.52 | $28.97 | 9,217 |
| 2018-08-14 | $9.55 | $9.55 | $9.48 | $9.48 | $28.85 | 4,008 |
| 2018-08-13 | $9.54 | $9.54 | $9.39 | $9.48 | $28.85 | 4,583 |
| 2018-08-10 | $9.41 | $9.60 | $9.33 | $9.57 | $29.12 | 7,799 |
| 2018-08-09 | $9.27 | $9.39 | $9.27 | $9.39 | $28.57 | 3,918 |
| 2018-08-08 | $9.31 | $9.32 | $9.28 | $9.30 | $28.30 | 1,346 |
| 2018-08-07 | $9.32 | $9.32 | $9.25 | $9.26 | $28.18 | 2,281 |
| 2018-08-06 | $9.30 | $9.33 | $9.29 | $9.32 | $28.36 | 3,230 |
| 2018-08-03 | $9.32 | $9.32 | $9.30 | $9.31 | $28.33 | 288 |
| 2018-08-02 | $9.30 | $9.32 | $9.28 | $9.28 | $28.24 | 1,205 |
| 2018-08-01 | $9.32 | $9.32 | $9.27 | $9.27 | $28.22 | 1,527 |
| 2018-07-31 | $9.25 | $9.33 | $9.24 | $9.33 | $28.39 | 1,992 |
| 2018-07-30 | $9.31 | $9.31 | $9.29 | $9.31 | $28.33 | 727 |
| 2018-07-27 | $9.27 | $9.36 | $9.25 | $9.29 | $28.02 | 1,297 |
| 2018-07-26 | $9.21 | $9.30 | $9.21 | $9.30 | $28.05 | 2,328 |
| 2018-07-25 | $9.20 | $9.32 | $9.20 | $9.27 | $27.97 | 2,659 |
| 2018-07-24 | $9.19 | $9.27 | $9.19 | $9.21 | $27.78 | 5,233 |
| 2018-07-23 | $9.25 | $9.29 | $9.21 | $9.24 | $27.87 | 1,767 |
| 2018-07-20 | $9.27 | $9.27 | $9.21 | $9.21 | $27.78 | 2,330 |
| 2018-07-19 | $9.30 | $9.32 | $9.21 | $9.27 | $27.96 | 1,401 |
| 2018-07-18 | $9.30 | $9.30 | $9.20 | $9.24 | $27.87 | 3,261 |
| 2018-07-17 | $9.33 | $9.33 | $9.18 | $9.18 | $27.69 | 5,085 |
| 2018-07-16 | $9.34 | $9.35 | $9.27 | $9.30 | $28.05 | 2,151 |
| 2018-07-13 | $9.30 | $9.32 | $9.28 | $9.32 | $28.11 | 2,048 |
| 2018-07-12 | $9.27 | $9.35 | $9.27 | $9.30 | $28.05 | 1,576 |
| 2018-07-11 | $9.30 | $9.38 | $9.29 | $9.30 | $28.05 | 1,484 |
| 2018-07-10 | $9.43 | $9.43 | $9.28 | $9.29 | $28.02 | 3,367 |
| 2018-07-09 | $9.44 | $9.44 | $9.35 | $9.43 | $28.44 | 1,924 |
| 2018-07-06 | $9.40 | $9.44 | $9.38 | $9.44 | $28.47 | 969 |
| 2018-07-05 | $9.33 | $9.41 | $9.27 | $9.35 | $28.20 | 2,376 |
| 2018-07-03 | $9.38 | $9.40 | $9.30 | $9.30 | $28.05 | 1,304 |
| 2018-07-02 | $9.24 | $9.27 | $9.23 | $9.27 | $27.96 | 1,252 |
| 2018-06-29 | $9.31 | $9.44 | $9.24 | $9.24 | $27.87 | 8,495 |
| 2018-06-28 | $9.35 | $9.37 | $9.24 | $9.25 | $27.90 | 3,958 |
| 2018-06-27 | $9.49 | $9.50 | $9.37 | $9.47 | $28.31 | 2,481 |
| 2018-06-26 | $9.55 | $9.58 | $9.40 | $9.44 | $28.22 | 2,735 |
| 2018-06-25 | $9.63 | $9.64 | $9.55 | $9.58 | $28.64 | 2,968 |
| 2018-06-22 | $9.67 | $9.68 | $9.60 | $9.63 | $28.79 | 1,695 |
| 2018-06-21 | $9.60 | $9.70 | $9.57 | $9.60 | $28.70 | 1,943 |
| 2018-06-20 | $9.52 | $9.59 | $9.50 | $9.57 | $28.61 | 1,200 |
| 2018-06-19 | $9.52 | $9.53 | $9.50 | $9.50 | $28.40 | 542 |
| 2018-06-18 | $9.60 | $9.60 | $9.50 | $9.51 | $28.43 | 2,784 |
| 2018-06-15 | $9.48 | $9.59 | $9.47 | $9.55 | $28.55 | 5,393 |
| 2018-06-14 | $9.50 | $9.50 | $9.46 | $9.46 | $28.28 | 843 |
| 2018-06-13 | $9.41 | $9.50 | $9.41 | $9.49 | $28.37 | 1,905 |
| 2018-06-12 | $9.37 | $9.49 | $9.37 | $9.48 | $28.34 | 513 |
| 2018-06-11 | $9.45 | $9.45 | $9.37 | $9.37 | $28.01 | 3,109 |
| 2018-06-08 | $9.45 | $9.47 | $9.42 | $9.45 | $28.25 | 1,654 |
| 2018-06-07 | $9.44 | $9.47 | $9.39 | $9.42 | $28.16 | 2,016 |
| 2018-06-06 | $9.45 | $9.45 | $9.33 | $9.39 | $28.07 | 462 |
| 2018-06-05 | $9.32 | $9.40 | $9.28 | $9.38 | $28.04 | 570 |
| 2018-06-04 | $9.27 | $9.39 | $9.25 | $9.38 | $28.04 | 978 |
| 2018-06-01 | $9.37 | $9.40 | $9.29 | $9.30 | $27.80 | 1,823 |
| 2018-05-31 | $9.43 | $9.45 | $9.28 | $9.36 | $27.98 | 1,260 |
| 2018-05-30 | $9.38 | $9.45 | $9.17 | $9.30 | $27.80 | 1,515 |
| 2018-05-29 | $9.40 | $9.41 | $9.26 | $9.39 | $27.82 | 2,829 |
| 2018-05-25 | $9.38 | $9.39 | $9.26 | $9.33 | $27.64 | 4,016 |
| 2018-05-24 | $9.35 | $9.39 | $9.34 | $9.39 | $27.82 | 1,840 |
| 2018-05-23 | $9.35 | $9.43 | $9.23 | $9.34 | $27.67 | 3,393 |
