Hallmark Financial Services Inc (HALL) Exchange: NASDAQ
Data as of May 2, 2025
$0.05 ($0.00) 0.00%
Hallmark Financial Services Inc - Daily Information
Click for more stock information on Hallmark Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.05 |
| Previous Close | $0.05 |
| High | $0.05 |
| Low | $0.05 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.05 |
About Hallmark Financial Services Inc (HALL)
Hallmark Financial Services Inc (HALL) is an insurance holding company with a variety of subsidiaries that offer an array of commercial and personal property as well as casualty insurance products to customers located mostly within the United States. The headquarters of Hallmark Financial Services Inc is located in Fort Worth, Texas. Hallmark Financial Services Inc was listed on the New York Stock Exchange in 1981 and the companyâs revenues have since steadily grown. The company has reported total seventh consecutive years of strong operating and financial performance. Furthermore, Hallmark Financial Services Inc has paid a cash dividend for 22 consecutive quarters as of 2017 and currently averages a 2.4% dividend yield. The company has seen a remarkable 687% growth in cumulative shareholder per-share value since 2005. Hallmark Financial Services Inc remains committed to exemplary customer service, diligent cost controls and sound liability management, positioning the company for further long-term growth.
Invest in Hallmark Financial Services Inc (HALL)
Historical Stock Data for Hallmark Financial Services Inc (HALL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1 |
| 2025-04-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 24,568 |
| 2025-04-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2025-04-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 35 |
| 2025-04-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,720 |
| 2025-04-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2 |
| 2025-04-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1 |
| 2025-04-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-04-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-03-31 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 8 |
| 2025-03-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1 |
| 2025-03-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-03-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 44 |
| 2025-03-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-03-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 28 |
| 2025-03-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-03-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-03-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 23 |
| 2025-03-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-03-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10 |
| 2025-03-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-03-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-03-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2025-03-11 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 925 |
| 2025-03-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 500 |
| 2025-03-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 27 |
| 2025-03-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2025-03-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2 |
| 2025-03-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,179 |
| 2025-03-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 114 |
| 2025-02-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 73 |
| 2025-02-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 13 |
| 2025-02-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1 |
| 2025-02-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2025-02-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1 |
| 2025-02-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,054 |
| 2025-02-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 100 |
| 2025-02-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 125 |
| 2025-02-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2025-02-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2025-02-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2025-02-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 320 |
| 2025-02-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2025-02-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 201 |
| 2025-02-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-02-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10 |
| 2025-02-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-02-04 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,000 |
| 2025-02-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2025-01-31 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2025-01-30 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2025-01-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 81 |
| 2025-01-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 720 |
| 2025-01-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2025-01-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1 |
| 2025-01-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 130 |
| 2025-01-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 50 |
| 2025-01-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-01-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3,199 |
| 2025-01-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-01-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-01-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-01-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-01-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 227 |
| 2025-01-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-01-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 22 |
| 2025-01-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-01-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2025-01-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-12-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 720 |
| 2024-12-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,948 |
| 2024-12-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,956 |
| 2024-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 212 |
| 2024-12-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 200 |
| 2024-12-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 77 |
| 2024-12-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-12-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-12-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21 |
| 2024-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 45 |
| 2024-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 300 |
| 2024-12-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,129 |
| 2024-12-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,520 |
| 2024-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 753 |
| 2024-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,300 |
| 2024-12-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 212 |
| 2024-12-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 434 |
| 2024-12-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,745 |
| 2024-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22 |
| 2024-11-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-11-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 533 |
| 2024-11-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10 |
| 2024-11-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 203 |
| 2024-11-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 203 |
| 2024-11-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-11-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 82 |
| 2024-11-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,522 |
| 2024-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 989 |
| 2024-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,927 |
| 2024-11-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 181 |
| 2024-11-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,063 |
| 2024-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,128 |
| 2024-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 53 |
| 2024-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-11-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-11-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,305 |
| 2024-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 21 |
| 2024-10-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 103 |
| 2024-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13 |
| 2024-10-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 188 |
| 2024-10-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 33 |
| 2024-10-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-10-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4 |
| 2024-10-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 103 |
| 2024-10-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,803 |
| 2024-10-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 178 |
| 2024-10-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 100 |
| 2024-10-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-10-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4 |
| 2024-09-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 25 |
| 2024-09-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-09-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6 |
| 2024-09-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7 |
| 2024-09-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 223 |
| 2024-09-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 83 |
| 2024-09-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-09-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-09-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 51 |
| 2024-09-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 38 |
| 2024-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14 |
| 2024-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-09-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13 |
| 2024-09-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-09-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 36 |
| 2024-09-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 277 |
| 2024-09-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 277 |
| 2024-08-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 102 |
| 2024-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 380 |
| 2024-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-08-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 171 |
| 2024-08-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 446 |
| 2024-08-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 50 |
| 2024-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-08-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-08-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-08-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-08-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22 |
| 2024-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-08-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-08-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-08-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15 |
| 2024-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-07-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-07-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15 |
| 2024-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-07-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-07-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16 |