| 2018-05-22 | $9.39 | $9.39 | $9.29 | $9.30 | $27.55 | 1,737 |
| 2018-05-21 | $9.34 | $9.35 | $9.30 | $9.33 | $27.64 | 1,063 |
| 2018-05-18 | $9.34 | $9.34 | $9.22 | $9.29 | $27.53 | 1,563 |
| 2018-05-17 | $9.30 | $9.30 | $9.22 | $9.25 | $27.41 | 522 |
| 2018-05-16 | $9.34 | $9.35 | $9.20 | $9.33 | $27.64 | 1,456 |
| 2018-05-15 | $9.40 | $9.40 | $9.19 | $9.32 | $27.61 | 983 |
| 2018-05-14 | $9.40 | $9.48 | $9.37 | $9.42 | $27.91 | 2,499 |
| 2018-05-11 | $9.43 | $9.45 | $9.35 | $9.40 | $27.85 | 4,002 |
| 2018-05-10 | $9.25 | $9.48 | $9.18 | $9.48 | $28.09 | 4,690 |
| 2018-05-09 | $9.25 | $9.29 | $9.22 | $9.27 | $27.47 | 4,105 |
| 2018-05-08 | $9.21 | $9.25 | $9.21 | $9.25 | $27.41 | 1,421 |
| 2018-05-07 | $9.19 | $9.30 | $9.19 | $9.22 | $27.32 | 3,932 |
| 2018-05-04 | $9.25 | $9.32 | $9.24 | $9.25 | $27.41 | 1,745 |
| 2018-05-03 | $9.30 | $9.30 | $9.24 | $9.25 | $27.41 | 2,661 |
| 2018-05-02 | $9.34 | $9.35 | $9.25 | $9.30 | $27.55 | 1,279 |
| 2018-05-01 | $9.30 | $9.30 | $9.29 | $9.30 | $27.55 | 573 |
| 2018-04-30 | $9.25 | $9.49 | $9.23 | $9.23 | $27.35 | 4,326 |
| 2018-04-27 | $9.22 | $9.34 | $9.19 | $9.24 | $27.38 | 3,234 |
| 2018-04-26 | $9.22 | $9.30 | $9.22 | $9.29 | $27.28 | 4,178 |
| 2018-04-25 | $9.31 | $9.31 | $9.19 | $9.25 | $27.16 | 2,866 |
| 2018-04-24 | $9.21 | $9.25 | $9.20 | $9.25 | $27.16 | 889 |
| 2018-04-23 | $9.30 | $9.30 | $9.20 | $9.29 | $27.28 | 1,708 |
| 2018-04-20 | $9.22 | $9.28 | $9.22 | $9.24 | $27.13 | 1,352 |
| 2018-04-19 | $9.20 | $9.28 | $9.20 | $9.23 | $27.10 | 1,111 |
| 2018-04-18 | $9.25 | $9.32 | $9.18 | $9.19 | $26.99 | 3,906 |
| 2018-04-17 | $9.18 | $9.25 | $9.18 | $9.18 | $26.96 | 1,037 |
| 2018-04-16 | $9.29 | $9.29 | $9.19 | $9.19 | $26.99 | 1,043 |
| 2018-04-13 | $9.24 | $9.27 | $9.19 | $9.21 | $27.05 | 881 |
| 2018-04-12 | $9.34 | $9.34 | $9.22 | $9.22 | $27.07 | 717 |
| 2018-04-11 | $9.20 | $9.25 | $9.18 | $9.21 | $27.05 | 5,076 |
| 2018-04-10 | $9.20 | $9.21 | $9.11 | $9.19 | $26.99 | 9,016 |
| 2018-04-09 | $9.38 | $9.38 | $9.20 | $9.25 | $27.16 | 2,267 |
| 2018-04-06 | $9.36 | $9.42 | $9.18 | $9.25 | $27.16 | 1,657 |
| 2018-04-05 | $9.17 | $9.55 | $9.12 | $9.37 | $27.51 | 1,690 |
| 2018-04-04 | $9.32 | $9.58 | $9.32 | $9.44 | $27.72 | 1,841 |
| 2018-04-03 | $9.30 | $9.39 | $9.26 | $9.38 | $27.54 | 1,222 |
| 2018-04-02 | $9.40 | $9.43 | $9.11 | $9.30 | $27.31 | 2,066 |
| 2018-03-29 | $9.13 | $9.64 | $9.13 | $9.22 | $27.07 | 3,203 |
| 2018-03-28 | $9.23 | $9.33 | $9.11 | $9.14 | $26.84 | 4,268 |
| 2018-03-27 | $9.20 | $9.31 | $9.11 | $9.31 | $27.09 | 1,883 |
| 2018-03-26 | $9.09 | $9.22 | $9.08 | $9.17 | $26.69 | 1,476 |
| 2018-03-23 | $9.16 | $9.30 | $9.08 | $9.16 | $26.66 | 2,444 |
| 2018-03-22 | $9.09 | $9.25 | $8.90 | $9.25 | $26.92 | 9,446 |
| 2018-03-21 | $9.19 | $9.35 | $9.05 | $9.08 | $26.42 | 14,147 |
| 2018-03-20 | $9.62 | $9.85 | $9.23 | $9.23 | $26.86 | 5,106 |
| 2018-03-19 | $9.84 | $9.84 | $9.55 | $9.84 | $28.64 | 735 |
| 2018-03-16 | $9.92 | $9.92 | $9.73 | $9.79 | $28.49 | 385 |
| 2018-03-15 | $9.94 | $9.94 | $9.84 | $9.85 | $28.66 | 449 |
| 2018-03-14 | $9.84 | $9.96 | $9.84 | $9.87 | $28.72 | 556 |
| 2018-03-13 | $9.73 | $10.00 | $9.73 | $9.74 | $28.34 | 1,644 |
| 2018-03-12 | $9.26 | $9.85 | $9.26 | $9.73 | $28.30 | 3,387 |
| 2018-03-09 | $9.20 | $9.32 | $9.10 | $9.14 | $26.59 | 2,636 |
| 2018-03-08 | $9.28 | $9.29 | $9.16 | $9.22 | $26.83 | 238 |
| 2018-03-07 | $9.12 | $9.28 | $9.12 | $9.20 | $26.77 | 826 |
| 2018-03-06 | $9.35 | $9.35 | $9.14 | $9.15 | $26.63 | 2,154 |
| 2018-03-05 | $9.17 | $9.37 | $9.17 | $9.37 | $27.27 | 650 |
| 2018-03-02 | $9.40 | $9.47 | $9.01 | $9.10 | $26.48 | 594 |
| 2018-03-01 | $9.63 | $9.63 | $9.28 | $9.50 | $27.65 | 838 |
| 2018-02-28 | $9.81 | $9.93 | $9.55 | $9.55 | $27.79 | 2,113 |