| 2024-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-07-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-07-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-07-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-07-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14 |
| 2024-07-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 40 |
| 2024-07-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-07-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-07-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 161 |
| 2024-07-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-07-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-07-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 311 |
| 2024-07-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 626 |
| 2024-06-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3 |
| 2024-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 19 |
| 2024-06-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,701 |
| 2024-06-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,039 |
| 2024-06-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-06-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 512 |
| 2024-06-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 204 |
| 2024-06-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-06-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-06-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2024-06-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 200 |
| 2024-06-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 137 |
| 2024-06-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-06-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 701 |
| 2024-06-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,330 |
| 2024-06-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 208 |
| 2024-06-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 101 |
| 2024-06-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2024-06-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 48 |
| 2024-05-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 32,150 |
| 2024-05-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,000 |
| 2024-05-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-05-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 200 |
| 2024-05-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-05-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-05-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-05-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-05-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-05-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1 |
| 2024-05-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 5 |
| 2024-05-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-05-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-05-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2024-05-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 3 |
| 2024-05-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,034 |
| 2024-05-08 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 605 |
| 2024-05-07 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 3,400 |
| 2024-05-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 4,897 |
| 2024-05-03 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 2,183 |
| 2024-05-02 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 40 |
| 2024-05-01 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 10,763 |
| 2024-04-30 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 332 |
| 2024-04-29 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 579 |
| 2024-04-26 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 314 |
| 2024-04-25 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 53 |
| 2024-04-24 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 134 |
| 2024-04-23 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,169 |
| 2024-04-22 | $0.70 | $0.71 | $0.65 | $0.65 | $0.65 | 21,628 |
| 2024-04-19 | $0.70 | $0.73 | $0.70 | $0.70 | $0.70 | 1,388 |
| 2024-04-18 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 4,139 |
| 2024-04-17 | $0.75 | $0.75 | $0.68 | $0.68 | $0.68 | 5,144 |
| 2024-04-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 108 |
| 2024-04-15 | $0.72 | $0.81 | $0.71 | $0.81 | $0.81 | 17,635 |
| 2024-04-12 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 223 |
| 2024-04-11 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2024-04-10 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 10 |
| 2024-04-09 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 631 |
| 2024-04-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 71 |
| 2024-04-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,069 |
| 2024-04-04 | $0.78 | $0.80 | $0.70 | $0.75 | $0.75 | 2,042 |
| 2024-04-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,741 |
| 2024-04-02 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 7 |
| 2024-04-01 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 7 |
| 2024-03-28 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 17,218 |
| 2024-03-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 10 |
| 2024-03-26 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 7,426 |
| 2024-03-25 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 6,567 |
| 2024-03-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 15 |
| 2024-03-21 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 561 |
| 2024-03-20 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 589 |
| 2024-03-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 796 |
| 2024-03-18 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 1,441 |
| 2024-03-15 | $0.80 | $0.84 | $0.80 | $0.83 | $0.83 | 562 |
| 2024-03-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 965 |
| 2024-03-13 | $0.80 | $0.85 | $0.80 | $0.80 | $0.80 | 930 |
| 2024-03-12 | $0.84 | $0.85 | $0.80 | $0.80 | $0.80 | 327 |
| 2024-03-11 | $0.88 | $0.88 | $0.80 | $0.80 | $0.80 | 327 |
| 2024-03-08 | $0.79 | $0.87 | $0.79 | $0.87 | $0.87 | 2,397 |
| 2024-03-07 | $0.90 | $0.90 | $0.71 | $0.81 | $0.81 | 11,619 |
| 2024-03-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 319 |
| 2024-03-05 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 125 |
| 2024-03-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 117 |
| 2024-03-01 | $0.95 | $0.95 | $0.87 | $0.90 | $0.90 | 2,350 |
| 2024-02-29 | $1.01 | $1.06 | $0.95 | $0.95 | $0.95 | 3,709 |
| 2024-02-28 | $1.14 | $1.14 | $1.00 | $1.10 | $1.10 | 3,295 |
| 2024-02-27 | $0.82 | $1.25 | $0.82 | $1.05 | $1.05 | 19,175 |
| 2024-02-26 | $0.82 | $0.91 | $0.82 | $0.89 | $0.89 | 5,631 |
| 2024-02-23 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 169 |
| 2024-02-22 | $0.73 | $0.79 | $0.73 | $0.73 | $0.73 | 1,161 |
| 2024-02-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 627 |
| 2024-02-20 | $0.87 | $0.87 | $0.85 | $0.85 | $0.85 | 5,564 |
| 2024-02-16 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 287 |
| 2024-02-15 | $0.88 | $0.91 | $0.87 | $0.88 | $0.88 | 5,021 |
| 2024-02-14 | $0.89 | $1.00 | $0.86 | $0.86 | $0.86 | 11,278 |
| 2024-02-13 | $0.86 | $0.90 | $0.86 | $0.87 | $0.87 | 5,496 |
| 2024-02-12 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 3,069 |
| 2024-02-09 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 213 |
| 2024-02-08 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 953 |
| 2024-02-07 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 150 |
| 2024-02-06 | $0.83 | $0.84 | $0.82 | $0.82 | $0.82 | 15,977 |
| 2024-02-05 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 14,667 |
| 2024-02-02 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 891 |
| 2024-02-01 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 570 |
| 2024-01-31 | $0.90 | $0.90 | $0.85 | $0.90 | $0.90 | 10,217 |
| 2024-01-30 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 18 |
| 2024-01-29 | $0.89 | $0.92 | $0.89 | $0.89 | $0.89 | 748 |
| 2024-01-26 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 21,287 |
| 2024-01-25 | $0.97 | $0.97 | $0.85 | $0.90 | $0.90 | 9,308 |
| 2024-01-24 | $1.02 | $1.02 | $0.91 | $1.00 | $1.00 | 20,441 |
| 2024-01-23 | $0.96 | $1.02 | $0.95 | $0.96 | $0.96 | 2,370 |
| 2024-01-22 | $0.84 | $0.96 | $0.84 | $0.96 | $0.96 | 9,273 |
| 2024-01-19 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 891 |
| 2024-01-18 | $0.88 | $0.88 | $0.82 | $0.86 | $0.86 | 3,729 |
| 2024-01-17 | $0.88 | $0.92 | $0.87 | $0.90 | $0.90 | 9,268 |
| 2024-01-16 | $0.92 | $0.93 | $0.86 | $0.90 | $0.90 | 6,462 |
| 2024-01-12 | $1.20 | $1.20 | $0.88 | $0.95 | $0.95 | 204,073 |
| 2024-01-11 | $1.01 | $1.27 | $0.86 | $1.26 | $1.26 | 72,753 |
| 2024-01-10 | $0.71 | $1.07 | $0.67 | $1.01 | $1.01 | 71,815 |
| 2024-01-09 | $0.68 | $0.82 | $0.68 | $0.70 | $0.70 | 27,869 |
| 2024-01-08 | $0.64 | $0.75 | $0.64 | $0.68 | $0.68 | 76,979 |
| 2024-01-05 | $0.80 | $0.86 | $0.57 | $0.82 | $0.82 | 17,780 |
| 2024-01-04 | $0.90 | $0.93 | $0.82 | $0.82 | $0.82 | 55,209 |
| 2024-01-03 | $1.06 | $1.08 | $0.90 | $0.93 | $0.93 | 144,477 |
| 2024-01-02 | $1.00 | $1.32 | $0.95 | $1.25 | $1.25 | 231,800 |
| 2023-12-29 | $0.96 | $1.04 | $0.95 | $1.01 | $1.01 | 47,763 |
| 2023-12-28 | $0.96 | $1.09 | $0.95 | $0.99 | $0.99 | 129,982 |
| 2023-12-27 | $1.26 | $1.27 | $0.99 | $1.17 | $1.17 | 349,858 |
| 2023-12-26 | $1.90 | $1.98 | $1.57 | $1.57 | $1.57 | 74,616 |
| 2023-12-22 | $2.14 | $2.14 | $1.68 | $1.98 | $1.98 | 26,076 |
| 2023-12-21 | $1.67 | $2.05 | $1.66 | $2.00 | $2.00 | 26,404 |
| 2023-12-20 | $1.47 | $1.70 | $1.45 | $1.70 | $1.70 | 42,779 |
| 2023-12-19 | $1.44 | $1.45 | $1.44 | $1.45 | $1.45 | 13,226 |
| 2023-12-18 | $1.35 | $1.45 | $1.35 | $1.41 | $1.41 | 7,868 |
| 2023-12-15 | $1.41 | $1.45 | $1.35 | $1.36 | $1.36 | 6,188 |
| 2023-12-14 | $1.45 | $1.45 | $1.34 | $1.35 | $1.35 | 4,026 |
| 2023-12-13 | $1.32 | $1.45 | $1.32 | $1.38 | $1.38 | 8,570 |
| 2023-12-12 | $1.43 | $1.45 | $1.31 | $1.36 | $1.36 | 4,798 |
| 2023-12-11 | $1.40 | $1.49 | $1.39 | $1.44 | $1.44 | 14,638 |
| 2023-12-08 | $1.51 | $1.51 | $1.45 | $1.50 | $1.50 | 11,526 |
| 2023-12-07 | $1.54 | $1.54 | $1.50 | $1.50 | $1.50 | 2,019 |
| 2023-12-06 | $1.56 | $1.57 | $1.48 | $1.57 | $1.57 | 2,077 |
| 2023-12-05 | $1.48 | $1.60 | $1.47 | $1.49 | $1.49 | 7,803 |
| 2023-12-04 | $1.60 | $1.60 | $1.50 | $1.51 | $1.51 | 5,104 |
| 2023-12-01 | $1.54 | $1.59 | $1.51 | $1.56 | $1.56 | 2,281 |
| 2023-11-30 | $1.64 | $1.70 | $1.50 | $1.50 | $1.50 | 5,536 |
| 2023-11-29 | $1.55 | $1.60 | $1.55 | $1.60 | $1.60 | 17,263 |
| 2023-11-28 | $1.68 | $1.68 | $1.55 | $1.55 | $1.55 | 2,288 |
| 2023-11-27 | $1.79 | $1.79 | $1.70 | $1.70 | $1.70 | 3,101 |
| 2023-11-24 | $1.70 | $1.73 | $1.52 | $1.71 | $1.71 | 8,628 |
| 2023-11-22 | $1.83 | $1.83 | $1.77 | $1.77 | $1.77 | 790 |
| 2023-11-21 | $1.84 | $1.88 | $1.75 | $1.83 | $1.83 | 8,790 |
| 2023-11-20 | $1.89 | $1.89 | $1.88 | $1.88 | $1.88 | 803 |
| 2023-11-17 | $1.97 | $1.97 | $1.87 | $1.90 | $1.90 | 3,644 |
| 2023-11-16 | $1.95 | $1.95 | $1.90 | $1.90 | $1.90 | 6,495 |
| 2023-11-15 | $2.00 | $2.01 | $1.90 | $1.95 | $1.95 | 9,820 |
| 2023-11-14 | $1.96 | $2.04 | $1.96 | $2.04 | $2.04 | 947 |
| 2023-11-13 | $2.20 | $2.22 | $1.76 | $1.84 | $1.84 | 5,152 |
| 2023-11-10 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 699 |
| 2023-11-09 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 833 |
| 2023-11-08 | $2.09 | $2.11 | $2.05 | $2.07 | $2.07 | 3,720 |
| 2023-11-07 | $2.10 | $2.10 | $1.93 | $2.00 | $2.00 | 2,532 |
| 2023-11-06 | $1.98 | $2.17 | $1.72 | $2.17 | $2.17 | 2,573 |
| 2023-11-03 | $2.00 | $2.11 | $1.96 | $2.05 | $2.05 | 21,216 |
| 2023-11-02 | $1.90 | $1.95 | $1.90 | $1.95 | $1.95 | 892 |
| 2023-11-01 | $2.03 | $2.03 | $1.90 | $1.92 | $1.92 | 2,661 |
| 2023-10-31 | $1.93 | $1.94 | $1.92 | $1.94 | $1.94 | 2,371 |
| 2023-10-30 | $1.98 | $2.11 | $1.83 | $1.98 | $1.98 | 3,261 |
| 2023-10-27 | $1.80 | $1.89 | $1.80 | $1.89 | $1.89 | 1,686 |
| 2023-10-26 | $1.86 | $2.02 | $1.85 | $2.02 | $2.02 | 1,361 |
| 2023-10-25 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 203 |
| 2023-10-24 | $1.71 | $1.71 | $1.71 | $1.71 | $1.71 | 480 |
| 2023-10-23 | $1.92 | $1.95 | $1.65 | $1.75 | $1.75 | 12,070 |
| 2023-10-20 | $1.97 | $1.97 | $1.90 | $1.97 | $1.97 | 1,633 |
| 2023-10-19 | $2.07 | $2.08 | $1.92 | $1.93 | $1.93 | 3,973 |
| 2023-10-18 | $2.13 | $2.13 | $1.96 | $2.05 | $2.05 | 1,661 |
| 2023-10-17 | $1.91 | $2.12 | $1.91 | $2.03 | $2.03 | 1,719 |
| 2023-10-16 | $2.01 | $2.17 | $1.90 | $1.95 | $1.95 | 4,705 |
| 2023-10-13 | $2.01 | $2.05 | $2.01 | $2.05 | $2.05 | 696 |
| 2023-10-12 | $2.06 | $2.06 | $2.05 | $2.06 | $2.06 | 1,698 |
| 2023-10-11 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 1,065 |
| 2023-10-10 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 539 |
| 2023-10-09 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 78 |
| 2023-10-06 | $2.09 | $2.09 | $2.09 | $2.09 | $2.09 | 218 |
| 2023-10-05 | $1.92 | $2.11 | $1.90 | $2.09 | $2.09 | 3,667 |
| 2023-10-04 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 205 |
| 2023-10-03 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 82 |
| 2023-10-02 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 200 |
| 2023-09-29 | $1.94 | $2.07 | $1.91 | $1.92 | $1.92 | 3,813 |
| 2023-09-28 | $2.00 | $2.12 | $2.00 | $2.03 | $2.03 | 1,786 |
| 2023-09-27 | $2.12 | $2.12 | $1.92 | $1.92 | $1.92 | 1,469 |
| 2023-09-26 | $2.03 | $2.16 | $2.03 | $2.13 | $2.13 | 3,908 |
| 2023-09-25 | $1.97 | $2.10 | $1.91 | $2.10 | $2.10 | 5,755 |
| 2023-09-22 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 513 |
| 2023-09-21 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 730 |
| 2023-09-20 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 291 |
| 2023-09-19 | $2.05 | $2.18 | $1.93 | $2.02 | $2.02 | 17,069 |
| 2023-09-18 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 951 |
| 2023-09-15 | $1.95 | $2.08 | $1.94 | $2.08 | $2.08 | 2,648 |
| 2023-09-14 | $1.97 | $2.05 | $1.97 | $2.02 | $2.02 | 2,016 |
| 2023-09-13 | $2.06 | $2.10 | $1.91 | $1.92 | $1.92 | 6,511 |
| 2023-09-12 | $1.96 | $2.05 | $1.96 | $2.05 | $2.05 | 2,525 |
| 2023-09-11 | $2.10 | $2.10 | $2.02 | $2.02 | $2.02 | 1,384 |
| 2023-09-08 | $1.96 | $2.00 | $1.96 | $2.00 | $2.00 | 1,121 |
| 2023-09-07 | $1.96 | $2.10 | $1.91 | $1.95 | $1.95 | 3,958 |
| 2023-09-06 | $2.01 | $2.14 | $2.00 | $2.02 | $2.02 | 2,272 |
| 2023-09-05 | $2.19 | $2.25 | $2.00 | $2.00 | $2.00 | 8,896 |
| 2023-09-01 | $2.23 | $2.25 | $2.14 | $2.14 | $2.14 | 1,528 |
| 2023-08-31 | $2.42 | $2.69 | $2.12 | $2.12 | $2.12 | 5,596 |
| 2023-08-30 | $2.20 | $2.45 | $1.95 | $2.27 | $2.27 | 44,350 |
| 2023-08-29 | $2.18 | $2.50 | $2.16 | $2.16 | $2.16 | 18,512 |
| 2023-08-28 | $2.31 | $2.39 | $2.03 | $2.15 | $2.15 | 30,532 |
| 2023-08-25 | $2.32 | $2.49 | $2.03 | $2.33 | $2.33 | 18,470 |
| 2023-08-24 | $2.50 | $2.63 | $2.35 | $2.36 | $2.36 | 38,271 |
| 2023-08-23 | $3.00 | $3.00 | $2.30 | $2.60 | $2.60 | 84,764 |
| 2023-08-22 | $3.58 | $3.58 | $2.76 | $2.98 | $2.98 | 117,353 |
| 2023-08-21 | $2.98 | $3.19 | $2.85 | $2.93 | $2.93 | 10,739 |
| 2023-08-18 | $3.22 | $3.27 | $3.00 | $3.01 | $3.01 | 4,695 |
| 2023-08-17 | $3.38 | $3.38 | $3.17 | $3.19 | $3.19 | 11,703 |
| 2023-08-16 | $4.07 | $4.07 | $2.83 | $3.25 | $3.25 | 44,324 |
| 2023-08-15 | $4.40 | $4.40 | $3.86 | $3.96 | $3.96 | 16,632 |
| 2023-08-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 111 |
| 2023-08-11 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 339 |
| 2023-08-10 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 404 |
| 2023-08-09 | $4.50 | $4.65 | $4.41 | $4.65 | $4.65 | 1,668 |
| 2023-08-08 | $4.42 | $4.42 | $4.42 | $4.42 | $4.42 | 511 |
| 2023-08-07 | $4.51 | $4.70 | $4.48 | $4.70 | $4.70 | 768 |
| 2023-08-04 | $4.58 | $4.59 | $4.41 | $4.52 | $4.52 | 2,530 |
| 2023-08-03 | $4.89 | $4.89 | $4.71 | $4.71 | $4.71 | 1,422 |
| 2023-08-02 | $4.51 | $4.54 | $4.51 | $4.52 | $4.52 | 945 |
| 2023-08-01 | $4.69 | $4.95 | $4.48 | $4.55 | $4.55 | 1,845 |
| 2023-07-31 | $4.88 | $5.15 | $4.55 | $4.70 | $4.70 | 5,649 |
| 2023-07-28 | $4.57 | $4.68 | $4.51 | $4.68 | $4.68 | 2,456 |
| 2023-07-27 | $4.47 | $5.10 | $4.45 | $4.47 | $4.47 | 7,710 |
| 2023-07-26 | $4.87 | $5.14 | $4.47 | $4.70 | $4.70 | 12,886 |
| 2023-07-25 | $5.12 | $5.34 | $4.83 | $5.11 | $5.11 | 11,565 |
| 2023-07-24 | $5.25 | $5.72 | $5.03 | $5.33 | $5.33 | 7,146 |
| 2023-07-21 | $5.29 | $5.61 | $5.10 | $5.10 | $5.10 | 4,041 |
| 2023-07-20 | $5.70 | $5.70 | $5.30 | $5.30 | $5.30 | 750 |
| 2023-07-19 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 837 |
| 2023-07-18 | $5.56 | $5.71 | $5.26 | $5.43 | $5.43 | 8,276 |
| 2023-07-17 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 508 |
| 2023-07-14 | $5.99 | $6.06 | $5.54 | $5.59 | $5.59 | 8,473 |
| 2023-07-13 | $6.00 | $6.24 | $5.82 | $6.03 | $6.03 | 2,750 |
| 2023-07-12 | $6.00 | $6.00 | $5.79 | $5.82 | $5.82 | 1,810 |
| 2023-07-11 | $5.71 | $6.04 | $5.55 | $5.60 | $5.60 | 6,922 |
| 2023-07-10 | $5.71 | $5.80 | $5.58 | $5.62 | $5.62 | 4,139 |
| 2023-07-07 | $6.23 | $6.32 | $5.73 | $5.73 | $5.73 | 3,771 |
| 2023-07-06 | $5.50 | $5.81 | $5.50 | $5.71 | $5.71 | 5,872 |
| 2023-07-05 | $5.84 | $5.89 | $5.70 | $5.83 | $5.83 | 3,242 |
| 2023-07-03 | $5.79 | $6.19 | $5.69 | $6.00 | $6.00 | 7,187 |
| 2023-06-30 | $5.01 | $6.09 | $5.00 | $5.40 | $5.40 | 19,640 |
| 2023-06-29 | $4.92 | $5.52 | $4.74 | $5.25 | $5.25 | 14,072 |
| 2023-06-28 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 150 |
| 2023-06-27 | $5.00 | $5.01 | $4.50 | $5.00 | $5.00 | 7,490 |
| 2023-06-26 | $5.00 | $5.33 | $4.95 | $5.10 | $5.10 | 8,646 |
| 2023-06-23 | $4.77 | $5.16 | $4.77 | $4.85 | $4.85 | 11,030 |
| 2023-06-22 | $4.79 | $5.74 | $4.76 | $5.18 | $5.18 | 44,366 |
| 2023-06-21 | $4.40 | $4.73 | $4.40 | $4.73 | $4.73 | 14,314 |
| 2023-06-20 | $4.28 | $4.44 | $4.15 | $4.41 | $4.41 | 11,150 |
| 2023-06-16 | $4.20 | $4.35 | $4.18 | $4.35 | $4.35 | 7,384 |
| 2023-06-15 | $4.28 | $4.28 | $4.05 | $4.21 | $4.21 | 7,240 |
| 2023-06-14 | $4.01 | $4.32 | $4.01 | $4.32 | $4.32 | 2,340 |
| 2023-06-13 | $4.08 | $4.21 | $4.05 | $4.05 | $4.05 | 6,645 |
| 2023-06-12 | $4.12 | $4.20 | $4.08 | $4.09 | $4.09 | 3,289 |
| 2023-06-09 | $4.15 | $4.25 | $4.08 | $4.25 | $4.25 | 2,215 |
| 2023-06-08 | $4.25 | $4.25 | $3.95 | $4.15 | $4.15 | 1,353 |
| 2023-06-07 | $4.03 | $4.25 | $4.01 | $4.01 | $4.01 | 4,348 |
| 2023-06-06 | $4.15 | $4.15 | $3.84 | $4.07 | $4.07 | 5,996 |
| 2023-06-05 | $4.27 | $4.44 | $3.97 | $4.15 | $4.15 | 9,659 |
| 2023-06-02 | $4.22 | $4.37 | $4.00 | $4.37 | $4.37 | 5,332 |
| 2023-06-01 | $4.26 | $4.27 | $4.12 | $4.22 | $4.22 | 10,165 |
| 2023-05-31 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 373 |
| 2023-05-30 | $4.39 | $4.39 | $4.37 | $4.37 | $4.37 | 774 |
| 2023-05-26 | $4.22 | $4.33 | $4.21 | $4.31 | $4.31 | 1,755 |
| 2023-05-25 | $4.16 | $4.41 | $4.10 | $4.35 | $4.35 | 6,507 |
| 2023-05-24 | $4.33 | $4.48 | $4.14 | $4.16 | $4.16 | 8,384 |
| 2023-05-23 | $4.27 | $4.68 | $4.27 | $4.31 | $4.31 | 1,368 |
| 2023-05-22 | $4.49 | $4.49 | $4.29 | $4.29 | $4.29 | 7,227 |
| 2023-05-19 | $4.02 | $4.65 | $4.00 | $4.37 | $4.37 | 23,461 |
| 2023-05-18 | $3.70 | $4.67 | $3.70 | $4.33 | $4.33 | 41,163 |
| 2023-05-17 | $3.32 | $3.77 | $3.30 | $3.60 | $3.60 | 24,175 |
| 2023-05-16 | $2.65 | $3.39 | $2.56 | $3.31 | $3.31 | 65,054 |
| 2023-05-15 | $3.56 | $4.30 | $3.56 | $3.81 | $3.81 | 21,417 |
| 2023-05-12 | $3.56 | $4.64 | $3.56 | $4.08 | $4.08 | 19,176 |
| 2023-05-11 | $3.54 | $3.76 | $3.54 | $3.76 | $3.76 | 1,361 |
| 2023-05-10 | $3.99 | $3.99 | $3.50 | $3.75 | $3.75 | 29,636 |
| 2023-05-09 | $4.44 | $4.49 | $4.11 | $4.23 | $4.23 | 15,667 |
| 2023-05-08 | $4.81 | $4.81 | $4.30 | $4.50 | $4.50 | 10,472 |
| 2023-05-05 | $5.81 | $6.35 | $4.64 | $4.81 | $4.81 | 60,811 |
| 2023-05-04 | $5.92 | $6.36 | $5.92 | $6.25 | $6.25 | 4,038 |
| 2023-05-03 | $6.19 | $6.92 | $6.19 | $6.35 | $6.35 | 8,025 |
| 2023-05-02 | $5.86 | $6.00 | $5.86 | $5.93 | $5.93 | 3,260 |
| 2023-05-01 | $5.73 | $5.85 | $5.55 | $5.57 | $5.57 | 4,820 |
| 2023-04-28 | $5.83 | $5.83 | $5.82 | $5.82 | $5.82 | 683 |
| 2023-04-27 | $5.82 | $5.83 | $5.55 | $5.83 | $5.83 | 746 |
| 2023-04-26 | $5.69 | $5.86 | $5.67 | $5.67 | $5.67 | 2,540 |
| 2023-04-25 | $5.68 | $5.89 | $5.68 | $5.81 | $5.81 | 7,282 |
| 2023-04-24 | $5.68 | $5.77 | $5.65 | $5.77 | $5.77 | 1,365 |
| 2023-04-21 | $5.99 | $5.99 | $5.89 | $5.97 | $5.97 | 853 |
| 2023-04-20 | $6.24 | $6.24 | $6.09 | $6.09 | $6.09 | 905 |
| 2023-04-19 | $6.31 | $6.49 | $5.37 | $5.83 | $5.83 | 16,335 |
| 2023-04-18 | $6.46 | $6.65 | $6.31 | $6.31 | $6.31 | 2,085 |
| 2023-04-17 | $6.40 | $6.53 | $6.21 | $6.26 | $6.26 | 8,953 |
| 2023-04-14 | $6.54 | $6.77 | $6.51 | $6.51 | $6.51 | 2,265 |
| 2023-04-13 | $7.22 | $7.22 | $6.81 | $6.81 | $6.81 | 7,192 |
| 2023-04-12 | $7.15 | $7.15 | $6.88 | $6.88 | $6.88 | 1,636 |
| 2023-04-11 | $6.75 | $7.19 | $6.75 | $6.85 | $6.85 | 7,327 |
| 2023-04-10 | $6.95 | $6.95 | $6.56 | $6.68 | $6.68 | 3,227 |
| 2023-04-06 | $6.75 | $6.80 | $6.75 | $6.80 | $6.80 | 1,176 |
| 2023-04-05 | $6.70 | $6.70 | $6.41 | $6.51 | $6.51 | 3,276 |
| 2023-04-04 | $6.51 | $6.85 | $6.21 | $6.60 | $6.60 | 24,395 |
| 2023-04-03 | $6.50 | $6.55 | $6.21 | $6.55 | $6.55 | 8,527 |
| 2023-03-31 | $6.44 | $6.83 | $6.26 | $6.50 | $6.50 | 3,928 |
| 2023-03-30 | $6.76 | $6.76 | $6.20 | $6.45 | $6.45 | 10,588 |
| 2023-03-29 | $8.00 | $8.25 | $6.48 | $6.50 | $6.50 | 61,203 |
| 2023-03-28 | $8.69 | $8.91 | $8.47 | $8.61 | $8.61 | 6,292 |
| 2023-03-27 | $8.28 | $9.44 | $8.28 | $8.81 | $8.81 | 23,182 |
| 2023-03-24 | $8.50 | $8.60 | $8.26 | $8.56 | $8.56 | 5,277 |
| 2023-03-23 | $8.71 | $9.22 | $8.42 | $8.42 | $8.42 | 11,205 |
| 2023-03-22 | $8.29 | $8.95 | $8.29 | $8.51 | $8.51 | 691 |
| 2023-03-21 | $9.26 | $9.26 | $8.61 | $8.70 | $8.70 | 9,195 |
| 2023-03-20 | $9.43 | $9.50 | $8.33 | $8.33 | $8.33 | 10,066 |
| 2023-03-17 | $9.14 | $9.42 | $8.26 | $9.42 | $9.42 | 16,840 |
| 2023-03-16 | $9.50 | $9.50 | $8.98 | $9.14 | $9.14 | 22,911 |
| 2023-03-15 | $9.57 | $9.59 | $9.08 | $9.50 | $9.50 | 8,776 |
| 2023-03-14 | $10.50 | $10.79 | $9.00 | $9.80 | $9.80 | 26,301 |
| 2023-03-13 | $10.54 | $10.54 | $9.61 | $10.29 | $10.29 | 7,464 |
| 2023-03-10 | $10.93 | $10.93 | $10.17 | $10.17 | $10.17 | 7,494 |
| 2023-03-09 | $11.05 | $11.30 | $11.01 | $11.01 | $11.01 | 13,397 |
| 2023-03-08 | $10.71 | $11.00 | $10.71 | $10.97 | $10.97 | 69,358 |
| 2023-03-07 | $10.62 | $10.71 | $10.41 | $10.64 | $10.64 | 66,662 |
| 2023-03-06 | $10.02 | $10.63 | $10.02 | $10.50 | $10.50 | 9,865 |
| 2023-03-03 | $10.00 | $10.14 | $8.86 | $10.07 | $10.07 | 28,711 |
| 2023-03-02 | $10.99 | $10.99 | $9.60 | $10.00 | $10.00 | 16,780 |
| 2023-03-01 | $11.39 | $11.39 | $10.97 | $11.00 | $11.00 | 3,387 |
| 2023-02-28 | $11.30 | $11.30 | $10.92 | $11.01 | $11.01 | 6,625 |
| 2023-02-27 | $9.28 | $11.66 | $9.18 | $10.99 | $10.99 | 34,600 |
| 2023-02-24 | $9.01 | $9.24 | $9.01 | $9.15 | $9.15 | 23,221 |
| 2023-02-23 | $8.69 | $9.05 | $8.69 | $9.05 | $9.05 | 8,943 |
| 2023-02-22 | $8.60 | $8.60 | $8.50 | $8.58 | $8.58 | 7,793 |
| 2023-02-21 | $8.41 | $8.61 | $8.41 | $8.51 | $8.51 | 2,845 |
| 2023-02-17 | $8.37 | $8.44 | $8.37 | $8.44 | $8.44 | 1,395 |
| 2023-02-16 | $8.87 | $8.87 | $8.31 | $8.50 | $8.50 | 15,958 |
| 2023-02-15 | $8.94 | $9.09 | $8.87 | $8.87 | $8.87 | 11,063 |