| 2018-02-27 | $9.87 | $9.87 | $9.73 | $9.79 | $28.49 | 1,139 |
| 2018-02-26 | $9.91 | $10.00 | $9.80 | $10.00 | $28.86 | 798 |
| 2018-02-23 | $9.92 | $9.92 | $9.86 | $9.90 | $28.57 | 593 |
| 2018-02-22 | $9.87 | $10.00 | $9.87 | $10.00 | $28.86 | 1,431 |
| 2018-02-21 | $9.83 | $10.00 | $9.83 | $9.99 | $28.83 | 1,095 |
| 2018-02-20 | $10.00 | $10.00 | $9.91 | $9.99 | $28.83 | 1,380 |
| 2018-02-16 | $9.79 | $9.88 | $9.57 | $9.83 | $28.37 | 652 |
| 2018-02-15 | $9.98 | $9.98 | $9.81 | $9.81 | $28.31 | 1,374 |
| 2018-02-14 | $9.33 | $9.89 | $9.32 | $9.89 | $28.54 | 1,845 |
| 2018-02-13 | $9.14 | $9.46 | $9.14 | $9.42 | $27.18 | 406 |
| 2018-02-12 | $9.14 | $9.17 | $9.00 | $9.11 | $26.29 | 2,344 |
| 2018-02-09 | $9.19 | $9.38 | $9.00 | $9.15 | $26.40 | 1,443 |
| 2018-02-08 | $9.60 | $9.60 | $9.01 | $9.01 | $26.00 | 2,117 |
| 2018-02-07 | $9.49 | $9.89 | $9.49 | $9.61 | $27.73 | 2,622 |
| 2018-02-06 | $9.42 | $9.85 | $9.00 | $9.55 | $27.56 | 1,464 |
| 2018-02-05 | $9.91 | $9.97 | $9.59 | $9.59 | $27.67 | 4,288 |
| 2018-02-02 | $10.08 | $10.08 | $9.92 | $9.92 | $28.63 | 1,159 |
| 2018-02-01 | $10.24 | $10.24 | $10.01 | $10.01 | $28.89 | 774 |
| 2018-01-31 | $10.24 | $10.24 | $10.01 | $10.03 | $28.94 | 2,485 |
| 2018-01-30 | $10.25 | $10.25 | $9.91 | $10.24 | $29.55 | 3,843 |
| 2018-01-29 | $10.30 | $10.35 | $10.09 | $10.33 | $29.57 | 1,847 |
| 2018-01-26 | $10.32 | $10.32 | $10.16 | $10.32 | $29.54 | 1,293 |
| 2018-01-25 | $10.38 | $10.38 | $10.26 | $10.32 | $29.54 | 1,754 |
| 2018-01-24 | $10.27 | $10.39 | $10.27 | $10.28 | $29.43 | 2,941 |
| 2018-01-23 | $10.27 | $10.28 | $10.25 | $10.28 | $29.43 | 2,287 |
| 2018-01-22 | $10.30 | $10.30 | $10.27 | $10.28 | $29.43 | 3,201 |
| 2018-01-19 | $10.36 | $10.36 | $10.27 | $10.29 | $29.45 | 2,653 |
| 2018-01-18 | $10.35 | $10.36 | $10.32 | $10.35 | $29.63 | 3,441 |
| 2018-01-17 | $10.32 | $10.36 | $10.27 | $10.34 | $29.58 | 3,146 |
| 2018-01-16 | $10.36 | $10.36 | $10.26 | $10.36 | $29.65 | 2,296 |
| 2018-01-12 | $10.44 | $10.45 | $10.33 | $10.36 | $29.65 | 5,139 |
| 2018-01-11 | $10.17 | $10.22 | $10.12 | $10.19 | $29.17 | 3,109 |
| 2018-01-10 | $10.15 | $10.17 | $10.08 | $10.10 | $28.91 | 1,455 |
| 2018-01-09 | $10.12 | $10.23 | $10.12 | $10.19 | $29.17 | 961 |
| 2018-01-08 | $10.21 | $10.22 | $10.00 | $10.14 | $29.02 | 1,202 |
| 2018-01-05 | $10.21 | $10.25 | $10.04 | $10.18 | $29.14 | 2,523 |
| 2018-01-04 | $10.25 | $10.25 | $10.03 | $10.15 | $29.05 | 1,206 |
| 2018-01-03 | $10.08 | $10.24 | $10.03 | $10.24 | $29.31 | 3,049 |
| 2018-01-02 | $9.90 | $10.10 | $9.90 | $10.02 | $28.68 | 2,742 |
| 2017-12-29 | $9.95 | $10.08 | $9.82 | $9.84 | $28.17 | 8,148 |
| 2017-12-28 | $10.01 | $10.01 | $9.81 | $9.93 | $28.42 | 4,586 |
| 2017-12-27 | $9.80 | $10.21 | $9.80 | $10.18 | $28.90 | 10,392 |
| 2017-12-26 | $9.68 | $9.75 | $9.67 | $9.74 | $27.65 | 2,069 |
| 2017-12-22 | $9.76 | $9.78 | $9.69 | $9.72 | $27.59 | 2,213 |
| 2017-12-21 | $9.78 | $9.96 | $9.72 | $9.76 | $27.71 | 2,158 |
| 2017-12-20 | $9.79 | $9.82 | $9.67 | $9.68 | $27.48 | 4,219 |
| 2017-12-19 | $9.77 | $9.80 | $9.68 | $9.75 | $27.68 | 2,326 |
| 2017-12-18 | $9.73 | $9.88 | $9.62 | $9.88 | $28.05 | 2,757 |
| 2017-12-15 | $9.91 | $9.92 | $9.80 | $9.82 | $27.88 | 1,590 |
| 2017-12-14 | $9.85 | $9.98 | $9.78 | $9.86 | $27.99 | 275 |
| 2017-12-13 | $9.83 | $10.30 | $9.62 | $9.93 | $28.19 | 5,617 |
| 2017-12-12 | $9.48 | $9.90 | $9.48 | $9.90 | $28.10 | 2,815 |
| 2017-12-11 | $9.50 | $9.58 | $9.47 | $9.52 | $27.02 | 1,491 |
| 2017-12-08 | $8.94 | $9.75 | $8.94 | $9.50 | $26.97 | 5,240 |
| 2017-12-07 | $9.82 | $9.95 | $9.50 | $9.63 | $27.34 | 1,691 |
| 2017-12-06 | $9.98 | $9.98 | $9.78 | $9.87 | $28.02 | 565 |
| 2017-12-05 | $9.89 | $10.09 | $9.42 | $10.09 | $28.64 | 1,008 |
| 2017-12-04 | $9.97 | $10.15 | $9.93 | $10.01 | $28.42 | 1,348 |
| 2017-12-01 | $10.19 | $10.19 | $9.84 | $9.97 | $28.31 | 1,138 |
| 2017-11-30 | $10.27 | $10.27 | $10.00 | $10.19 | $28.93 | 1,981 |
| 2017-11-29 | $10.18 | $10.31 | $9.99 | $10.17 | $28.87 | 776 |
| 2017-11-28 | $10.32 | $10.36 | $10.00 | $10.13 | $28.52 | 815 |
| 2017-11-27 | $10.06 | $10.43 | $10.00 | $10.28 | $28.95 | 1,539 |
| 2017-11-24 | $10.06 | $10.17 | $9.97 | $10.00 | $28.16 | 1,203 |
| 2017-11-22 | $10.05 | $10.06 | $9.92 | $9.96 | $28.04 | 1,611 |
| 2017-11-21 | $9.95 | $10.00 | $9.95 | $10.00 | $28.16 | 2,289 |
| 2017-11-20 | $9.80 | $9.94 | $9.73 | $9.93 | $27.96 | 4,506 |
| 2017-11-17 | $9.79 | $9.89 | $9.79 | $9.89 | $27.85 | 1,512 |
| 2017-11-16 | $9.72 | $9.86 | $9.63 | $9.79 | $27.56 | 2,851 |
| 2017-11-15 | $9.60 | $9.70 | $9.60 | $9.67 | $27.23 | 1,385 |
| 2017-11-14 | $9.37 | $9.84 | $9.37 | $9.63 | $27.12 | 3,057 |
| 2017-11-13 | $9.31 | $9.55 | $9.31 | $9.50 | $26.75 | 5,496 |
| 2017-11-10 | $9.30 | $9.43 | $9.30 | $9.33 | $26.27 | 2,691 |
| 2017-11-09 | $9.30 | $9.40 | $9.28 | $9.33 | $26.27 | 2,949 |
| 2017-11-08 | $9.68 | $9.68 | $8.76 | $9.28 | $26.13 | 7,923 |
| 2017-11-07 | $9.81 | $9.92 | $9.58 | $9.58 | $26.97 | 11,772 |
| 2017-11-06 | $10.05 | $10.05 | $9.75 | $9.91 | $27.90 | 4,782 |
| 2017-11-03 | $10.07 | $10.07 | $10.00 | $10.02 | $28.21 | 2,140 |
| 2017-11-02 | $10.11 | $10.11 | $10.04 | $10.06 | $28.33 | 1,487 |
| 2017-11-01 | $10.44 | $10.44 | $10.07 | $10.24 | $28.83 | 1,900 |
| 2017-10-31 | $10.01 | $10.09 | $10.01 | $10.02 | $28.21 | 1,011 |
| 2017-10-30 | $10.31 | $10.39 | $10.00 | $10.00 | $28.16 | 4,927 |
| 2017-10-27 | $10.27 | $10.33 | $10.20 | $10.22 | $28.54 | 2,777 |
| 2017-10-26 | $10.29 | $10.39 | $10.20 | $10.31 | $28.79 | 1,215 |
| 2017-10-25 | $10.27 | $10.29 | $10.20 | $10.29 | $28.74 | 1,958 |
| 2017-10-24 | $10.24 | $10.29 | $10.21 | $10.29 | $28.74 | 833 |
| 2017-10-23 | $10.32 | $10.33 | $10.21 | $10.21 | $28.51 | 2,325 |
| 2017-10-20 | $10.26 | $10.32 | $10.20 | $10.32 | $28.82 | 3,040 |
| 2017-10-19 | $10.19 | $10.37 | $10.06 | $10.26 | $28.65 | 5,058 |
| 2017-10-18 | $10.12 | $10.35 | $10.10 | $10.26 | $28.65 | 6,985 |
| 2017-10-17 | $10.19 | $10.19 | $10.07 | $10.09 | $28.18 | 6,745 |
| 2017-10-16 | $10.21 | $10.22 | $10.12 | $10.13 | $28.29 | 2,485 |
| 2017-10-13 | $10.05 | $10.22 | $10.05 | $10.20 | $28.48 | 8,172 |
| 2017-10-12 | $10.04 | $10.20 | $9.98 | $10.09 | $28.18 | 5,611 |
| 2017-10-11 | $10.06 | $10.33 | $10.05 | $10.09 | $28.18 | 2,632 |
| 2017-10-10 | $10.20 | $10.23 | $10.10 | $10.22 | $28.54 | 8,592 |
| 2017-10-09 | $10.25 | $10.30 | $10.18 | $10.24 | $28.60 | 3,098 |
| 2017-10-06 | $10.32 | $10.33 | $10.31 | $10.33 | $28.85 | 3,047 |
| 2017-10-05 | $10.39 | $10.39 | $10.32 | $10.34 | $28.87 | 3,414 |
| 2017-10-04 | $10.39 | $10.39 | $10.35 | $10.36 | $28.93 | 1,173 |
| 2017-10-03 | $10.45 | $10.45 | $10.36 | $10.36 | $28.93 | 2,506 |
| 2017-10-02 | $10.44 | $10.48 | $10.43 | $10.48 | $29.27 | 2,792 |
| 2017-09-29 | $10.42 | $10.50 | $10.42 | $10.44 | $29.15 | 4,061 |
| 2017-09-28 | $10.50 | $10.50 | $10.42 | $10.45 | $29.18 | 13,461 |
| 2017-09-27 | $10.57 | $10.63 | $10.51 | $10.54 | $29.20 | 3,852 |
| 2017-09-26 | $10.53 | $10.60 | $10.53 | $10.57 | $29.28 | 1,677 |
| 2017-09-25 | $10.60 | $10.67 | $10.55 | $10.58 | $29.31 | 3,415 |
| 2017-09-22 | $10.60 | $10.62 | $10.55 | $10.58 | $29.31 | 1,943 |
| 2017-09-21 | $10.70 | $10.81 | $10.50 | $10.57 | $29.28 | 10,659 |
| 2017-09-20 | $10.75 | $10.80 | $10.65 | $10.73 | $29.73 | 3,971 |
| 2017-09-19 | $10.81 | $10.81 | $10.65 | $10.78 | $29.87 | 3,427 |
| 2017-09-18 | $10.73 | $10.87 | $10.69 | $10.70 | $29.64 | 7,287 |