| 2023-02-14 | $8.89 | $8.97 | $8.76 | $8.76 | $8.76 | 3,791 |
| 2023-02-13 | $8.86 | $8.98 | $8.62 | $8.84 | $8.84 | 4,318 |
| 2023-02-10 | $8.44 | $8.87 | $8.37 | $8.86 | $8.86 | 2,030 |
| 2023-02-09 | $8.60 | $8.69 | $8.50 | $8.50 | $8.50 | 2,500 |
| 2023-02-08 | $8.55 | $8.63 | $8.55 | $8.59 | $8.59 | 6,639 |
| 2023-02-07 | $8.30 | $8.46 | $8.29 | $8.39 | $8.39 | 10,789 |
| 2023-02-06 | $8.42 | $8.61 | $8.42 | $8.45 | $8.45 | 3,271 |
| 2023-02-03 | $8.25 | $9.08 | $8.25 | $8.38 | $8.38 | 17,922 |
| 2023-02-02 | $7.79 | $8.41 | $7.79 | $8.34 | $8.34 | 10,135 |
| 2023-02-01 | $7.30 | $7.78 | $7.30 | $7.78 | $7.78 | 2,248 |
| 2023-01-31 | $7.54 | $7.55 | $7.24 | $7.24 | $7.24 | 6,948 |
| 2023-01-30 | $7.51 | $7.51 | $7.06 | $7.06 | $7.06 | 8,876 |
| 2023-01-27 | $6.85 | $7.49 | $6.85 | $7.49 | $7.49 | 10,024 |
| 2023-01-26 | $6.20 | $7.24 | $6.17 | $6.84 | $6.84 | 38,547 |
| 2023-01-25 | $6.17 | $6.37 | $6.17 | $6.37 | $6.37 | 5,336 |
| 2023-01-24 | $6.42 | $6.42 | $6.17 | $6.17 | $6.17 | 4,790 |
| 2023-01-23 | $6.71 | $6.71 | $6.39 | $6.42 | $6.42 | 5,214 |
| 2023-01-20 | $6.50 | $7.07 | $6.38 | $6.94 | $6.94 | 3,978 |
| 2023-01-19 | $7.01 | $7.04 | $6.81 | $6.87 | $6.87 | 1,751 |
| 2023-01-18 | $7.32 | $7.32 | $6.94 | $7.05 | $7.05 | 4,108 |
| 2023-01-17 | $6.82 | $7.23 | $6.70 | $6.86 | $6.86 | 24,987 |
| 2023-01-13 | $6.50 | $6.82 | $6.50 | $6.73 | $6.73 | 12,839 |
| 2023-01-12 | $6.15 | $6.34 | $6.15 | $6.34 | $6.34 | 16,406 |
| 2023-01-11 | $6.10 | $6.16 | $6.10 | $6.16 | $6.16 | 3,355 |
| 2023-01-10 | $6.20 | $6.20 | $6.05 | $6.09 | $6.09 | 4,192 |
| 2023-01-09 | $5.99 | $6.10 | $5.95 | $6.04 | $6.04 | 11,000 |
| 2023-01-06 | $6.18 | $6.22 | $5.83 | $5.86 | $5.86 | 7,994 |
| 2023-01-05 | $6.67 | $6.67 | $6.10 | $6.20 | $6.20 | 19,496 |
| 2023-01-04 | $6.13 | $7.12 | $6.13 | $6.76 | $6.76 | 14,200 |
| 2023-01-03 | $6.27 | $6.60 | $5.89 | $6.60 | $6.60 | 44,572 |
| 2022-12-30 | $0.48 | $0.64 | $0.48 | $0.58 | $5.84 | 14,362 |
| 2022-12-29 | $0.55 | $0.60 | $0.54 | $0.54 | $5.42 | 13,622 |
| 2022-12-28 | $0.54 | $0.58 | $0.54 | $0.57 | $5.70 | 20,162 |
| 2022-12-27 | $0.50 | $0.59 | $0.50 | $0.55 | $5.51 | 17,767 |
| 2022-12-23 | $0.46 | $0.53 | $0.46 | $0.50 | $5.00 | 17,767 |
| 2022-12-22 | $0.50 | $0.50 | $0.47 | $0.47 | $4.71 | 14,795 |
| 2022-12-21 | $0.44 | $0.48 | $0.44 | $0.46 | $4.60 | 6,219 |
| 2022-12-20 | $0.43 | $0.49 | $0.43 | $0.44 | $4.37 | 17,672 |
| 2022-12-19 | $0.47 | $0.50 | $0.44 | $0.46 | $4.58 | 7,915 |
| 2022-12-16 | $0.43 | $0.52 | $0.43 | $0.49 | $4.90 | 6,731 |
| 2022-12-15 | $0.47 | $0.48 | $0.42 | $0.45 | $4.45 | 8,144 |
| 2022-12-14 | $0.50 | $0.50 | $0.48 | $0.48 | $4.79 | 6,875 |
| 2022-12-13 | $0.54 | $0.54 | $0.48 | $0.50 | $5.00 | 5,878 |
| 2022-12-12 | $0.53 | $0.54 | $0.49 | $0.50 | $5.00 | 14,887 |
| 2022-12-09 | $0.58 | $0.58 | $0.52 | $0.55 | $5.50 | 5,805 |
| 2022-12-08 | $0.60 | $0.60 | $0.54 | $0.57 | $5.70 | 1,237 |
| 2022-12-07 | $0.59 | $0.64 | $0.58 | $0.58 | $5.80 | 2,441 |
| 2022-12-06 | $0.61 | $0.64 | $0.60 | $0.61 | $6.07 | 1,661 |
| 2022-12-05 | $0.64 | $0.64 | $0.63 | $0.63 | $6.25 | 2,786 |
| 2022-12-02 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 8,836 |
| 2022-12-01 | $0.66 | $0.66 | $0.60 | $0.63 | $0.63 | 85,370 |
| 2022-11-30 | $0.66 | $0.66 | $0.61 | $0.63 | $0.63 | 50,733 |
| 2022-11-29 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 28,167 |
| 2022-11-28 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 58,984 |
| 2022-11-25 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 25,838 |
| 2022-11-23 | $0.74 | $0.76 | $0.72 | $0.75 | $0.75 | 80,927 |
| 2022-11-22 | $0.70 | $0.76 | $0.70 | $0.74 | $0.74 | 32,620 |
| 2022-11-21 | $0.73 | $0.78 | $0.70 | $0.72 | $0.72 | 57,498 |
| 2022-11-18 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 43,490 |
| 2022-11-17 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 36,588 |
| 2022-11-16 | $0.79 | $0.80 | $0.75 | $0.76 | $0.76 | 29,024 |
| 2022-11-15 | $0.84 | $0.84 | $0.71 | $0.75 | $0.75 | 254,530 |
| 2022-11-14 | $0.97 | $1.05 | $0.96 | $1.00 | $1.00 | 49,870 |
| 2022-11-11 | $0.91 | $0.98 | $0.90 | $0.98 | $0.98 | 96,841 |
| 2022-11-10 | $0.98 | $0.98 | $0.81 | $0.92 | $0.92 | 66,977 |
| 2022-11-09 | $0.94 | $0.97 | $0.92 | $0.96 | $0.96 | 7,367 |
| 2022-11-08 | $0.98 | $0.98 | $0.91 | $0.95 | $0.95 | 27,344 |
| 2022-11-07 | $0.95 | $0.96 | $0.89 | $0.92 | $0.92 | 24,700 |
| 2022-11-04 | $0.85 | $0.92 | $0.85 | $0.92 | $0.92 | 40,881 |
| 2022-11-03 | $0.91 | $0.92 | $0.81 | $0.85 | $0.85 | 117,535 |
| 2022-11-02 | $0.95 | $0.95 | $0.88 | $0.92 | $0.92 | 45,325 |
| 2022-11-01 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 9,337 |
| 2022-10-31 | $0.97 | $1.00 | $0.94 | $0.95 | $0.95 | 53,609 |
| 2022-10-28 | $0.93 | $1.00 | $0.93 | $0.95 | $0.95 | 35,338 |
| 2022-10-27 | $0.95 | $1.00 | $0.95 | $0.95 | $0.95 | 18,580 |
| 2022-10-26 | $0.98 | $1.01 | $0.95 | $0.98 | $0.98 | 23,422 |
| 2022-10-25 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 12,791 |
| 2022-10-24 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 18,648 |
| 2022-10-21 | $1.01 | $1.05 | $0.96 | $0.99 | $0.99 | 47,194 |
| 2022-10-20 | $0.98 | $1.02 | $0.98 | $0.99 | $0.99 | 18,118 |
| 2022-10-19 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 29,479 |
| 2022-10-18 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 13,052 |
| 2022-10-17 | $0.96 | $1.01 | $0.95 | $0.98 | $0.98 | 63,237 |
| 2022-10-14 | $1.03 | $1.04 | $0.96 | $0.97 | $0.97 | 136,298 |
| 2022-10-13 | $0.99 | $1.03 | $0.98 | $1.02 | $1.02 | 37,484 |
| 2022-10-12 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 53,720 |
| 2022-10-11 | $1.05 | $1.11 | $1.04 | $1.04 | $1.04 | 90,047 |
| 2022-10-10 | $1.14 | $1.17 | $1.06 | $1.12 | $1.12 | 172,279 |
| 2022-10-07 | $1.34 | $1.79 | $1.04 | $1.09 | $1.09 | 2,361,887 |
| 2022-10-06 | $1.45 | $1.45 | $1.33 | $1.33 | $1.33 | 49,203 |
| 2022-10-05 | $1.33 | $1.45 | $1.27 | $1.43 | $1.43 | 127,743 |
| 2022-10-04 | $1.38 | $1.38 | $1.28 | $1.32 | $1.32 | 159,165 |
| 2022-10-03 | $1.03 | $1.27 | $1.01 | $1.23 | $1.23 | 818,220 |
| 2022-09-30 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 49,610 |
| 2022-09-29 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 25,310 |
| 2022-09-28 | $1.04 | $1.09 | $1.04 | $1.07 | $1.07 | 60,087 |
| 2022-09-27 | $1.04 | $1.07 | $1.01 | $1.05 | $1.05 | 53,983 |
| 2022-09-26 | $1.06 | $1.10 | $1.01 | $1.02 | $1.02 | 58,655 |
| 2022-09-23 | $1.04 | $1.08 | $1.04 | $1.05 | $1.05 | 97,141 |
| 2022-09-22 | $1.10 | $1.10 | $1.05 | $1.08 | $1.08 | 47,823 |
| 2022-09-21 | $1.13 | $1.15 | $1.08 | $1.08 | $1.08 | 33,765 |
| 2022-09-20 | $1.20 | $1.24 | $1.13 | $1.13 | $1.13 | 59,353 |
| 2022-09-19 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 36,185 |
| 2022-09-16 | $1.27 | $1.27 | $1.22 | $1.25 | $1.25 | 38,999 |
| 2022-09-15 | $1.22 | $1.30 | $1.22 | $1.25 | $1.25 | 80,095 |
| 2022-09-14 | $1.23 | $1.24 | $1.22 | $1.23 | $1.23 | 33,031 |
| 2022-09-13 | $1.28 | $1.28 | $1.19 | $1.20 | $1.20 | 38,565 |
| 2022-09-12 | $1.26 | $1.28 | $1.23 | $1.24 | $1.24 | 12,872 |
| 2022-09-09 | $1.24 | $1.27 | $1.22 | $1.25 | $1.25 | 29,748 |
| 2022-09-08 | $1.25 | $1.28 | $1.21 | $1.24 | $1.24 | 70,404 |
| 2022-09-07 | $1.23 | $1.32 | $1.19 | $1.30 | $1.30 | 107,401 |
| 2022-09-06 | $1.22 | $1.24 | $1.21 | $1.21 | $1.21 | 45,876 |
| 2022-09-02 | $1.21 | $1.24 | $1.20 | $1.20 | $1.20 | 47,610 |
| 2022-09-01 | $1.26 | $1.26 | $1.19 | $1.20 | $1.20 | 64,604 |
| 2022-08-31 | $1.17 | $1.29 | $1.15 | $1.27 | $1.27 | 166,433 |
| 2022-08-30 | $1.19 | $1.26 | $1.15 | $1.17 | $1.17 | 57,016 |
| 2022-08-29 | $1.22 | $1.23 | $1.14 | $1.19 | $1.19 | 195,199 |
| 2022-08-26 | $1.32 | $1.32 | $1.20 | $1.20 | $1.20 | 169,988 |
| 2022-08-25 | $1.29 | $1.30 | $1.26 | $1.30 | $1.30 | 96,952 |
| 2022-08-24 | $1.31 | $1.31 | $1.24 | $1.27 | $1.27 | 164,393 |
| 2022-08-23 | $1.39 | $1.39 | $1.26 | $1.28 | $1.28 | 123,944 |
| 2022-08-22 | $1.30 | $1.35 | $1.27 | $1.32 | $1.32 | 157,841 |
| 2022-08-19 | $1.40 | $1.43 | $1.30 | $1.32 | $1.32 | 163,843 |
| 2022-08-18 | $1.47 | $1.53 | $1.30 | $1.44 | $1.44 | 288,213 |
| 2022-08-17 | $1.56 | $1.58 | $1.47 | $1.50 | $1.50 | 330,980 |
| 2022-08-16 | $1.81 | $1.87 | $1.51 | $1.58 | $1.58 | 2,139,093 |
| 2022-08-15 | $2.47 | $2.54 | $2.47 | $2.49 | $2.49 | 73,153 |
| 2022-08-12 | $2.47 | $2.47 | $2.42 | $2.47 | $2.47 | 9,064 |
| 2022-08-11 | $2.47 | $2.53 | $2.42 | $2.44 | $2.44 | 18,184 |
| 2022-08-10 | $2.47 | $2.47 | $2.42 | $2.47 | $2.47 | 11,782 |
| 2022-08-09 | $2.48 | $2.48 | $2.42 | $2.42 | $2.42 | 25,162 |
| 2022-08-08 | $2.48 | $2.54 | $2.48 | $2.50 | $2.50 | 17,530 |
| 2022-08-05 | $2.49 | $2.51 | $2.44 | $2.46 | $2.46 | 50,462 |
| 2022-08-04 | $2.54 | $2.54 | $2.48 | $2.52 | $2.52 | 30,183 |
| 2022-08-03 | $2.54 | $2.56 | $2.52 | $2.52 | $2.52 | 5,346 |
| 2022-08-02 | $2.53 | $2.55 | $2.51 | $2.54 | $2.54 | 16,225 |
| 2022-08-01 | $2.57 | $2.57 | $2.45 | $2.46 | $2.46 | 18,392 |
| 2022-07-29 | $2.51 | $2.58 | $2.46 | $2.57 | $2.57 | 25,864 |
| 2022-07-28 | $2.46 | $2.59 | $2.46 | $2.52 | $2.52 | 63,253 |
| 2022-07-27 | $2.41 | $2.47 | $2.36 | $2.45 | $2.45 | 34,914 |
| 2022-07-26 | $2.45 | $2.45 | $2.41 | $2.41 | $2.41 | 3,345 |
| 2022-07-25 | $2.50 | $2.50 | $2.45 | $2.45 | $2.45 | 31,144 |
| 2022-07-22 | $2.62 | $2.62 | $2.56 | $2.58 | $2.58 | 8,659 |
| 2022-07-21 | $2.53 | $2.62 | $2.51 | $2.61 | $2.61 | 23,663 |
| 2022-07-20 | $2.44 | $2.53 | $2.40 | $2.50 | $2.50 | 61,946 |
| 2022-07-19 | $2.43 | $2.45 | $2.41 | $2.42 | $2.42 | 10,566 |
| 2022-07-18 | $2.42 | $2.48 | $2.40 | $2.40 | $2.40 | 22,871 |
| 2022-07-15 | $2.42 | $2.49 | $2.42 | $2.48 | $2.48 | 21,056 |
| 2022-07-14 | $2.42 | $2.44 | $2.40 | $2.43 | $2.43 | 5,540 |
| 2022-07-13 | $2.32 | $2.48 | $2.32 | $2.46 | $2.46 | 24,191 |
| 2022-07-12 | $2.41 | $2.43 | $2.37 | $2.40 | $2.40 | 17,192 |
| 2022-07-11 | $2.48 | $2.48 | $2.43 | $2.43 | $2.43 | 3,005 |
| 2022-07-08 | $2.41 | $2.49 | $2.41 | $2.46 | $2.46 | 7,617 |
| 2022-07-07 | $2.31 | $2.48 | $2.31 | $2.48 | $2.48 | 251,450 |
| 2022-07-06 | $2.36 | $2.40 | $2.31 | $2.32 | $2.32 | 19,873 |
| 2022-07-05 | $2.36 | $2.36 | $2.33 | $2.34 | $2.34 | 26,176 |
| 2022-07-01 | $2.45 | $2.48 | $2.39 | $2.39 | $2.39 | 5,279 |
| 2022-06-30 | $2.32 | $2.42 | $2.32 | $2.42 | $2.42 | 44,062 |
| 2022-06-29 | $2.39 | $2.39 | $2.32 | $2.37 | $2.37 | 16,093 |
| 2022-06-28 | $2.52 | $2.53 | $2.40 | $2.41 | $2.41 | 20,810 |
| 2022-06-27 | $2.54 | $2.54 | $2.52 | $2.53 | $2.53 | 20,020 |
| 2022-06-24 | $2.40 | $2.58 | $2.40 | $2.53 | $2.53 | 30,322 |
| 2022-06-23 | $2.48 | $2.57 | $2.48 | $2.49 | $2.49 | 59,457 |
| 2022-06-22 | $2.42 | $2.48 | $2.42 | $2.47 | $2.47 | 48,441 |
| 2022-06-21 | $2.37 | $2.44 | $2.37 | $2.42 | $2.42 | 35,392 |
| 2022-06-17 | $2.41 | $2.52 | $2.31 | $2.36 | $2.36 | 104,626 |
| 2022-06-16 | $2.48 | $2.48 | $2.37 | $2.38 | $2.38 | 81,587 |
| 2022-06-15 | $2.53 | $2.54 | $2.50 | $2.50 | $2.50 | 54,950 |
| 2022-06-14 | $2.55 | $2.57 | $2.52 | $2.52 | $2.52 | 41,160 |
| 2022-06-13 | $2.56 | $2.77 | $2.51 | $2.54 | $2.54 | 63,906 |
| 2022-06-10 | $2.74 | $2.74 | $2.66 | $2.66 | $2.66 | 36,279 |
| 2022-06-09 | $2.74 | $2.81 | $2.74 | $2.77 | $2.77 | 25,089 |
| 2022-06-08 | $2.82 | $2.84 | $2.73 | $2.77 | $2.77 | 24,854 |
| 2022-06-07 | $2.90 | $2.93 | $2.80 | $2.84 | $2.84 | 98,100 |
| 2022-06-06 | $2.90 | $2.91 | $2.90 | $2.90 | $2.90 | 25,899 |
| 2022-06-03 | $2.93 | $2.95 | $2.90 | $2.91 | $2.91 | 19,506 |
| 2022-06-02 | $2.89 | $2.92 | $2.88 | $2.91 | $2.91 | 15,854 |
| 2022-06-01 | $2.83 | $2.88 | $2.76 | $2.86 | $2.86 | 86,882 |
| 2022-05-31 | $2.83 | $2.89 | $2.80 | $2.86 | $2.86 | 37,249 |
| 2022-05-27 | $2.85 | $2.88 | $2.83 | $2.83 | $2.83 | 44,638 |