| 2017-09-15 | $10.87 | $10.90 | $10.65 | $10.70 | $29.64 | 3,881 |
| 2017-09-14 | $10.94 | $10.98 | $10.61 | $10.86 | $30.09 | 1,352 |
| 2017-09-13 | $10.94 | $10.99 | $10.90 | $10.92 | $30.25 | 2,589 |
| 2017-09-12 | $10.89 | $11.00 | $10.89 | $10.98 | $30.42 | 579 |
| 2017-09-11 | $10.92 | $11.00 | $10.63 | $10.90 | $30.20 | 3,780 |
| 2017-09-08 | $10.95 | $11.02 | $10.84 | $10.92 | $30.25 | 93,369 |
| 2017-09-07 | $10.77 | $11.20 | $10.69 | $10.90 | $30.20 | 14,346 |
| 2017-09-06 | $10.80 | $10.86 | $10.66 | $10.80 | $29.92 | 1,856 |
| 2017-09-05 | $11.05 | $11.05 | $10.65 | $10.83 | $30.00 | 2,573 |
| 2017-09-01 | $11.10 | $11.12 | $11.02 | $11.06 | $30.64 | 1,087 |
| 2017-08-31 | $11.17 | $11.30 | $11.10 | $11.18 | $30.97 | 7,197 |
| 2017-08-30 | $11.04 | $11.15 | $10.93 | $11.15 | $30.89 | 2,596 |
| 2017-08-29 | $10.78 | $11.18 | $10.63 | $11.10 | $30.75 | 75,181 |
| 2017-08-28 | $10.91 | $10.99 | $10.91 | $10.96 | $30.14 | 2,607 |
| 2017-08-25 | $10.88 | $10.95 | $10.71 | $10.95 | $30.11 | 3,738 |
| 2017-08-24 | $10.84 | $10.95 | $10.82 | $10.94 | $30.08 | 1,135 |
| 2017-08-23 | $10.73 | $10.93 | $10.58 | $10.91 | $30.00 | 3,837 |
| 2017-08-22 | $10.86 | $10.95 | $10.57 | $10.87 | $29.89 | 5,988 |
| 2017-08-21 | $10.92 | $10.94 | $10.77 | $10.93 | $30.06 | 1,280 |
| 2017-08-18 | $10.78 | $10.95 | $10.77 | $10.94 | $30.08 | 1,621 |
| 2017-08-17 | $10.75 | $10.95 | $10.75 | $10.94 | $30.08 | 3,767 |
| 2017-08-16 | $10.70 | $10.82 | $10.60 | $10.80 | $29.70 | 1,517 |
| 2017-08-15 | $10.85 | $10.85 | $10.75 | $10.77 | $29.62 | 2,795 |
| 2017-08-14 | $10.85 | $10.85 | $10.75 | $10.84 | $29.81 | 2,079 |
| 2017-08-11 | $10.69 | $10.83 | $10.60 | $10.79 | $29.67 | 6,237 |
| 2017-08-10 | $10.69 | $10.75 | $10.62 | $10.73 | $29.51 | 2,609 |
| 2017-08-09 | $10.71 | $10.72 | $10.58 | $10.70 | $29.42 | 1,304 |
| 2017-08-08 | $10.73 | $10.74 | $10.58 | $10.73 | $29.51 | 3,003 |
| 2017-08-07 | $10.70 | $10.77 | $10.70 | $10.77 | $29.62 | 1,857 |
| 2017-08-04 | $10.68 | $10.77 | $10.65 | $10.71 | $29.45 | 1,586 |
| 2017-08-03 | $10.58 | $10.80 | $10.50 | $10.72 | $29.47 | 2,854 |
| 2017-08-02 | $10.64 | $10.70 | $10.52 | $10.57 | $29.07 | 2,406 |
| 2017-08-01 | $10.59 | $10.74 | $10.59 | $10.65 | $29.29 | 875 |
| 2017-07-31 | $10.72 | $10.73 | $10.60 | $10.70 | $29.42 | 3,496 |
| 2017-07-28 | $10.69 | $10.71 | $10.63 | $10.71 | $29.45 | 2,135 |
| 2017-07-27 | $10.66 | $10.69 | $10.60 | $10.69 | $29.40 | 5,577 |
| 2017-07-26 | $10.73 | $10.75 | $10.65 | $10.69 | $29.17 | 1,508 |
| 2017-07-25 | $10.63 | $10.76 | $10.63 | $10.75 | $29.33 | 2,121 |
| 2017-07-24 | $10.76 | $10.76 | $10.58 | $10.65 | $29.06 | 2,325 |
| 2017-07-21 | $10.70 | $10.77 | $10.64 | $10.76 | $29.36 | 2,871 |
| 2017-07-20 | $10.70 | $10.75 | $10.57 | $10.71 | $29.23 | 2,484 |
| 2017-07-19 | $10.73 | $10.77 | $10.57 | $10.74 | $29.31 | 3,810 |
| 2017-07-18 | $10.57 | $10.76 | $10.57 | $10.71 | $29.23 | 3,862 |
| 2017-07-17 | $10.68 | $10.78 | $10.55 | $10.58 | $28.87 | 4,395 |
| 2017-07-14 | $10.68 | $10.68 | $10.60 | $10.64 | $29.03 | 1,808 |
| 2017-07-13 | $10.76 | $10.76 | $10.46 | $10.67 | $29.12 | 1,278 |
| 2017-07-12 | $10.73 | $10.78 | $10.62 | $10.75 | $29.33 | 2,187 |
| 2017-07-11 | $10.77 | $10.77 | $10.62 | $10.73 | $29.28 | 2,823 |
| 2017-07-10 | $10.67 | $10.76 | $10.67 | $10.76 | $29.36 | 1,587 |
| 2017-07-07 | $10.70 | $10.70 | $10.65 | $10.65 | $29.06 | 1,474 |
| 2017-07-06 | $10.62 | $10.83 | $10.62 | $10.74 | $29.31 | 6,160 |
| 2017-07-05 | $10.71 | $10.79 | $10.65 | $10.65 | $29.06 | 3,525 |
| 2017-07-03 | $10.65 | $10.78 | $10.62 | $10.78 | $29.42 | 1,059 |
| 2017-06-30 | $10.71 | $10.85 | $10.62 | $10.62 | $28.98 | 6,821 |
| 2017-06-29 | $10.71 | $10.85 | $10.65 | $10.82 | $29.53 | 6,092 |
| 2017-06-28 | $10.44 | $10.75 | $10.44 | $10.73 | $29.28 | 9,168 |
| 2017-06-27 | $10.34 | $10.43 | $10.34 | $10.43 | $28.23 | 2,706 |
| 2017-06-26 | $10.34 | $10.39 | $10.34 | $10.37 | $28.08 | 1,366 |
| 2017-06-23 | $10.35 | $10.37 | $10.30 | $10.37 | $28.08 | 775 |
| 2017-06-22 | $10.37 | $10.38 | $10.26 | $10.38 | $28.11 | 801 |
| 2017-06-21 | $10.38 | $10.45 | $10.25 | $10.45 | $28.30 | 5,726 |
| 2017-06-20 | $10.56 | $10.56 | $10.35 | $10.37 | $28.08 | 1,645 |
| 2017-06-19 | $10.53 | $10.55 | $10.35 | $10.48 | $28.38 | 2,690 |
| 2017-06-16 | $10.48 | $10.48 | $10.42 | $10.45 | $28.30 | 409 |
| 2017-06-15 | $10.43 | $10.43 | $10.40 | $10.40 | $28.16 | 148 |
| 2017-06-14 | $10.37 | $10.39 | $10.34 | $10.39 | $28.13 | 279 |
| 2017-06-13 | $10.39 | $10.52 | $10.39 | $10.44 | $28.27 | 962 |
| 2017-06-12 | $10.41 | $10.47 | $10.34 | $10.40 | $28.16 | 873 |
| 2017-06-09 | $10.34 | $10.48 | $10.34 | $10.48 | $28.38 | 571 |
| 2017-06-08 | $10.33 | $10.37 | $10.33 | $10.35 | $28.03 | 546 |
| 2017-06-07 | $10.33 | $10.33 | $10.31 | $10.33 | $27.97 | 323 |
| 2017-06-06 | $10.30 | $10.35 | $10.30 | $10.35 | $28.03 | 452 |
| 2017-06-05 | $10.32 | $10.39 | $10.29 | $10.33 | $27.97 | 1,639 |
| 2017-06-02 | $10.39 | $10.43 | $10.38 | $10.38 | $28.11 | 419 |
| 2017-06-01 | $10.31 | $10.42 | $10.31 | $10.33 | $27.97 | 1,199 |
| 2017-05-31 | $10.50 | $10.50 | $10.39 | $10.39 | $28.13 | 2,329 |
| 2017-05-30 | $10.36 | $10.47 | $10.36 | $10.47 | $28.35 | 461 |
| 2017-05-26 | $10.49 | $10.49 | $10.38 | $10.47 | $28.35 | 1,292 |
| 2017-05-25 | $10.36 | $10.53 | $10.36 | $10.49 | $28.18 | 2,258 |
| 2017-05-24 | $10.36 | $10.38 | $10.35 | $10.36 | $27.83 | 1,372 |
| 2017-05-23 | $10.36 | $10.38 | $10.33 | $10.36 | $27.83 | 2,554 |
| 2017-05-22 | $10.37 | $10.37 | $10.30 | $10.35 | $27.81 | 2,168 |
| 2017-05-19 | $10.39 | $10.40 | $10.31 | $10.38 | $27.89 | 1,909 |
| 2017-05-18 | $10.56 | $10.57 | $10.40 | $10.42 | $27.99 | 3,575 |
| 2017-05-17 | $10.76 | $10.76 | $10.55 | $10.55 | $28.34 | 10,769 |
| 2017-05-16 | $10.66 | $10.89 | $10.66 | $10.78 | $28.96 | 3,246 |
| 2017-05-15 | $10.86 | $10.86 | $10.75 | $10.75 | $28.88 | 4,470 |
| 2017-05-12 | $10.80 | $10.95 | $10.80 | $10.80 | $29.01 | 1,157 |
| 2017-05-11 | $10.82 | $10.91 | $10.80 | $10.80 | $29.01 | 902 |
| 2017-05-10 | $10.99 | $11.20 | $10.90 | $11.03 | $29.63 | 3,564 |
| 2017-05-09 | $10.91 | $11.07 | $10.72 | $11.04 | $29.66 | 2,133 |
| 2017-05-08 | $11.03 | $11.03 | $10.72 | $10.90 | $29.28 | 65 |
| 2017-05-05 | $11.35 | $11.35 | $11.00 | $11.16 | $29.98 | 100 |
| 2017-05-04 | $11.31 | $11.34 | $11.26 | $11.26 | $30.25 | 4,230 |
| 2017-05-03 | $11.32 | $11.32 | $11.30 | $11.31 | $30.38 | 2,105 |
| 2017-05-02 | $11.29 | $11.32 | $11.29 | $11.32 | $30.41 | 2,470 |
| 2017-05-01 | $11.29 | $11.31 | $11.29 | $11.31 | $30.38 | 2,897 |
| 2017-04-28 | $11.30 | $11.31 | $11.26 | $11.29 | $30.33 | 5,715 |
| 2017-04-27 | $11.30 | $11.32 | $11.29 | $11.30 | $30.36 | 8,227 |
| 2017-04-26 | $11.30 | $11.30 | $11.27 | $11.30 | $30.35 | 3,406 |
| 2017-04-25 | $11.31 | $11.31 | $11.28 | $11.31 | $30.16 | 6,283 |
| 2017-04-24 | $11.28 | $11.31 | $11.28 | $11.30 | $30.14 | 8,294 |
| 2017-04-21 | $11.30 | $11.32 | $11.29 | $11.31 | $30.16 | 1,343 |
| 2017-04-20 | $11.30 | $11.33 | $11.28 | $11.30 | $30.14 | 4,395 |
| 2017-04-19 | $11.34 | $11.34 | $11.29 | $11.29 | $30.11 | 3,360 |
| 2017-04-18 | $11.30 | $11.34 | $11.29 | $11.29 | $30.11 | 4,429 |
| 2017-04-17 | $11.31 | $11.32 | $11.29 | $11.30 | $30.14 | 2,679 |
| 2017-04-13 | $11.31 | $11.37 | $11.30 | $11.34 | $30.24 | 3,331 |
| 2017-04-12 | $11.33 | $11.34 | $11.29 | $11.31 | $30.16 | 3,364 |
| 2017-04-11 | $11.31 | $11.33 | $11.30 | $11.31 | $30.16 | 5,278 |