| 2022-05-26 | $2.67 | $2.89 | $2.67 | $2.84 | $2.84 | 34,668 |
| 2022-05-25 | $2.69 | $2.75 | $2.68 | $2.73 | $2.73 | 12,099 |
| 2022-05-24 | $2.63 | $2.73 | $2.63 | $2.72 | $2.72 | 17,562 |
| 2022-05-23 | $2.60 | $2.78 | $2.58 | $2.74 | $2.74 | 23,974 |
| 2022-05-20 | $2.60 | $2.64 | $2.57 | $2.61 | $2.61 | 70,334 |
| 2022-05-19 | $2.75 | $2.75 | $2.58 | $2.62 | $2.62 | 76,344 |
| 2022-05-18 | $2.82 | $2.82 | $2.68 | $2.68 | $2.68 | 57,839 |
| 2022-05-17 | $2.85 | $2.93 | $2.78 | $2.82 | $2.82 | 132,235 |
| 2022-05-16 | $2.81 | $2.94 | $2.81 | $2.82 | $2.82 | 35,278 |
| 2022-05-13 | $2.75 | $2.98 | $2.67 | $2.91 | $2.91 | 102,642 |
| 2022-05-12 | $3.09 | $3.21 | $3.08 | $3.17 | $3.17 | 51,023 |
| 2022-05-11 | $3.19 | $3.33 | $3.05 | $3.29 | $3.29 | 39,712 |
| 2022-05-10 | $3.26 | $3.26 | $3.16 | $3.19 | $3.19 | 15,243 |
| 2022-05-09 | $3.19 | $3.22 | $3.15 | $3.19 | $3.19 | 28,054 |
| 2022-05-06 | $3.28 | $3.34 | $3.22 | $3.27 | $3.27 | 55,368 |
| 2022-05-05 | $3.39 | $3.43 | $3.28 | $3.35 | $3.35 | 25,969 |
| 2022-05-04 | $3.31 | $3.45 | $3.27 | $3.40 | $3.40 | 11,111 |
| 2022-05-03 | $3.31 | $3.42 | $3.29 | $3.38 | $3.38 | 18,998 |
| 2022-05-02 | $3.32 | $3.34 | $3.25 | $3.26 | $3.26 | 19,420 |
| 2022-04-29 | $3.36 | $3.41 | $3.32 | $3.35 | $3.35 | 14,452 |
| 2022-04-28 | $3.42 | $3.42 | $3.34 | $3.36 | $3.36 | 23,598 |
| 2022-04-27 | $3.33 | $3.46 | $3.33 | $3.43 | $3.43 | 26,988 |
| 2022-04-26 | $3.37 | $3.40 | $3.33 | $3.36 | $3.36 | 18,492 |
| 2022-04-25 | $3.35 | $3.39 | $3.28 | $3.36 | $3.36 | 55,679 |
| 2022-04-22 | $3.41 | $3.51 | $3.36 | $3.43 | $3.43 | 69,915 |
| 2022-04-21 | $3.50 | $3.50 | $3.41 | $3.46 | $3.46 | 33,474 |
| 2022-04-20 | $3.45 | $3.58 | $3.35 | $3.41 | $3.41 | 104,790 |
| 2022-04-19 | $3.42 | $3.56 | $3.42 | $3.51 | $3.51 | 19,504 |
| 2022-04-18 | $3.60 | $3.70 | $3.45 | $3.45 | $3.45 | 48,481 |
| 2022-04-14 | $3.74 | $3.74 | $3.58 | $3.70 | $3.70 | 28,869 |
| 2022-04-13 | $3.53 | $3.64 | $3.52 | $3.60 | $3.60 | 24,985 |
| 2022-04-12 | $3.64 | $3.64 | $3.55 | $3.57 | $3.57 | 16,920 |
| 2022-04-11 | $3.64 | $3.69 | $3.54 | $3.58 | $3.58 | 24,214 |
| 2022-04-08 | $3.64 | $3.65 | $3.54 | $3.65 | $3.65 | 12,205 |
| 2022-04-07 | $3.74 | $3.74 | $3.52 | $3.57 | $3.57 | 36,332 |
| 2022-04-06 | $3.72 | $3.72 | $3.50 | $3.62 | $3.62 | 97,891 |
| 2022-04-05 | $3.63 | $3.77 | $3.61 | $3.72 | $3.72 | 38,033 |
| 2022-04-04 | $3.68 | $3.69 | $3.61 | $3.67 | $3.67 | 17,404 |
| 2022-04-01 | $3.60 | $3.72 | $3.60 | $3.62 | $3.62 | 27,660 |
| 2022-03-31 | $3.64 | $3.75 | $3.62 | $3.63 | $3.63 | 19,715 |
| 2022-03-30 | $3.63 | $3.74 | $3.56 | $3.64 | $3.64 | 25,562 |
| 2022-03-29 | $3.69 | $3.74 | $3.64 | $3.66 | $3.66 | 17,447 |
| 2022-03-28 | $3.76 | $3.76 | $3.65 | $3.66 | $3.66 | 20,598 |
| 2022-03-25 | $3.72 | $3.81 | $3.70 | $3.73 | $3.73 | 75,030 |
| 2022-03-24 | $3.62 | $3.76 | $3.62 | $3.73 | $3.73 | 68,573 |
| 2022-03-23 | $3.56 | $3.66 | $3.56 | $3.62 | $3.62 | 95,856 |
| 2022-03-22 | $3.55 | $3.63 | $3.50 | $3.55 | $3.55 | 114,791 |
| 2022-03-21 | $3.57 | $3.68 | $3.50 | $3.65 | $3.65 | 118,134 |
| 2022-03-18 | $3.57 | $3.84 | $3.53 | $3.53 | $3.53 | 154,541 |
| 2022-03-17 | $3.70 | $3.70 | $3.45 | $3.61 | $3.61 | 307,392 |
| 2022-03-16 | $3.83 | $4.00 | $3.83 | $3.90 | $3.90 | 11,858 |
| 2022-03-15 | $3.89 | $3.93 | $3.77 | $3.83 | $3.83 | 44,746 |
| 2022-03-14 | $4.03 | $4.07 | $3.86 | $3.88 | $3.88 | 29,566 |
| 2022-03-11 | $4.03 | $4.15 | $4.01 | $4.01 | $4.01 | 81,184 |
| 2022-03-10 | $4.08 | $4.10 | $3.97 | $3.99 | $3.99 | 15,764 |
| 2022-03-09 | $3.91 | $4.12 | $3.91 | $4.05 | $4.05 | 55,976 |
| 2022-03-08 | $3.82 | $4.00 | $3.77 | $3.88 | $3.88 | 34,693 |
| 2022-03-07 | $3.91 | $3.93 | $3.77 | $3.81 | $3.81 | 97,378 |
| 2022-03-04 | $4.05 | $4.05 | $3.92 | $3.94 | $3.94 | 19,629 |
| 2022-03-03 | $3.95 | $4.14 | $3.91 | $4.10 | $4.10 | 44,468 |
| 2022-03-02 | $3.88 | $4.03 | $3.88 | $3.95 | $3.95 | 50,564 |
| 2022-03-01 | $3.93 | $4.00 | $3.82 | $3.90 | $3.90 | 84,939 |
| 2022-02-28 | $4.05 | $4.09 | $3.96 | $3.97 | $3.97 | 26,849 |
| 2022-02-25 | $3.89 | $4.15 | $3.75 | $4.09 | $4.09 | 58,829 |
| 2022-02-24 | $3.81 | $3.95 | $3.73 | $3.90 | $3.90 | 46,250 |
| 2022-02-23 | $4.05 | $4.09 | $3.92 | $3.95 | $3.95 | 32,859 |
| 2022-02-22 | $4.14 | $4.14 | $4.02 | $4.02 | $4.02 | 27,589 |
| 2022-02-18 | $4.13 | $4.22 | $4.11 | $4.15 | $4.15 | 11,103 |
| 2022-02-17 | $4.18 | $4.24 | $4.14 | $4.17 | $4.17 | 16,902 |
| 2022-02-16 | $4.17 | $4.26 | $4.17 | $4.21 | $4.21 | 39,458 |
| 2022-02-15 | $4.05 | $4.20 | $4.05 | $4.16 | $4.16 | 44,133 |
| 2022-02-14 | $4.11 | $4.20 | $3.98 | $4.03 | $4.03 | 51,600 |
| 2022-02-11 | $4.29 | $4.29 | $4.10 | $4.12 | $4.12 | 48,691 |
| 2022-02-10 | $4.14 | $4.29 | $4.11 | $4.29 | $4.29 | 49,141 |
| 2022-02-09 | $4.15 | $4.19 | $4.10 | $4.11 | $4.11 | 30,682 |
| 2022-02-08 | $4.08 | $4.20 | $4.04 | $4.13 | $4.13 | 43,799 |
| 2022-02-07 | $4.06 | $4.25 | $4.06 | $4.07 | $4.07 | 81,317 |
| 2022-02-04 | $4.23 | $4.30 | $4.07 | $4.14 | $4.14 | 79,212 |
| 2022-02-03 | $4.26 | $4.26 | $4.12 | $4.17 | $4.17 | 112,698 |
| 2022-02-02 | $4.21 | $4.27 | $4.13 | $4.25 | $4.25 | 36,596 |
| 2022-02-01 | $4.27 | $4.31 | $4.10 | $4.21 | $4.21 | 33,338 |
| 2022-01-31 | $4.19 | $4.29 | $4.11 | $4.26 | $4.26 | 12,130 |
| 2022-01-28 | $4.08 | $4.18 | $4.05 | $4.17 | $4.17 | 34,597 |
| 2022-01-27 | $4.17 | $4.25 | $4.03 | $4.05 | $4.05 | 46,836 |
| 2022-01-26 | $4.23 | $4.30 | $4.07 | $4.11 | $4.11 | 38,462 |
| 2022-01-25 | $4.05 | $4.22 | $4.05 | $4.17 | $4.17 | 30,384 |
| 2022-01-24 | $4.23 | $4.23 | $3.89 | $4.09 | $4.09 | 160,667 |
| 2022-01-21 | $4.40 | $4.40 | $4.21 | $4.24 | $4.24 | 75,732 |
| 2022-01-20 | $4.45 | $4.54 | $4.40 | $4.40 | $4.40 | 47,702 |
| 2022-01-19 | $4.56 | $4.56 | $4.44 | $4.48 | $4.48 | 36,351 |
| 2022-01-18 | $4.50 | $4.62 | $4.44 | $4.59 | $4.59 | 49,509 |
| 2022-01-14 | $4.53 | $4.54 | $4.33 | $4.46 | $4.46 | 88,704 |
| 2022-01-13 | $4.66 | $4.67 | $4.52 | $4.55 | $4.55 | 63,078 |
| 2022-01-12 | $4.67 | $4.72 | $4.56 | $4.61 | $4.61 | 132,550 |
| 2022-01-11 | $4.63 | $4.69 | $4.51 | $4.64 | $4.64 | 56,588 |
| 2022-01-10 | $4.67 | $4.67 | $4.46 | $4.60 | $4.60 | 71,115 |
| 2022-01-07 | $4.57 | $4.66 | $4.53 | $4.61 | $4.61 | 44,440 |
| 2022-01-06 | $4.52 | $4.68 | $4.42 | $4.62 | $4.62 | 99,784 |
| 2022-01-05 | $4.43 | $4.57 | $4.42 | $4.54 | $4.54 | 52,849 |
| 2022-01-04 | $4.45 | $4.50 | $4.41 | $4.47 | $4.47 | 36,522 |
| 2022-01-03 | $4.40 | $4.46 | $4.38 | $4.45 | $4.45 | 35,205 |
| 2021-12-31 | $4.32 | $4.35 | $4.30 | $4.35 | $4.35 | 19,410 |
| 2021-12-30 | $4.41 | $4.50 | $4.21 | $4.35 | $4.35 | 72,291 |
| 2021-12-29 | $4.50 | $4.50 | $4.40 | $4.46 | $4.46 | 38,584 |
| 2021-12-28 | $4.48 | $4.64 | $4.41 | $4.47 | $4.47 | 33,803 |
| 2021-12-27 | $4.42 | $4.50 | $4.38 | $4.45 | $4.45 | 86,170 |
| 2021-12-23 | $4.10 | $4.47 | $4.07 | $4.30 | $4.30 | 80,766 |
| 2021-12-22 | $4.02 | $4.12 | $4.02 | $4.09 | $4.09 | 29,848 |
| 2021-12-21 | $4.01 | $4.16 | $4.00 | $4.05 | $4.05 | 53,862 |
| 2021-12-20 | $4.25 | $4.25 | $3.93 | $4.01 | $4.01 | 121,876 |
| 2021-12-17 | $4.21 | $4.36 | $4.18 | $4.23 | $4.23 | 30,011 |
| 2021-12-16 | $4.33 | $4.43 | $4.21 | $4.21 | $4.21 | 55,543 |
| 2021-12-15 | $4.21 | $4.40 | $4.20 | $4.33 | $4.33 | 48,025 |
| 2021-12-14 | $4.20 | $4.33 | $4.20 | $4.22 | $4.22 | 54,160 |
| 2021-12-13 | $4.48 | $4.63 | $4.25 | $4.25 | $4.25 | 84,223 |
| 2021-12-10 | $4.30 | $4.45 | $4.24 | $4.45 | $4.45 | 91,095 |
| 2021-12-09 | $4.22 | $4.32 | $4.22 | $4.28 | $4.28 | 22,696 |
| 2021-12-08 | $4.13 | $4.23 | $4.10 | $4.22 | $4.22 | 35,770 |
| 2021-12-07 | $4.12 | $4.21 | $4.07 | $4.12 | $4.12 | 51,924 |
| 2021-12-06 | $3.92 | $4.10 | $3.92 | $4.10 | $4.10 | 59,788 |
| 2021-12-03 | $4.01 | $4.07 | $3.88 | $3.92 | $3.92 | 51,465 |
| 2021-12-02 | $3.86 | $4.00 | $3.86 | $4.00 | $4.00 | 46,692 |
| 2021-12-01 | $4.06 | $4.16 | $3.85 | $3.89 | $3.89 | 56,339 |
| 2021-11-30 | $4.22 | $4.25 | $3.94 | $4.00 | $4.00 | 87,653 |
| 2021-11-29 | $4.37 | $4.38 | $4.24 | $4.28 | $4.28 | 76,504 |
| 2021-11-26 | $4.17 | $4.25 | $4.02 | $4.25 | $4.25 | 55,589 |
| 2021-11-24 | $4.39 | $4.39 | $4.17 | $4.21 | $4.21 | 155,315 |
| 2021-11-23 | $4.24 | $4.35 | $4.20 | $4.31 | $4.31 | 84,253 |
| 2021-11-22 | $4.25 | $4.40 | $4.20 | $4.20 | $4.20 | 72,165 |
| 2021-11-19 | $4.37 | $4.37 | $4.15 | $4.25 | $4.25 | 86,105 |
| 2021-11-18 | $4.15 | $4.45 | $4.15 | $4.40 | $4.40 | 122,628 |
| 2021-11-17 | $4.01 | $4.21 | $3.93 | $4.21 | $4.21 | 171,491 |
| 2021-11-16 | $4.08 | $4.09 | $3.86 | $3.98 | $3.98 | 189,253 |
| 2021-11-15 | $3.56 | $3.57 | $3.48 | $3.48 | $3.48 | 53,135 |
| 2021-11-12 | $3.56 | $3.59 | $3.48 | $3.56 | $3.56 | 19,968 |
| 2021-11-11 | $3.57 | $3.61 | $3.51 | $3.57 | $3.57 | 19,228 |
| 2021-11-10 | $3.57 | $3.63 | $3.53 | $3.58 | $3.58 | 15,160 |
| 2021-11-09 | $3.72 | $3.72 | $3.54 | $3.60 | $3.60 | 75,118 |
| 2021-11-08 | $3.72 | $3.73 | $3.70 | $3.72 | $3.72 | 18,247 |
| 2021-11-05 | $3.72 | $3.91 | $3.70 | $3.73 | $3.73 | 56,716 |
| 2021-11-04 | $3.80 | $3.81 | $3.70 | $3.70 | $3.70 | 46,073 |
| 2021-11-03 | $3.45 | $3.80 | $3.45 | $3.80 | $3.80 | 145,606 |
| 2021-11-02 | $3.41 | $3.48 | $3.36 | $3.48 | $3.48 | 61,505 |
| 2021-11-01 | $3.35 | $3.48 | $3.32 | $3.42 | $3.42 | 28,587 |
| 2021-10-29 | $3.32 | $3.38 | $3.32 | $3.33 | $3.33 | 30,938 |
| 2021-10-28 | $3.33 | $3.35 | $3.27 | $3.32 | $3.32 | 39,392 |
| 2021-10-27 | $3.34 | $3.35 | $3.30 | $3.31 | $3.31 | 55,859 |
| 2021-10-26 | $3.40 | $3.46 | $3.31 | $3.36 | $3.36 | 65,221 |
| 2021-10-25 | $3.32 | $3.47 | $3.30 | $3.40 | $3.40 | 83,564 |
| 2021-10-22 | $3.44 | $3.44 | $3.34 | $3.34 | $3.34 | 55,797 |
| 2021-10-21 | $3.45 | $3.50 | $3.40 | $3.46 | $3.46 | 66,157 |
| 2021-10-20 | $3.45 | $3.50 | $3.45 | $3.50 | $3.50 | 37,982 |
| 2021-10-19 | $3.48 | $3.50 | $3.45 | $3.46 | $3.46 | 28,967 |
| 2021-10-18 | $3.51 | $3.51 | $3.46 | $3.47 | $3.47 | 44,165 |
| 2021-10-15 | $3.48 | $3.55 | $3.47 | $3.50 | $3.50 | 39,111 |
| 2021-10-14 | $3.52 | $3.58 | $3.45 | $3.54 | $3.54 | 79,937 |
| 2021-10-13 | $3.59 | $3.62 | $3.52 | $3.54 | $3.54 | 40,033 |
| 2021-10-12 | $3.60 | $3.63 | $3.57 | $3.63 | $3.63 | 21,935 |
| 2021-10-11 | $3.57 | $3.63 | $3.56 | $3.63 | $3.63 | 41,107 |
| 2021-10-08 | $3.53 | $3.61 | $3.52 | $3.58 | $3.58 | 37,606 |
| 2021-10-07 | $3.58 | $3.62 | $3.52 | $3.52 | $3.52 | 32,456 |
| 2021-10-06 | $3.64 | $3.65 | $3.53 | $3.56 | $3.56 | 78,755 |
| 2021-10-05 | $3.66 | $3.67 | $3.53 | $3.63 | $3.63 | 104,487 |
| 2021-10-04 | $3.62 | $3.66 | $3.61 | $3.65 | $3.65 | 79,205 |
| 2021-10-01 | $3.66 | $3.70 | $3.63 | $3.65 | $3.65 | 40,030 |
| 2021-09-30 | $3.67 | $3.68 | $3.64 | $3.65 | $3.65 | 26,580 |
| 2021-09-29 | $3.64 | $3.67 | $3.61 | $3.66 | $3.66 | 42,591 |
| 2021-09-28 | $3.73 | $3.75 | $3.64 | $3.64 | $3.64 | 141,644 |
| 2021-09-27 | $3.65 | $3.75 | $3.60 | $3.72 | $3.72 | 56,424 |
| 2021-09-24 | $3.66 | $3.67 | $3.60 | $3.62 | $3.62 | 68,258 |
| 2021-09-23 | $3.69 | $3.70 | $3.63 | $3.66 | $3.66 | 74,294 |
| 2021-09-22 | $3.69 | $3.69 | $3.62 | $3.67 | $3.67 | 66,478 |
| 2021-09-21 | $3.63 | $3.70 | $3.63 | $3.67 | $3.67 | 52,026 |
| 2021-09-20 | $3.64 | $3.70 | $3.60 | $3.63 | $3.63 | 126,582 |
| 2021-09-17 | $3.70 | $3.79 | $3.63 | $3.72 | $3.72 | 130,172 |
| 2021-09-16 | $3.82 | $3.82 | $3.70 | $3.72 | $3.72 | 55,251 |
| 2021-09-15 | $3.75 | $3.93 | $3.71 | $3.76 | $3.76 | 131,483 |
| 2021-09-14 | $3.77 | $3.79 | $3.74 | $3.74 | $3.74 | 50,295 |
| 2021-09-13 | $3.77 | $3.86 | $3.75 | $3.79 | $3.79 | 60,435 |
| 2021-09-10 | $3.73 | $3.77 | $3.72 | $3.75 | $3.75 | 79,815 |
| 2021-09-09 | $3.74 | $3.81 | $3.72 | $3.74 | $3.74 | 68,565 |
| 2021-09-08 | $3.72 | $3.79 | $3.70 | $3.77 | $3.77 | 52,241 |
| 2021-09-07 | $3.86 | $3.88 | $3.72 | $3.73 | $3.73 | 90,859 |
| 2021-09-03 | $3.81 | $3.89 | $3.72 | $3.86 | $3.86 | 78,943 |
| 2021-09-02 | $3.75 | $3.87 | $3.75 | $3.81 | $3.81 | 56,030 |
| 2021-09-01 | $3.78 | $3.83 | $3.71 | $3.75 | $3.75 | 50,132 |
| 2021-08-31 | $3.72 | $3.80 | $3.70 | $3.76 | $3.76 | 42,127 |
| 2021-08-30 | $3.77 | $3.81 | $3.66 | $3.68 | $3.68 | 75,775 |
| 2021-08-27 | $3.66 | $3.81 | $3.66 | $3.77 | $3.77 | 57,172 |
| 2021-08-26 | $3.95 | $3.95 | $3.63 | $3.66 | $3.66 | 71,489 |
| 2021-08-25 | $3.80 | $3.99 | $3.72 | $3.90 | $3.90 | 121,415 |
| 2021-08-24 | $3.90 | $3.93 | $3.76 | $3.82 | $3.82 | 120,406 |
| 2021-08-23 | $3.68 | $4.09 | $3.68 | $3.90 | $3.90 | 131,002 |
| 2021-08-20 | $3.67 | $3.69 | $3.61 | $3.63 | $3.63 | 105,426 |
| 2021-08-19 | $3.72 | $3.74 | $3.61 | $3.69 | $3.69 | 139,297 |
| 2021-08-18 | $3.76 | $3.83 | $3.68 | $3.73 | $3.73 | 108,044 |
| 2021-08-17 | $3.71 | $3.85 | $3.71 | $3.81 | $3.81 | 125,025 |
| 2021-08-16 | $3.82 | $3.85 | $3.60 | $3.77 | $3.77 | 184,334 |
| 2021-08-13 | $4.01 | $4.18 | $3.60 | $3.73 | $3.73 | 729,330 |
| 2021-08-12 | $4.71 | $4.83 | $4.65 | $4.69 | $4.69 | 90,593 |
| 2021-08-11 | $4.64 | $4.74 | $4.57 | $4.73 | $4.73 | 45,249 |
| 2021-08-10 | $4.69 | $4.72 | $4.64 | $4.65 | $4.65 | 45,325 |
| 2021-08-09 | $4.71 | $4.84 | $4.53 | $4.74 | $4.74 | 181,468 |
| 2021-08-06 | $4.65 | $4.87 | $4.65 | $4.78 | $4.78 | 83,132 |
| 2021-08-05 | $4.62 | $4.80 | $4.62 | $4.72 | $4.72 | 48,696 |
| 2021-08-04 | $4.82 | $4.88 | $4.60 | $4.64 | $4.64 | 105,757 |
| 2021-08-03 | $4.91 | $4.91 | $4.79 | $4.83 | $4.83 | 40,383 |
| 2021-08-02 | $4.81 | $5.18 | $4.74 | $4.84 | $4.84 | 91,190 |
| 2021-07-30 | $4.83 | $4.89 | $4.71 | $4.77 | $4.77 | 101,269 |
| 2021-07-29 | $4.84 | $5.01 | $4.84 | $4.86 | $4.86 | 51,775 |
| 2021-07-28 | $4.90 | $4.93 | $4.69 | $4.82 | $4.82 | 104,680 |
| 2021-07-27 | $5.04 | $5.04 | $4.84 | $4.86 | $4.86 | 139,953 |
| 2021-07-26 | $5.13 | $5.25 | $4.94 | $5.08 | $5.08 | 143,517 |
| 2021-07-23 | $5.14 | $5.16 | $4.98 | $5.09 | $5.09 | 122,204 |
| 2021-07-22 | $5.45 | $5.46 | $5.03 | $5.06 | $5.06 | 119,866 |
| 2021-07-21 | $5.12 | $5.70 | $5.07 | $5.42 | $5.42 | 468,244 |
| 2021-07-20 | $5.00 | $5.27 | $5.00 | $5.10 | $5.10 | 142,983 |
| 2021-07-19 | $4.69 | $5.09 | $4.55 | $4.95 | $4.95 | 254,148 |
| 2021-07-16 | $5.09 | $5.18 | $4.79 | $4.79 | $4.79 | 201,834 |
| 2021-07-15 | $5.06 | $5.28 | $5.01 | $5.05 | $5.05 | 126,923 |
| 2021-07-14 | $5.13 | $5.29 | $5.00 | $5.06 | $5.06 | 105,803 |
| 2021-07-13 | $4.88 | $5.35 | $4.88 | $5.11 | $5.11 | 219,783 |
| 2021-07-12 | $4.99 | $5.40 | $4.99 | $5.22 | $5.22 | 517,152 |
| 2021-07-09 | $4.35 | $5.05 | $4.35 | $4.96 | $4.96 | 931,843 |
| 2021-07-08 | $4.32 | $4.32 | $4.25 | $4.29 | $4.29 | 69,932 |
| 2021-07-07 | $4.33 | $4.40 | $4.28 | $4.39 | $4.39 | 52,180 |
| 2021-07-06 | $4.35 | $4.41 | $4.26 | $4.33 | $4.33 | 44,356 |
| 2021-07-02 | $4.42 | $4.46 | $4.33 | $4.35 | $4.35 | 39,471 |
| 2021-07-01 | $4.50 | $4.50 | $4.42 | $4.43 | $4.43 | 42,870 |
| 2021-06-30 | $4.28 | $4.52 | $4.28 | $4.45 | $4.45 | 69,055 |
| 2021-06-29 | $4.37 | $4.37 | $4.27 | $4.28 | $4.28 | 32,302 |
| 2021-06-28 | $4.42 | $4.47 | $4.27 | $4.32 | $4.32 | 64,472 |
| 2021-06-25 | $4.40 | $4.50 | $4.40 | $4.42 | $4.42 | 117,725 |
| 2021-06-24 | $4.38 | $4.46 | $4.33 | $4.42 | $4.42 | 35,535 |
| 2021-06-23 | $4.39 | $4.40 | $4.33 | $4.39 | $4.39 | 26,598 |
| 2021-06-22 | $4.26 | $4.63 | $4.26 | $4.37 | $4.37 | 26,280 |
| 2021-06-21 | $4.35 | $4.35 | $4.23 | $4.26 | $4.26 | 51,904 |
| 2021-06-18 | $4.40 | $4.43 | $4.32 | $4.35 | $4.35 | 62,377 |
| 2021-06-17 | $4.51 | $4.51 | $4.40 | $4.42 | $4.42 | 60,352 |
| 2021-06-16 | $4.50 | $4.57 | $4.42 | $4.54 | $4.54 | 51,899 |
| 2021-06-15 | $4.54 | $4.65 | $4.42 | $4.51 | $4.51 | 56,024 |
| 2021-06-14 | $4.61 | $4.71 | $4.52 | $4.55 | $4.55 | 38,028 |
| 2021-06-11 | $4.50 | $4.64 | $4.47 | $4.64 | $4.64 | 42,648 |
| 2021-06-10 | $4.71 | $4.73 | $4.48 | $4.49 | $4.49 | 98,883 |
| 2021-06-09 | $4.49 | $4.70 | $4.40 | $4.69 | $4.69 | 176,807 |
| 2021-06-08 | $4.56 | $4.56 | $4.39 | $4.45 | $4.45 | 67,438 |
| 2021-06-07 | $4.57 | $4.60 | $4.51 | $4.55 | $4.55 | 38,298 |
| 2021-06-04 | $4.50 | $4.60 | $4.45 | $4.59 | $4.59 | 75,424 |
| 2021-06-03 | $4.45 | $4.49 | $4.39 | $4.48 | $4.48 | 46,946 |
| 2021-06-02 | $4.41 | $4.47 | $4.41 | $4.46 | $4.46 | 53,919 |
| 2021-06-01 | $4.41 | $4.43 | $4.32 | $4.39 | $4.39 | 65,585 |
| 2021-05-28 | $4.46 | $4.48 | $4.36 | $4.40 | $4.40 | 44,487 |
| 2021-05-27 | $4.46 | $4.50 | $4.40 | $4.46 | $4.46 | 30,808 |
| 2021-05-26 | $4.45 | $4.49 | $4.41 | $4.44 | $4.44 | 39,426 |
| 2021-05-25 | $4.54 | $4.55 | $4.32 | $4.43 | $4.43 | 113,243 |
| 2021-05-24 | $4.35 | $4.59 | $4.35 | $4.54 | $4.54 | 101,346 |
| 2021-05-21 | $4.44 | $4.50 | $4.31 | $4.50 | $4.50 | 66,578 |
| 2021-05-20 | $4.37 | $4.49 | $4.27 | $4.40 | $4.40 | 68,743 |
| 2021-05-19 | $4.27 | $4.38 | $4.11 | $4.37 | $4.37 | 90,812 |
| 2021-05-18 | $4.17 | $4.41 | $4.14 | $4.28 | $4.28 | 130,069 |
| 2021-05-17 | $4.23 | $4.23 | $4.08 | $4.19 | $4.19 | 103,430 |
| 2021-05-14 | $4.00 | $4.47 | $3.91 | $4.22 | $4.22 | 907,828 |
| 2021-05-13 | $3.59 | $3.70 | $3.50 | $3.60 | $3.60 | 238,718 |
| 2021-05-12 | $3.73 | $3.73 | $3.58 | $3.62 | $3.62 | 148,941 |
| 2021-05-11 | $3.75 | $3.79 | $3.69 | $3.75 | $3.75 | 164,267 |
| 2021-05-10 | $3.86 | $3.89 | $3.75 | $3.76 | $3.76 | 58,603 |
| 2021-05-07 | $3.85 | $3.96 | $3.84 | $3.89 | $3.89 | 147,351 |
| 2021-05-06 | $3.93 | $3.93 | $3.83 | $3.85 | $3.85 | 59,641 |
| 2021-05-05 | $3.85 | $4.00 | $3.83 | $3.95 | $3.95 | 79,073 |
| 2021-05-04 | $3.88 | $3.93 | $3.80 | $3.87 | $3.87 | 116,560 |
| 2021-05-03 | $3.98 | $4.00 | $3.78 | $3.92 | $3.92 | 141,840 |
| 2021-04-30 | $4.02 | $4.03 | $3.96 | $3.97 | $3.97 | 82,125 |
| 2021-04-29 | $4.14 | $4.16 | $3.99 | $4.03 | $4.03 | 116,293 |
| 2021-04-28 | $4.22 | $4.25 | $4.05 | $4.08 | $4.08 | 148,765 |
| 2021-04-27 | $4.20 | $4.22 | $4.10 | $4.19 | $4.19 | 89,118 |
| 2021-04-26 | $4.04 | $4.33 | $4.04 | $4.20 | $4.20 | 271,507 |
| 2021-04-23 | $3.92 | $4.08 | $3.92 | $4.04 | $4.04 | 52,602 |
| 2021-04-22 | $3.90 | $4.01 | $3.88 | $3.92 | $3.92 | 148,239 |
| 2021-04-21 | $3.81 | $3.95 | $3.77 | $3.86 | $3.86 | 169,175 |
| 2021-04-20 | $4.14 | $4.14 | $3.81 | $3.83 | $3.83 | 131,066 |
| 2021-04-19 | $4.00 | $4.19 | $3.83 | $4.16 | $4.16 | 184,447 |
| 2021-04-16 | $3.86 | $4.08 | $3.82 | $4.01 | $4.01 | 144,926 |
| 2021-04-15 | $3.84 | $3.89 | $3.66 | $3.86 | $3.86 | 269,684 |
| 2021-04-14 | $3.93 | $3.94 | $3.76 | $3.83 | $3.83 | 149,054 |
| 2021-04-13 | $3.72 | $3.75 | $3.65 | $3.69 | $3.69 | 194,897 |
| 2021-04-12 | $3.75 | $3.77 | $3.68 | $3.75 | $3.75 | 112,267 |
| 2021-04-09 | $3.75 | $3.80 | $3.70 | $3.72 | $3.72 | 101,149 |
| 2021-04-08 | $3.73 | $3.77 | $3.71 | $3.75 | $3.75 | 90,109 |
| 2021-04-07 | $3.82 | $3.86 | $3.70 | $3.73 | $3.73 | 145,929 |
| 2021-04-06 | $3.76 | $3.90 | $3.76 | $3.82 | $3.82 | 94,200 |
| 2021-04-05 | $3.91 | $3.95 | $3.74 | $3.77 | $3.77 | 227,376 |
| 2021-04-01 | $3.94 | $3.99 | $3.87 | $3.94 | $3.94 | 113,979 |
| 2021-03-31 | $4.03 | $4.05 | $3.88 | $3.88 | $3.88 | 92,669 |
| 2021-03-30 | $4.06 | $4.06 | $3.94 | $3.97 | $3.97 | 190,264 |
| 2021-03-29 | $4.10 | $4.35 | $4.03 | $4.05 | $4.05 | 86,692 |
| 2021-03-26 | $4.10 | $4.33 | $4.07 | $4.12 | $4.12 | 107,878 |
| 2021-03-25 | $4.18 | $4.23 | $4.00 | $4.14 | $4.14 | 233,706 |
| 2021-03-24 | $4.46 | $4.58 | $4.15 | $4.19 | $4.19 | 183,753 |
| 2021-03-23 | $4.80 | $4.84 | $4.42 | $4.47 | $4.47 | 153,270 |
| 2021-03-22 | $4.49 | $5.00 | $4.49 | $4.79 | $4.79 | 565,649 |
| 2021-03-19 | $4.29 | $4.51 | $4.19 | $4.50 | $4.50 | 585,364 |
| 2021-03-18 | $4.05 | $4.76 | $3.85 | $4.23 | $4.23 | 2,283,907 |
| 2021-03-17 | $3.77 | $3.85 | $3.69 | $3.69 | $3.69 | 272,485 |
| 2021-03-16 | $3.96 | $4.05 | $3.62 | $3.75 | $3.75 | 328,063 |
| 2021-03-15 | $4.01 | $4.07 | $3.96 | $4.07 | $4.07 | 111,470 |
| 2021-03-12 | $3.95 | $4.09 | $3.85 | $3.97 | $3.97 | 188,428 |
| 2021-03-11 | $3.81 | $3.95 | $3.78 | $3.90 | $3.90 | 274,812 |
| 2021-03-10 | $3.79 | $3.88 | $3.75 | $3.81 | $3.81 | 199,983 |
| 2021-03-09 | $3.84 | $3.84 | $3.70 | $3.81 | $3.81 | 147,292 |
| 2021-03-08 | $3.67 | $3.89 | $3.63 | $3.81 | $3.81 | 185,371 |
| 2021-03-05 | $3.62 | $3.72 | $3.42 | $3.63 | $3.63 | 102,621 |
| 2021-03-04 | $3.75 | $3.82 | $3.41 | $3.51 | $3.51 | 227,002 |
| 2021-03-03 | $3.66 | $3.86 | $3.66 | $3.80 | $3.80 | 177,646 |
| 2021-03-02 | $3.80 | $3.80 | $3.64 | $3.69 | $3.69 | 111,637 |
| 2021-03-01 | $3.71 | $3.87 | $3.71 | $3.77 | $3.77 | 189,700 |
| 2021-02-26 | $3.81 | $3.84 | $3.56 | $3.69 | $3.69 | 153,156 |
| 2021-02-25 | $3.99 | $3.99 | $3.75 | $3.80 | $3.80 | 178,099 |
| 2021-02-24 | $3.83 | $3.98 | $3.83 | $3.92 | $3.92 | 187,703 |
| 2021-02-23 | $3.89 | $3.94 | $3.64 | $3.86 | $3.86 | 321,904 |
| 2021-02-22 | $3.88 | $4.01 | $3.88 | $3.95 | $3.95 | 206,839 |
| 2021-02-19 | $4.06 | $4.18 | $3.87 | $3.90 | $3.90 | 186,410 |
| 2021-02-18 | $4.32 | $4.41 | $4.12 | $4.13 | $4.13 | 188,032 |
| 2021-02-17 | $4.11 | $4.40 | $4.06 | $4.36 | $4.36 | 256,225 |
| 2021-02-16 | $3.96 | $4.08 | $3.82 | $4.07 | $4.07 | 313,784 |
| 2021-02-12 | $3.99 | $3.99 | $3.82 | $3.85 | $3.85 | 180,055 |
| 2021-02-11 | $4.02 | $4.06 | $3.88 | $3.99 | $3.99 | 158,347 |
| 2021-02-10 | $3.98 | $4.06 | $3.82 | $4.04 | $4.04 | 347,679 |
| 2021-02-09 | $4.07 | $4.15 | $3.89 | $3.98 | $3.98 | 319,619 |
| 2021-02-08 | $4.33 | $4.36 | $3.90 | $4.02 | $4.02 | 555,021 |
| 2021-02-05 | $4.15 | $4.41 | $4.08 | $4.26 | $4.26 | 325,602 |
| 2021-02-04 | $3.87 | $4.33 | $3.86 | $4.12 | $4.12 | 494,964 |
| 2021-02-03 | $3.81 | $3.95 | $3.79 | $3.89 | $3.89 | 187,032 |
| 2021-02-02 | $3.95 | $3.95 | $3.68 | $3.85 | $3.85 | 413,060 |
| 2021-02-01 | $3.60 | $4.79 | $3.55 | $3.94 | $3.94 | 1,877,894 |
| 2021-01-29 | $3.62 | $3.64 | $3.55 | $3.60 | $3.60 | 179,921 |
| 2021-01-28 | $3.61 | $3.79 | $3.54 | $3.57 | $3.57 | 177,769 |
| 2021-01-27 | $3.65 | $3.74 | $3.55 | $3.60 | $3.60 | 320,442 |
| 2021-01-26 | $3.59 | $3.92 | $3.56 | $3.72 | $3.72 | 540,177 |
| 2021-01-25 | $3.54 | $3.57 | $3.42 | $3.53 | $3.53 | 305,868 |
| 2021-01-22 | $3.52 | $3.57 | $3.46 | $3.55 | $3.55 | 126,620 |
| 2021-01-21 | $3.40 | $3.65 | $3.35 | $3.54 | $3.54 | 394,524 |
| 2021-01-20 | $3.59 | $3.59 | $3.32 | $3.38 | $3.38 | 342,048 |
| 2021-01-19 | $3.69 | $3.70 | $3.52 | $3.55 | $3.55 | 217,272 |
| 2021-01-15 | $3.58 | $3.64 | $3.36 | $3.61 | $3.61 | 135,117 |
| 2021-01-14 | $3.45 | $3.64 | $3.41 | $3.56 | $3.56 | 358,176 |
| 2021-01-13 | $3.32 | $3.50 | $3.26 | $3.45 | $3.45 | 337,338 |
| 2021-01-12 | $3.35 | $3.50 | $3.33 | $3.33 | $3.33 | 139,472 |
| 2021-01-11 | $3.41 | $3.62 | $3.31 | $3.35 | $3.35 | 208,236 |
| 2021-01-08 | $3.37 | $3.41 | $3.31 | $3.37 | $3.37 | 84,702 |
| 2021-01-07 | $3.41 | $3.48 | $3.36 | $3.40 | $3.40 | 108,195 |
| 2021-01-06 | $3.27 | $3.55 | $3.26 | $3.34 | $3.34 | 264,923 |
| 2021-01-05 | $3.26 | $3.33 | $3.13 | $3.22 | $3.22 | 230,317 |
| 2021-01-04 | $3.53 | $3.60 | $3.24 | $3.29 | $3.29 | 292,146 |
| 2020-12-31 | $3.33 | $3.63 | $3.29 | $3.56 | $3.56 | 367,365 |
| 2020-12-30 | $3.35 | $3.36 | $3.30 | $3.33 | $3.33 | 89,058 |
| 2020-12-29 | $3.39 | $3.40 | $3.30 | $3.31 | $3.31 | 83,105 |
| 2020-12-28 | $3.36 | $3.48 | $3.29 | $3.38 | $3.38 | 253,626 |
| 2020-12-24 | $3.33 | $3.34 | $3.25 | $3.30 | $3.30 | 33,179 |
| 2020-12-23 | $3.35 | $3.38 | $3.30 | $3.31 | $3.31 | 66,809 |
| 2020-12-22 | $3.28 | $3.40 | $3.24 | $3.32 | $3.32 | 144,780 |
| 2020-12-21 | $3.30 | $3.37 | $3.22 | $3.30 | $3.30 | 124,432 |
| 2020-12-18 | $3.35 | $3.41 | $3.30 | $3.31 | $3.31 | 123,524 |
| 2020-12-17 | $3.36 | $3.36 | $3.28 | $3.32 | $3.32 | 85,959 |
| 2020-12-16 | $3.36 | $3.42 | $3.30 | $3.32 | $3.32 | 63,455 |
| 2020-12-15 | $3.44 | $3.45 | $3.32 | $3.39 | $3.39 | 71,100 |
| 2020-12-14 | $3.37 | $3.50 | $3.31 | $3.44 | $3.44 | 214,455 |
| 2020-12-11 | $3.28 | $3.37 | $3.21 | $3.37 | $3.37 | 106,543 |
| 2020-12-10 | $3.29 | $3.35 | $3.23 | $3.29 | $3.29 | 107,026 |
| 2020-12-09 | $3.38 | $3.40 | $3.28 | $3.30 | $3.30 | 127,842 |
| 2020-12-08 | $3.43 | $3.44 | $3.32 | $3.39 | $3.39 | 126,668 |
| 2020-12-07 | $3.49 | $3.53 | $3.31 | $3.39 | $3.39 | 117,525 |
| 2020-12-04 | $3.47 | $3.54 | $3.42 | $3.48 | $3.48 | 127,987 |
| 2020-12-03 | $3.47 | $3.55 | $3.38 | $3.41 | $3.41 | 135,840 |
| 2020-12-02 | $3.34 | $3.46 | $3.25 | $3.44 | $3.44 | 167,067 |
| 2020-12-01 | $3.34 | $3.45 | $3.28 | $3.30 | $3.30 | 190,431 |
| 2020-11-30 | $3.42 | $3.44 | $3.20 | $3.23 | $3.23 | 255,634 |
| 2020-11-27 | $3.42 | $3.48 | $3.33 | $3.38 | $3.38 | 71,275 |
| 2020-11-25 | $3.43 | $3.45 | $3.30 | $3.40 | $3.40 | 163,933 |
| 2020-11-24 | $3.35 | $3.58 | $3.35 | $3.40 | $3.40 | 305,391 |
| 2020-11-23 | $3.33 | $3.41 | $3.22 | $3.29 | $3.29 | 288,551 |
| 2020-11-20 | $3.43 | $3.44 | $3.20 | $3.28 | $3.28 | 177,236 |
| 2020-11-19 | $3.56 | $3.56 | $3.32 | $3.41 | $3.41 | 193,482 |
| 2020-11-18 | $3.43 | $3.65 | $3.43 | $3.52 | $3.52 | 262,969 |
| 2020-11-17 | $3.63 | $3.63 | $3.21 | $3.40 | $3.40 | 399,772 |
| 2020-11-16 | $3.42 | $3.87 | $3.34 | $3.69 | $3.69 | 513,283 |
| 2020-11-13 | $3.05 | $3.39 | $3.05 | $3.29 | $3.29 | 309,694 |
| 2020-11-12 | $3.12 | $3.12 | $2.95 | $3.05 | $3.05 | 128,448 |
| 2020-11-11 | $3.07 | $3.14 | $2.91 | $3.13 | $3.13 | 154,147 |
| 2020-11-10 | $3.00 | $3.09 | $2.91 | $3.02 | $3.02 | 190,939 |
| 2020-11-09 | $2.91 | $3.12 | $2.80 | $2.98 | $2.98 | 416,980 |
| 2020-11-06 | $2.84 | $2.84 | $2.70 | $2.74 | $2.74 | 299,984 |
| 2020-11-05 | $2.84 | $3.02 | $2.83 | $2.96 | $2.96 | 85,623 |
| 2020-11-04 | $2.93 | $2.94 | $2.82 | $2.83 | $2.83 | 47,838 |
| 2020-11-03 | $2.85 | $3.00 | $2.85 | $2.92 | $2.92 | 89,949 |
| 2020-11-02 | $2.74 | $2.82 | $2.68 | $2.82 | $2.82 | 119,287 |
| 2020-10-30 | $2.83 | $2.88 | $2.67 | $2.71 | $2.71 | 145,557 |
| 2020-10-29 | $2.69 | $2.92 | $2.65 | $2.81 | $2.81 | 97,416 |
| 2020-10-28 | $2.74 | $2.79 | $2.61 | $2.72 | $2.72 | 283,199 |
| 2020-10-27 | $2.95 | $2.95 | $2.78 | $2.82 | $2.82 | 236,658 |
| 2020-10-26 | $3.07 | $3.10 | $2.93 | $2.96 | $2.96 | 164,644 |
| 2020-10-23 | $3.02 | $3.33 | $3.02 | $3.11 | $3.11 | 225,663 |
| 2020-10-22 | $3.17 | $3.17 | $2.94 | $3.05 | $3.05 | 153,214 |
| 2020-10-21 | $2.97 | $3.25 | $2.82 | $3.14 | $3.14 | 333,645 |
| 2020-10-20 | $2.80 | $2.96 | $2.77 | $2.81 | $2.81 | 114,538 |
| 2020-10-19 | $2.88 | $2.88 | $2.75 | $2.81 | $2.81 | 94,520 |
| 2020-10-16 | $2.72 | $2.89 | $2.66 | $2.84 | $2.84 | 179,389 |
| 2020-10-15 | $2.69 | $2.75 | $2.65 | $2.71 | $2.71 | 66,771 |
| 2020-10-14 | $2.73 | $2.78 | $2.67 | $2.68 | $2.68 | 66,443 |
| 2020-10-13 | $2.79 | $2.82 | $2.68 | $2.71 | $2.71 | 163,242 |
| 2020-10-12 | $2.75 | $2.81 | $2.71 | $2.77 | $2.77 | 80,486 |
| 2020-10-09 | $2.83 | $2.84 | $2.71 | $2.76 | $2.76 | 97,685 |
| 2020-10-08 | $2.76 | $2.87 | $2.75 | $2.85 | $2.85 | 199,616 |
| 2020-10-07 | $2.77 | $2.80 | $2.67 | $2.73 | $2.73 | 77,257 |
| 2020-10-06 | $2.87 | $2.95 | $2.72 | $2.72 | $2.72 | 202,439 |
| 2020-10-05 | $2.73 | $2.88 | $2.66 | $2.85 | $2.85 | 108,355 |
| 2020-10-02 | $2.62 | $2.77 | $2.57 | $2.73 | $2.73 | 154,301 |
| 2020-10-01 | $2.63 | $2.83 | $2.59 | $2.67 | $2.67 | 419,654 |
| 2020-09-30 | $2.75 | $2.83 | $2.60 | $2.62 | $2.62 | 186,963 |
| 2020-09-29 | $2.68 | $2.95 | $2.58 | $2.75 | $2.75 | 474,286 |
| 2020-09-28 | $2.75 | $2.84 | $2.62 | $2.67 | $2.67 | 330,562 |
| 2020-09-25 | $2.61 | $2.73 | $2.59 | $2.70 | $2.70 | 195,503 |
| 2020-09-24 | $2.66 | $2.70 | $2.57 | $2.60 | $2.60 | 230,974 |
| 2020-09-23 | $2.84 | $2.91 | $2.63 | $2.64 | $2.64 | 283,031 |
| 2020-09-22 | $2.93 | $3.01 | $2.75 | $2.84 | $2.84 | 177,856 |
| 2020-09-21 | $2.94 | $2.95 | $2.76 | $2.93 | $2.93 | 275,512 |
| 2020-09-18 | $3.00 | $3.05 | $2.91 | $2.91 | $2.91 | 200,047 |
| 2020-09-17 | $3.10 | $3.14 | $2.95 | $3.02 | $3.02 | 230,390 |
| 2020-09-16 | $2.97 | $3.07 | $2.93 | $2.99 | $2.99 | 202,191 |
| 2020-09-15 | $3.03 | $3.04 | $2.91 | $2.97 | $2.97 | 354,492 |
| 2020-09-14 | $3.01 | $3.06 | $2.96 | $3.02 | $3.02 | 97,883 |
| 2020-09-11 | $3.05 | $3.10 | $2.97 | $3.00 | $3.00 | 226,185 |
| 2020-09-10 | $3.05 | $3.08 | $2.99 | $3.04 | $3.04 | 150,762 |
| 2020-09-09 | $3.09 | $3.14 | $2.99 | $3.05 | $3.05 | 107,438 |
| 2020-09-08 | $3.15 | $3.15 | $2.95 | $3.07 | $3.07 | 173,730 |
| 2020-09-04 | $3.08 | $3.20 | $3.01 | $3.06 | $3.06 | 153,405 |
| 2020-09-03 | $3.14 | $3.27 | $2.96 | $3.12 | $3.12 | 390,667 |
| 2020-09-02 | $3.15 | $3.27 | $3.10 | $3.14 | $3.14 | 207,275 |
| 2020-09-01 | $3.33 | $3.34 | $3.06 | $3.19 | $3.19 | 374,683 |
| 2020-08-31 | $3.41 | $3.41 | $3.30 | $3.34 | $3.34 | 166,711 |
| 2020-08-28 | $3.42 | $3.45 | $3.35 | $3.38 | $3.38 | 111,683 |
| 2020-08-27 | $3.30 | $3.49 | $3.28 | $3.35 | $3.35 | 258,730 |
| 2020-08-26 | $3.40 | $3.43 | $3.27 | $3.32 | $3.32 | 349,377 |
| 2020-08-25 | $3.36 | $3.53 | $3.26 | $3.46 | $3.46 | 345,955 |
| 2020-08-24 | $3.35 | $3.53 | $3.24 | $3.39 | $3.39 | 454,496 |
| 2020-08-21 | $3.64 | $3.65 | $3.28 | $3.34 | $3.34 | 425,646 |
| 2020-08-20 | $3.50 | $3.65 | $3.39 | $3.58 | $3.58 | 255,701 |
| 2020-08-19 | $3.39 | $3.47 | $3.35 | $3.44 | $3.44 | 136,913 |
| 2020-08-18 | $3.43 | $3.57 | $3.32 | $3.34 | $3.34 | 190,225 |
| 2020-08-17 | $3.81 | $3.84 | $3.35 | $3.46 | $3.46 | 417,159 |
| 2020-08-14 | $3.41 | $3.77 | $3.36 | $3.76 | $3.76 | 426,444 |
| 2020-08-13 | $3.67 | $3.75 | $3.34 | $3.37 | $3.37 | 497,275 |
| 2020-08-12 | $3.98 | $4.35 | $3.61 | $3.74 | $3.74 | 1,197,430 |
| 2020-08-11 | $3.54 | $4.44 | $3.48 | $4.17 | $4.17 | 4,521,169 |
| 2020-08-10 | $3.05 | $3.35 | $3.03 | $3.28 | $3.28 | 335,316 |
| 2020-08-07 | $3.02 | $3.08 | $2.87 | $3.02 | $3.02 | 198,377 |
| 2020-08-06 | $3.06 | $3.06 | $2.90 | $3.03 | $3.03 | 154,815 |
| 2020-08-05 | $2.85 | $3.06 | $2.82 | $3.02 | $3.02 | 227,801 |
| 2020-08-04 | $2.80 | $2.94 | $2.75 | $2.82 | $2.82 | 315,737 |
| 2020-08-03 | $2.84 | $2.85 | $2.70 | $2.82 | $2.82 | 421,690 |
| 2020-07-31 | $2.86 | $2.90 | $2.80 | $2.84 | $2.84 | 172,307 |
| 2020-07-30 | $2.92 | $2.98 | $2.79 | $2.88 | $2.88 | 402,165 |
| 2020-07-29 | $3.04 | $3.15 | $2.90 | $2.91 | $2.91 | 324,621 |
| 2020-07-28 | $3.02 | $3.06 | $2.89 | $3.02 | $3.02 | 416,202 |
| 2020-07-27 | $3.21 | $3.23 | $3.00 | $3.02 | $3.02 | 390,602 |
| 2020-07-24 | $3.17 | $3.33 | $3.16 | $3.19 | $3.19 | 212,992 |
| 2020-07-23 | $3.38 | $3.47 | $3.25 | $3.34 | $3.34 | 281,267 |
| 2020-07-22 | $3.13 | $3.36 | $3.12 | $3.35 | $3.35 | 297,507 |
| 2020-07-21 | $3.06 | $3.24 | $3.05 | $3.11 | $3.11 | 179,197 |
| 2020-07-20 | $3.16 | $3.19 | $3.02 | $3.05 | $3.05 | 214,722 |
| 2020-07-17 | $3.13 | $3.25 | $3.08 | $3.15 | $3.15 | 156,000 |
| 2020-07-16 | $3.13 | $3.20 | $3.02 | $3.11 | $3.11 | 168,400 |
| 2020-07-15 | $3.06 | $3.19 | $3.00 | $3.17 | $3.17 | 256,600 |
| 2020-07-14 | $3.05 | $3.13 | $2.93 | $2.96 | $2.96 | 183,700 |
| 2020-07-13 | $3.28 | $3.30 | $3.03 | $3.07 | $3.07 | 249,700 |
| 2020-07-10 | $3.01 | $3.27 | $2.92 | $3.24 | $3.24 | 468,200 |
| 2020-07-09 | $3.01 | $3.02 | $2.86 | $2.97 | $2.97 | 196,600 |
| 2020-07-08 | $3.02 | $3.09 | $2.88 | $3.04 | $3.04 | 304,500 |
| 2020-07-07 | $3.01 | $3.07 | $2.82 | $3.04 | $3.04 | 526,700 |
| 2020-07-06 | $3.12 | $3.20 | $2.97 | $3.00 | $3.00 | 322,600 |
| 2020-07-02 | $3.41 | $3.41 | $3.01 | $3.04 | $3.04 | 385,400 |
| 2020-07-01 | $3.47 | $3.60 | $3.16 | $3.28 | $3.28 | 479,200 |
| 2020-06-30 | $3.54 | $3.83 | $3.21 | $3.49 | $3.49 | 982,400 |
| 2020-06-29 | $2.80 | $3.57 | $2.80 | $3.36 | $3.36 | 930,000 |
| 2020-06-26 | $2.93 | $2.98 | $2.73 | $2.82 | $2.82 | 1,838,055 |
| 2020-06-25 | $2.98 | $3.09 | $2.91 | $2.95 | $2.95 | 555,170 |
| 2020-06-24 | $3.24 | $3.24 | $2.95 | $3.08 | $3.08 | 812,883 |
| 2020-06-23 | $3.40 | $3.44 | $3.24 | $3.28 | $3.28 | 461,860 |
| 2020-06-22 | $3.34 | $3.50 | $3.20 | $3.30 | $3.30 | 518,956 |
| 2020-06-19 | $3.76 | $3.76 | $3.35 | $3.45 | $3.45 | 618,084 |
| 2020-06-18 | $3.60 | $3.79 | $3.57 | $3.59 | $3.59 | 521,836 |
| 2020-06-17 | $3.78 | $3.91 | $3.61 | $3.74 | $3.74 | 525,804 |
| 2020-06-16 | $4.50 | $4.50 | $3.76 | $3.90 | $3.90 | 652,301 |
| 2020-06-15 | $3.51 | $4.09 | $3.50 | $3.98 | $3.98 | 767,689 |
| 2020-06-12 | $4.12 | $4.29 | $3.54 | $3.88 | $3.88 | 668,970 |
| 2020-06-11 | $3.61 | $4.29 | $3.42 | $3.46 | $3.46 | 961,826 |
| 2020-06-10 | $5.71 | $5.79 | $3.90 | $4.22 | $4.22 | 1,501,932 |
| 2020-06-09 | $6.09 | $6.64 | $5.35 | $5.45 | $5.45 | 1,441,640 |
| 2020-06-08 | $4.68 | $6.21 | $4.67 | $5.97 | $5.97 | 1,728,321 |
| 2020-06-05 | $4.39 | $4.65 | $3.85 | $4.06 | $4.06 | 960,026 |
| 2020-06-04 | $3.09 | $3.90 | $3.00 | $3.75 | $3.75 | 920,511 |
| 2020-06-03 | $2.91 | $3.52 | $2.86 | $2.99 | $2.99 | 1,209,725 |
| 2020-06-02 | $2.38 | $2.80 | $2.31 | $2.79 | $2.79 | 611,031 |
| 2020-06-01 | $2.33 | $2.54 | $2.28 | $2.30 | $2.30 | 400,245 |
| 2020-05-29 | $2.60 | $2.67 | $2.32 | $2.33 | $2.33 | 448,736 |
| 2020-05-28 | $2.69 | $2.74 | $2.45 | $2.59 | $2.59 | 357,415 |
| 2020-05-27 | $2.77 | $2.79 | $2.60 | $2.61 | $2.61 | 405,311 |
| 2020-05-26 | $2.78 | $2.84 | $2.63 | $2.65 | $2.65 | 386,652 |
| 2020-05-22 | $2.71 | $2.75 | $2.55 | $2.63 | $2.63 | 308,129 |
| 2020-05-21 | $2.66 | $2.77 | $2.58 | $2.71 | $2.71 | 170,994 |
| 2020-05-20 | $2.66 | $2.70 | $2.54 | $2.59 | $2.59 | 253,103 |
| 2020-05-19 | $2.94 | $2.94 | $2.61 | $2.63 | $2.63 | 394,917 |
| 2020-05-18 | $2.93 | $3.08 | $2.77 | $2.91 | $2.91 | 301,212 |
| 2020-05-15 | $2.65 | $2.78 | $2.57 | $2.74 | $2.74 | 212,088 |
| 2020-05-14 | $2.76 | $2.88 | $2.56 | $2.64 | $2.64 | 198,449 |
| 2020-05-13 | $3.10 | $3.11 | $2.79 | $2.80 | $2.80 | 226,438 |
| 2020-05-12 | $3.46 | $3.46 | $3.08 | $3.12 | $3.12 | 183,283 |
| 2020-05-11 | $3.60 | $3.60 | $3.33 | $3.40 | $3.40 | 108,294 |
| 2020-05-08 | $3.56 | $3.70 | $3.43 | $3.65 | $3.65 | 180,296 |
| 2020-05-07 | $3.31 | $3.51 | $3.20 | $3.42 | $3.42 | 138,600 |
| 2020-05-06 | $3.39 | $3.50 | $3.21 | $3.24 | $3.24 | 149,931 |
| 2020-05-05 | $3.99 | $4.03 | $3.30 | $3.42 | $3.42 | 242,402 |
| 2020-05-04 | $3.81 | $3.91 | $3.59 | $3.86 | $3.86 | 136,173 |
| 2020-05-01 | $4.11 | $4.11 | $3.66 | $3.90 | $3.90 | 242,799 |
| 2020-04-30 | $4.39 | $4.66 | $3.88 | $4.32 | $4.32 | 302,721 |
| 2020-04-29 | $3.82 | $4.95 | $3.66 | $4.32 | $4.32 | 1,241,156 |
| 2020-04-28 | $3.37 | $3.80 | $3.17 | $3.63 | $3.63 | 237,858 |
| 2020-04-27 | $3.28 | $3.49 | $3.07 | $3.11 | $3.11 | 268,959 |
| 2020-04-24 | $2.98 | $3.18 | $2.91 | $3.14 | $3.14 | 245,118 |
| 2020-04-23 | $3.12 | $3.22 | $2.90 | $2.94 | $2.94 | 178,172 |
| 2020-04-22 | $3.34 | $3.46 | $3.05 | $3.09 | $3.09 | 129,390 |
| 2020-04-21 | $2.96 | $3.27 | $2.85 | $3.20 | $3.20 | 171,165 |
| 2020-04-20 | $3.27 | $3.37 | $3.06 | $3.12 | $3.12 | 151,970 |
| 2020-04-17 | $3.45 | $3.54 | $3.17 | $3.28 | $3.28 | 144,074 |
| 2020-04-16 | $3.50 | $3.53 | $2.95 | $3.17 | $3.17 | 224,271 |
| 2020-04-15 | $3.61 | $3.71 | $3.30 | $3.31 | $3.31 | 141,322 |
| 2020-04-14 | $3.77 | $4.32 | $3.63 | $3.83 | $3.83 | 232,495 |
| 2020-04-13 | $3.90 | $4.18 | $3.63 | $3.64 | $3.64 | 170,819 |
| 2020-04-09 | $3.79 | $4.31 | $3.73 | $3.88 | $3.88 | 183,391 |
| 2020-04-08 | $3.41 | $3.90 | $3.39 | $3.53 | $3.53 | 175,106 |
| 2020-04-07 | $3.52 | $3.92 | $3.36 | $3.36 | $3.36 | 185,206 |
| 2020-04-06 | $3.05 | $3.58 | $3.05 | $3.32 | $3.32 | 117,807 |
| 2020-04-03 | $2.96 | $3.26 | $2.79 | $2.88 | $2.88 | 133,365 |
| 2020-04-02 | $3.45 | $3.74 | $3.00 | $3.03 | $3.03 | 166,203 |
| 2020-04-01 | $3.93 | $3.94 | $3.38 | $3.40 | $3.40 | 81,187 |
| 2020-03-31 | $4.53 | $4.53 | $4.00 | $4.04 | $4.04 | 119,126 |
| 2020-03-30 | $4.75 | $5.11 | $4.48 | $4.52 | $4.52 | 147,404 |
| 2020-03-27 | $4.50 | $4.80 | $4.46 | $4.46 | $4.46 | 66,423 |
| 2020-03-26 | $4.51 | $4.98 | $4.33 | $4.52 | $4.52 | 226,589 |
| 2020-03-25 | $5.22 | $5.74 | $4.35 | $4.42 | $4.42 | 205,122 |
| 2020-03-24 | $4.69 | $5.14 | $4.69 | $4.83 | $4.83 | 239,987 |
| 2020-03-23 | $4.04 | $4.60 | $3.99 | $4.42 | $4.42 | 359,630 |
| 2020-03-20 | $3.30 | $3.98 | $3.30 | $3.87 | $3.87 | 421,101 |
| 2020-03-19 | $3.12 | $3.99 | $3.12 | $3.30 | $3.30 | 672,036 |
| 2020-03-18 | $3.71 | $4.85 | $2.80 | $3.12 | $3.12 | 194,180 |
| 2020-03-17 | $2.86 | $3.41 | $2.86 | $3.20 | $3.20 | 251,994 |
| 2020-03-16 | $5.00 | $5.21 | $2.35 | $2.38 | $2.38 | 106,279 |
| 2020-03-13 | $6.46 | $6.60 | $5.25 | $5.49 | $5.49 | 63,612 |
| 2020-03-12 | $7.58 | $7.58 | $5.70 | $5.71 | $5.71 | 150,166 |
| 2020-03-11 | $7.63 | $8.31 | $7.63 | $8.10 | $8.10 | 85,411 |
| 2020-03-10 | $7.65 | $8.01 | $7.36 | $7.82 | $7.82 | 94,765 |
| 2020-03-09 | $8.88 | $8.88 | $7.30 | $7.39 | $7.39 | 90,331 |
| 2020-03-06 | $9.57 | $9.84 | $9.11 | $9.29 | $9.29 | 58,235 |
| 2020-03-05 | $11.08 | $11.12 | $9.48 | $9.66 | $9.66 | 118,301 |
| 2020-03-04 | $12.09 | $12.35 | $11.06 | $11.29 | $11.29 | 97,515 |
| 2020-03-03 | $14.30 | $14.58 | $11.97 | $12.23 | $12.23 | 213,562 |
| 2020-03-02 | $14.03 | $15.08 | $13.61 | $14.33 | $14.33 | 82,866 |
| 2020-02-28 | $14.87 | $14.87 | $13.90 | $14.18 | $14.18 | 48,586 |
| 2020-02-27 | $15.70 | $16.12 | $15.17 | $15.26 | $15.26 | 59,640 |
| 2020-02-26 | $16.27 | $16.54 | $15.67 | $15.98 | $15.98 | 49,272 |
| 2020-02-25 | $16.75 | $17.04 | $15.91 | $16.17 | $16.17 | 63,455 |
| 2020-02-24 | $17.13 | $17.43 | $16.64 | $16.75 | $16.75 | 52,356 |
| 2020-02-21 | $17.51 | $17.54 | $17.27 | $17.54 | $17.54 | 61,053 |
| 2020-02-20 | $17.46 | $17.62 | $17.32 | $17.47 | $17.47 | 80,681 |
| 2020-02-19 | $17.23 | $17.58 | $17.23 | $17.50 | $17.50 | 57,071 |
| 2020-02-18 | $17.22 | $17.46 | $17.06 | $17.22 | $17.22 | 17,730 |
| 2020-02-14 | $17.58 | $17.64 | $17.24 | $17.27 | $17.27 | 29,102 |
| 2020-02-13 | $17.77 | $17.90 | $17.45 | $17.55 | $17.55 | 23,494 |
| 2020-02-12 | $17.56 | $17.92 | $17.41 | $17.77 | $17.77 | 52,230 |
| 2020-02-11 | $17.21 | $17.61 | $16.92 | $17.47 | $17.47 | 63,657 |
| 2020-02-10 | $17.19 | $17.70 | $17.09 | $17.10 | $17.10 | 82,425 |
| 2020-02-07 | $17.81 | $17.92 | $17.28 | $17.36 | $17.36 | 19,847 |
| 2020-02-06 | $17.90 | $18.17 | $17.57 | $17.96 | $17.96 | 45,160 |
| 2020-02-05 | $17.15 | $17.96 | $16.91 | $17.94 | $17.94 | 74,733 |
| 2020-02-04 | $17.28 | $17.43 | $16.94 | $17.06 | $17.06 | 31,553 |
| 2020-02-03 | $17.18 | $17.83 | $17.03 | $17.15 | $17.15 | 56,162 |
| 2020-01-31 | $17.35 | $17.78 | $17.11 | $17.20 | $17.20 | 46,552 |
| 2020-01-30 | $17.43 | $17.49 | $17.17 | $17.46 | $17.46 | 40,398 |
| 2020-01-29 | $17.67 | $17.93 | $17.26 | $17.53 | $17.53 | 36,085 |
| 2020-01-28 | $18.02 | $18.10 | $17.66 | $17.69 | $17.69 | 25,106 |
| 2020-01-27 | $17.82 | $18.16 | $17.82 | $18.03 | $18.03 | 32,222 |
| 2020-01-24 | $18.45 | $18.53 | $17.90 | $18.07 | $18.07 | 56,863 |
| 2020-01-23 | $18.61 | $18.64 | $18.17 | $18.42 | $18.42 | 42,547 |
| 2020-01-22 | $18.87 | $18.90 | $18.57 | $18.65 | $18.65 | 18,915 |
| 2020-01-21 | $18.80 | $18.94 | $18.68 | $18.80 | $18.80 | 32,556 |
| 2020-01-17 | $18.50 | $18.84 | $18.25 | $18.76 | $18.76 | 63,379 |
| 2020-01-16 | $18.34 | $18.62 | $18.22 | $18.35 | $18.35 | 33,401 |
| 2020-01-15 | $18.09 | $18.49 | $18.09 | $18.29 | $18.29 | 37,923 |
| 2020-01-14 | $17.99 | $18.40 | $17.87 | $18.14 | $18.14 | 46,169 |
| 2020-01-13 | $17.78 | $18.09 | $17.62 | $18.04 | $18.04 | 43,825 |
| 2020-01-10 | $17.65 | $17.81 | $17.41 | $17.78 | $17.78 | 91,757 |
| 2020-01-09 | $17.68 | $17.91 | $17.55 | $17.72 | $17.72 | 80,366 |
| 2020-01-08 | $17.79 | $17.79 | $17.51 | $17.54 | $17.54 | 106,648 |
| 2020-01-07 | $18.00 | $18.21 | $17.77 | $17.84 | $17.84 | 123,978 |
| 2020-01-06 | $17.77 | $18.32 | $17.70 | $18.15 | $18.15 | 61,168 |
| 2020-01-03 | $18.08 | $18.09 | $17.55 | $17.98 | $17.98 | 114,878 |
| 2020-01-02 | $17.64 | $18.44 | $17.37 | $18.33 | $18.33 | 123,208 |
| 2019-12-31 | $17.35 | $17.83 | $17.18 | $17.57 | $17.57 | 168,175 |
| 2019-12-30 | $17.42 | $17.57 | $17.22 | $17.42 | $17.42 | 37,568 |
| 2019-12-27 | $17.58 | $17.58 | $17.12 | $17.41 | $17.41 | 70,897 |
| 2019-12-26 | $17.46 | $17.82 | $17.31 | $17.56 | $17.56 | 50,215 |
| 2019-12-24 | $17.30 | $17.50 | $17.22 | $17.45 | $17.45 | 20,083 |
| 2019-12-23 | $17.86 | $17.90 | $17.25 | $17.30 | $17.30 | 80,544 |
| 2019-12-20 | $18.19 | $18.31 | $17.86 | $17.90 | $17.90 | 130,315 |
| 2019-12-19 | $18.11 | $18.20 | $17.84 | $18.16 | $18.16 | 53,448 |
| 2019-12-18 | $18.04 | $18.18 | $17.80 | $18.13 | $18.13 | 104,161 |
| 2019-12-17 | $17.90 | $18.13 | $17.75 | $18.05 | $18.05 | 79,293 |
| 2019-12-16 | $18.32 | $18.52 | $17.85 | $17.91 | $17.91 | 86,252 |
| 2019-12-13 | $18.30 | $18.42 | $17.93 | $18.37 | $18.37 | 79,210 |
| 2019-12-12 | $18.52 | $18.69 | $18.31 | $18.33 | $18.33 | 46,578 |
| 2019-12-11 | $18.60 | $18.66 | $18.29 | $18.54 | $18.54 | 46,934 |
| 2019-12-10 | $18.58 | $18.79 | $18.49 | $18.58 | $18.58 | 43,706 |
| 2019-12-09 | $18.32 | $18.64 | $18.32 | $18.56 | $18.56 | 68,054 |
| 2019-12-06 | $18.43 | $18.76 | $18.27 | $18.38 | $18.38 | 69,760 |
| 2019-12-05 | $18.45 | $18.58 | $18.35 | $18.43 | $18.43 | 38,071 |
| 2019-12-04 | $18.39 | $18.62 | $18.18 | $18.48 | $18.48 | 82,287 |
| 2019-12-03 | $18.54 | $18.54 | $18.14 | $18.27 | $18.27 | 117,600 |
| 2019-12-02 | $19.08 | $19.08 | $18.30 | $18.66 | $18.66 | 74,900 |
| 2019-11-29 | $19.17 | $19.33 | $18.83 | $19.07 | $19.07 | 41,394 |
| 2019-11-27 | $19.15 | $19.70 | $18.97 | $19.24 | $19.24 | 88,516 |
| 2019-11-26 | $18.82 | $19.16 | $18.81 | $19.13 | $19.13 | 57,659 |
| 2019-11-25 | $18.77 | $19.26 | $18.63 | $18.83 | $18.83 | 124,484 |
| 2019-11-22 | $19.04 | $19.12 | $18.65 | $18.89 | $18.89 | 57,594 |
| 2019-11-21 | $18.87 | $19.05 | $18.55 | $19.03 | $19.03 | 98,545 |
| 2019-11-20 | $18.79 | $19.10 | $18.56 | $18.89 | $18.89 | 89,443 |
| 2019-11-19 | $18.61 | $19.04 | $18.32 | $18.83 | $18.83 | 85,893 |
| 2019-11-18 | $18.49 | $18.80 | $18.36 | $18.54 | $18.54 | 96,142 |
| 2019-11-15 | $18.86 | $19.07 | $18.37 | $18.65 | $18.65 | 66,099 |
| 2019-11-14 | $18.76 | $19.00 | $18.72 | $18.78 | $18.78 | 87,570 |
| 2019-11-13 | $18.52 | $19.15 | $18.14 | $18.88 | $18.88 | 107,793 |
| 2019-11-12 | $18.11 | $18.94 | $18.11 | $18.76 | $18.76 | 173,446 |
| 2019-11-11 | $17.80 | $18.06 | $17.58 | $18.02 | $18.02 | 79,673 |
| 2019-11-08 | $16.93 | $18.56 | $16.93 | $17.91 | $17.91 | 170,244 |
| 2019-11-07 | $17.16 | $17.43 | $16.63 | $16.80 | $16.80 | 99,302 |
| 2019-11-06 | $16.68 | $17.11 | $16.68 | $17.09 | $17.09 | 99,016 |
| 2019-11-05 | $16.13 | $16.91 | $16.01 | $16.70 | $16.70 | 150,585 |
| 2019-11-04 | $18.37 | $18.49 | $15.79 | $16.13 | $16.13 | 333,790 |
| 2019-11-01 | $17.95 | $18.45 | $17.88 | $18.18 | $18.18 | 112,580 |
| 2019-10-31 | $17.70 | $18.11 | $17.58 | $17.82 | $17.82 | 183,051 |
| 2019-10-30 | $17.03 | $17.70 | $16.99 | $17.64 | $17.64 | 112,373 |
| 2019-10-29 | $16.57 | $16.96 | $16.27 | $16.94 | $16.94 | 183,571 |
| 2019-10-28 | $17.42 | $17.42 | $16.57 | $16.60 | $16.60 | 199,286 |
| 2019-10-25 | $18.62 | $18.62 | $17.35 | $17.42 | $17.42 | 137,974 |
| 2019-10-24 | $18.71 | $18.85 | $18.36 | $18.64 | $18.64 | 103,163 |
| 2019-10-23 | $19.88 | $20.13 | $18.52 | $18.82 | $18.82 | 204,352 |
| 2019-10-22 | $19.31 | $19.97 | $19.27 | $19.88 | $19.88 | 194,361 |
| 2019-10-21 | $18.72 | $19.31 | $18.64 | $19.27 | $19.27 | 106,729 |
| 2019-10-18 | $18.75 | $18.85 | $18.46 | $18.68 | $18.68 | 60,856 |
| 2019-10-17 | $18.95 | $19.01 | $18.74 | $18.82 | $18.82 | 55,126 |
| 2019-10-16 | $19.10 | $19.10 | $18.73 | $18.87 | $18.87 | 69,455 |
| 2019-10-15 | $19.06 | $19.22 | $19.02 | $19.14 | $19.14 | 138,357 |
| 2019-10-14 | $19.02 | $19.20 | $18.85 | $19.06 | $19.06 | 105,745 |
| 2019-10-11 | $18.84 | $19.15 | $18.72 | $18.83 | $18.83 | 116,666 |
| 2019-10-10 | $18.63 | $18.94 | $18.47 | $18.71 | $18.71 | 103,566 |
| 2019-10-09 | $18.18 | $18.72 | $18.18 | $18.51 | $18.51 | 90,852 |
| 2019-10-08 | $18.62 | $18.75 | $18.13 | $18.28 | $18.28 | 57,535 |
| 2019-10-07 | $18.50 | $18.79 | $18.26 | $18.63 | $18.63 | 71,638 |
| 2019-10-04 | $18.24 | $18.58 | $18.17 | $18.51 | $18.51 | 73,219 |
| 2019-10-03 | $18.20 | $18.36 | $17.61 | $18.24 | $18.24 | 84,256 |
| 2019-10-02 | $18.46 | $18.59 | $17.57 | $18.24 | $18.24 | 245,776 |
| 2019-10-01 | $18.97 | $19.31 | $18.61 | $18.67 | $18.67 | 169,483 |
| 2019-09-30 | $19.24 | $19.39 | $19.10 | $19.13 | $19.13 | 153,359 |
| 2019-09-27 | $19.68 | $19.80 | $19.09 | $19.26 | $19.26 | 101,415 |
| 2019-09-26 | $19.68 | $19.92 | $19.48 | $19.53 | $19.53 | 127,703 |
| 2019-09-25 | $19.24 | $19.91 | $19.01 | $19.66 | $19.66 | 174,223 |
| 2019-09-24 | $19.87 | $20.30 | $18.73 | $18.96 | $18.96 | 403,906 |
| 2019-09-23 | $18.95 | $20.03 | $18.92 | $19.82 | $19.82 | 242,063 |
| 2019-09-20 | $18.55 | $18.95 | $18.55 | $18.77 | $18.77 | 267,826 |
| 2019-09-19 | $18.58 | $18.83 | $18.52 | $18.53 | $18.53 | 88,401 |
| 2019-09-18 | $18.80 | $18.94 | $18.34 | $18.53 | $18.53 | 140,106 |
| 2019-09-17 | $18.14 | $18.97 | $18.14 | $18.85 | $18.85 | 199,621 |
| 2019-09-16 | $18.23 | $18.43 | $18.07 | $18.32 | $18.32 | 94,621 |
| 2019-09-13 | $18.10 | $18.71 | $17.87 | $18.48 | $18.48 | 102,143 |
| 2019-09-12 | $18.09 | $18.35 | $17.88 | $18.10 | $18.10 | 170,694 |
| 2019-09-11 | $17.61 | $18.22 | $17.52 | $18.15 | $18.15 | 91,226 |
| 2019-09-10 | $18.16 | $18.28 | $17.37 | $17.49 | $17.49 | 149,646 |
| 2019-09-09 | $17.89 | $18.43 | $17.88 | $18.20 | $18.20 | 133,237 |
| 2019-09-06 | $17.67 | $17.88 | $17.60 | $17.68 | $17.68 | 68,160 |
| 2019-09-05 | $17.97 | $18.23 | $17.53 | $17.62 | $17.62 | 74,577 |
| 2019-09-04 | $17.99 | $18.22 | $17.75 | $17.79 | $17.79 | 84,508 |
| 2019-09-03 | $17.60 | $18.32 | $17.40 | $17.90 | $17.90 | 193,366 |
| 2019-08-30 | $17.79 | $17.94 | $17.29 | $17.58 | $17.58 | 61,979 |
| 2019-08-29 | $17.53 | $17.70 | $17.38 | $17.63 | $17.63 | 84,738 |
| 2019-08-28 | $17.28 | $17.53 | $17.21 | $17.37 | $17.37 | 69,874 |
| 2019-08-27 | $17.47 | $17.53 | $17.19 | $17.25 | $17.25 | 77,341 |
| 2019-08-26 | $17.33 | $17.51 | $17.13 | $17.39 | $17.39 | 114,760 |
| 2019-08-23 | $17.58 | $17.90 | $17.07 | $17.17 | $17.17 | 85,037 |
| 2019-08-22 | $16.99 | $17.69 | $16.79 | $17.56 | $17.56 | 110,861 |
| 2019-08-21 | $17.32 | $17.32 | $16.71 | $16.98 | $16.98 | 102,886 |
| 2019-08-20 | $17.68 | $17.70 | $17.18 | $17.23 | $17.23 | 78,543 |
| 2019-08-19 | $17.60 | $18.10 | $17.41 | $17.56 | $17.56 | 234,052 |
| 2019-08-16 | $16.76 | $17.22 | $16.76 | $17.20 | $17.20 | 157,975 |
| 2019-08-15 | $16.40 | $16.96 | $16.14 | $16.58 | $16.58 | 159,051 |
| 2019-08-14 | $16.59 | $16.80 | $15.92 | $16.29 | $16.29 | 212,081 |
| 2019-08-13 | $15.81 | $16.86 | $15.81 | $16.63 | $16.63 | 344,633 |
| 2019-08-12 | $15.32 | $16.01 | $14.84 | $15.82 | $15.82 | 105,280 |
| 2019-08-09 | $15.50 | $15.64 | $15.22 | $15.34 | $15.34 | 55,746 |
| 2019-08-08 | $15.50 | $15.90 | $15.23 | $15.49 | $15.49 | 86,840 |
| 2019-08-07 | $14.94 | $15.27 | $14.71 | $15.00 | $15.00 | 59,499 |
| 2019-08-06 | $14.56 | $15.16 | $14.56 | $15.11 | $15.11 | 54,758 |
| 2019-08-05 | $14.99 | $14.99 | $14.39 | $14.61 | $14.61 | 65,722 |
| 2019-08-02 | $15.