| 2017-04-10 | $11.32 | $11.35 | $11.30 | $11.32 | $30.19 | 6,747 |
| 2017-04-07 | $11.40 | $11.45 | $11.29 | $11.32 | $30.19 | 10,187 |
| 2017-04-06 | $11.50 | $11.55 | $11.36 | $11.40 | $30.40 | 6,116 |
| 2017-04-05 | $11.42 | $11.47 | $11.38 | $11.38 | $30.35 | 5,443 |
| 2017-04-04 | $11.36 | $11.47 | $11.36 | $11.40 | $30.40 | 106 |
| 2017-04-03 | $11.35 | $11.47 | $11.35 | $11.42 | $30.46 | 63 |
| 2017-03-31 | $11.40 | $11.46 | $11.30 | $11.38 | $30.35 | 14,522 |
| 2017-03-30 | $11.61 | $11.67 | $11.15 | $11.27 | $30.06 | 372 |
| 2017-03-29 | $10.94 | $11.07 | $10.88 | $11.02 | $29.39 | 1,926 |
| 2017-03-28 | $11.00 | $11.00 | $10.85 | $10.99 | $29.09 | 933 |
| 2017-03-27 | $10.88 | $10.95 | $10.85 | $10.86 | $28.75 | 1,323 |
| 2017-03-24 | $10.77 | $10.89 | $10.77 | $10.89 | $28.83 | 223 |
| 2017-03-23 | $10.90 | $11.01 | $10.88 | $10.89 | $28.83 | 1,961 |
| 2017-03-22 | $11.00 | $11.00 | $10.91 | $10.91 | $28.88 | 532 |
| 2017-03-21 | $10.74 | $10.97 | $10.74 | $10.94 | $28.96 | 678 |
| 2017-03-20 | $10.91 | $10.99 | $10.75 | $10.93 | $28.93 | 2,482 |
| 2017-03-17 | $10.95 | $11.00 | $10.95 | $10.95 | $28.98 | 1,383 |
| 2017-03-16 | $11.00 | $11.02 | $10.95 | $11.02 | $29.17 | 2,184 |
| 2017-03-15 | $11.00 | $11.04 | $11.00 | $11.03 | $29.18 | 914 |
| 2017-03-14 | $11.00 | $11.01 | $10.96 | $11.01 | $29.14 | 3,474 |
| 2017-03-13 | $11.03 | $11.04 | $11.01 | $11.01 | $29.14 | 300 |
| 2017-03-10 | $11.08 | $11.10 | $10.96 | $11.08 | $29.33 | 1,569 |
| 2017-03-09 | $11.00 | $11.09 | $10.96 | $11.09 | $29.36 | 3,650 |
| 2017-03-08 | $11.01 | $11.10 | $11.01 | $11.05 | $29.25 | 641 |
| 2017-03-07 | $11.09 | $11.09 | $11.05 | $11.05 | $29.25 | 289 |
| 2017-03-06 | $11.05 | $11.14 | $10.96 | $11.00 | $29.12 | 4,915 |
| 2017-03-03 | $11.23 | $11.23 | $11.10 | $11.18 | $29.59 | 502 |
| 2017-03-02 | $11.23 | $11.23 | $11.03 | $11.23 | $29.73 | 1,543 |
| 2017-03-01 | $11.05 | $11.28 | $11.05 | $11.14 | $29.49 | 920 |
| 2017-02-28 | $11.08 | $11.27 | $11.00 | $11.27 | $29.83 | 3,592 |
| 2017-02-27 | $11.00 | $11.35 | $10.92 | $11.25 | $29.78 | 4,934 |
| 2017-02-24 | $11.10 | $11.35 | $10.95 | $11.15 | $29.51 | 7,199 |
| 2017-02-23 | $11.28 | $11.28 | $11.04 | $11.22 | $29.48 | 2,142 |
| 2017-02-22 | $11.01 | $11.30 | $11.01 | $11.12 | $29.22 | 2,128 |
| 2017-02-21 | $11.40 | $11.40 | $11.19 | $11.27 | $29.61 | 1,332 |
| 2017-02-17 | $11.24 | $11.33 | $11.10 | $11.33 | $29.77 | 1,224 |
| 2017-02-16 | $11.02 | $11.22 | $11.02 | $11.21 | $29.45 | 1,838 |
| 2017-02-15 | $11.17 | $11.65 | $11.05 | $11.09 | $29.14 | 15,282 |
| 2017-02-14 | $11.25 | $11.35 | $11.05 | $11.25 | $29.56 | 3,065 |
| 2017-02-13 | $11.22 | $11.22 | $11.10 | $11.15 | $29.30 | 3,414 |
| 2017-02-10 | $11.20 | $11.25 | $11.18 | $11.25 | $29.56 | 4,159 |
| 2017-02-09 | $11.41 | $11.44 | $11.20 | $11.20 | $29.43 | 2,030 |
| 2017-02-08 | $11.37 | $11.42 | $11.25 | $11.42 | $30.01 | 359 |
| 2017-02-07 | $11.34 | $11.37 | $11.22 | $11.37 | $29.87 | 2,819 |
| 2017-02-06 | $11.30 | $11.37 | $11.29 | $11.37 | $29.87 | 1,357 |
| 2017-02-03 | $11.06 | $11.31 | $11.06 | $11.31 | $29.72 | 770 |
| 2017-02-02 | $11.21 | $11.21 | $11.12 | $11.19 | $29.40 | 1,082 |
| 2017-02-01 | $11.04 | $11.18 | $11.04 | $11.10 | $29.16 | 1,057 |
| 2017-01-31 | $11.17 | $11.22 | $11.13 | $11.15 | $29.30 | 6,778 |
| 2017-01-30 | $11.18 | $11.18 | $11.03 | $11.11 | $29.19 | 11,867 |
| 2017-01-27 | $11.44 | $11.44 | $11.13 | $11.20 | $29.43 | 6,731 |
| 2017-01-26 | $11.31 | $11.39 | $11.17 | $11.29 | $29.45 | 6,876 |
| 2017-01-25 | $11.28 | $11.45 | $11.19 | $11.24 | $29.32 | 8,009 |
| 2017-01-24 | $11.34 | $11.39 | $11.28 | $11.28 | $29.42 | 6,198 |
| 2017-01-23 | $11.31 | $11.40 | $11.30 | $11.35 | $29.60 | 4,044 |
| 2017-01-20 | $11.21 | $11.38 | $11.21 | $11.32 | $29.52 | 604 |
| 2017-01-19 | $11.42 | $11.49 | $11.24 | $11.25 | $29.34 | 8,016 |
| 2017-01-18 | $11.32 | $11.45 | $11.32 | $11.43 | $29.81 | 7,061 |
| 2017-01-17 | $11.51 | $11.51 | $11.32 | $11.46 | $29.89 | 3,438 |
| 2017-01-13 | $11.50 | $11.54 | $11.42 | $11.51 | $30.02 | 1,338 |
| 2017-01-12 | $11.49 | $11.50 | $11.35 | $11.38 | $29.68 | 385 |
| 2017-01-11 | $11.40 | $11.40 | $11.26 | $11.38 | $29.68 | 4,321 |
| 2017-01-10 | $11.57 | $11.62 | $11.44 | $11.46 | $29.89 | 3,467 |
| 2017-01-09 | $11.68 | $11.70 | $11.53 | $11.53 | $30.07 | 4,506 |
| 2017-01-06 | $11.69 | $11.69 | $11.54 | $11.57 | $30.18 | 2,390 |
| 2017-01-05 | $11.68 | $11.82 | $11.55 | $11.79 | $30.75 | 4,927 |
| 2017-01-04 | $11.51 | $11.77 | $11.50 | $11.70 | $30.51 | 7,115 |
| 2017-01-03 | $11.71 | $11.76 | $11.41 | $11.57 | $30.18 | 4,597 |
| 2016-12-30 | $11.35 | $11.90 | $11.31 | $11.67 | $30.44 | 30,375 |
| 2016-12-29 | $10.92 | $11.34 | $10.90 | $11.25 | $29.34 | 11,295 |
| 2016-12-28 | $11.02 | $11.40 | $10.95 | $11.02 | $28.74 | 16,093 |
| 2016-12-27 | $10.60 | $11.00 | $10.56 | $11.00 | $28.26 | 27,968 |
| 2016-12-23 | $10.51 | $10.55 | $10.48 | $10.50 | $26.98 | 1,723 |
| 2016-12-22 | $10.48 | $10.55 | $10.47 | $10.52 | $27.03 | 929 |
| 2016-12-21 | $10.53 | $10.57 | $10.46 | $10.53 | $27.04 | 1,455 |
| 2016-12-20 | $10.47 | $10.51 | $10.47 | $10.50 | $26.98 | 702 |
| 2016-12-19 | $10.54 | $10.60 | $10.35 | $10.55 | $27.11 | 10,181 |
| 2016-12-16 | $10.63 | $10.76 | $10.60 | $10.60 | $27.24 | 974 |
| 2016-12-15 | $10.65 | $10.75 | $10.60 | $10.60 | $27.24 | 2,147 |
| 2016-12-14 | $10.65 | $10.85 | $10.59 | $10.63 | $27.31 | 8,237 |
| 2016-12-13 | $10.68 | $10.69 | $10.60 | $10.65 | $27.36 | 1,346 |
| 2016-12-12 | $10.65 | $10.79 | $10.65 | $10.70 | $27.49 | 2,660 |
| 2016-12-09 | $10.60 | $10.95 | $10.48 | $10.86 | $27.90 | 8,784 |
| 2016-12-08 | $10.70 | $10.70 | $10.55 | $10.68 | $27.44 | 7,636 |
| 2016-12-07 | $10.72 | $10.82 | $10.70 | $10.74 | $27.60 | 1,834 |
| 2016-12-06 | $10.70 | $10.80 | $10.70 | $10.80 | $27.75 | 5,674 |
| 2016-12-05 | $10.65 | $10.76 | $10.61 | $10.68 | $27.45 | 3,832 |
| 2016-12-02 | $10.71 | $10.81 | $10.61 | $10.66 | $27.39 | 1,742 |
| 2016-12-01 | $10.71 | $10.90 | $10.70 | $10.79 | $27.72 | 5,359 |
| 2016-11-30 | $10.72 | $10.90 | $10.72 | $10.90 | $28.01 | 2,376 |
| 2016-11-29 | $10.90 | $10.90 | $10.70 | $10.90 | $28.01 | 1,780 |
| 2016-11-28 | $10.81 | $10.95 | $10.70 | $10.95 | $28.13 | 1,435 |
| 2016-11-25 | $10.95 | $10.95 | $10.85 | $10.85 | $27.88 | 174 |
| 2016-11-23 | $10.82 | $10.95 | $10.56 | $10.93 | $28.08 | 1,079 |
| 2016-11-22 | $10.76 | $10.94 | $10.65 | $10.93 | $28.08 | 1,699 |
| 2016-11-21 | $10.46 | $10.86 | $10.46 | $10.85 | $27.88 | 2,416 |
| 2016-11-18 | $10.75 | $10.82 | $10.50 | $10.50 | $26.98 | 1,359 |
| 2016-11-17 | $10.75 | $10.80 | $10.70 | $10.77 | $27.67 | 2,011 |
| 2016-11-16 | $10.65 | $10.73 | $10.65 | $10.72 | $27.54 | 2,720 |
| 2016-11-15 | $10.89 | $10.89 | $10.70 | $10.72 | $27.54 | 6,128 |
| 2016-11-14 | $10.75 | $11.00 | $10.75 | $10.88 | $27.96 | 5,416 |
| 2016-11-11 | $10.70 | $11.04 | $10.70 | $11.02 | $28.31 | 3,531 |
| 2016-11-10 | $10.70 | $11.19 | $10.70 | $11.05 | $28.39 | 6,597 |
| 2016-11-09 | $10.65 | $11.05 | $10.65 | $11.05 | $28.39 | 10,060 |
| 2016-11-08 | $11.07 | $11.20 | $10.50 | $11.02 | $28.31 | 15,612 |
| 2016-11-07 | $11.14 | $11.60 | $11.01 | $11.03 | $28.34 | 24,315 |
| 2016-11-04 | $10.95 | $12.37 | $10.95 | $12.36 | $31.76 | 253 |
Great Elm Capital Corp (GECC) News Headlines
Recent Great Elm Capital Corp (GECC) News
Similar Companies to Great Elm Capital Corp (GECC) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |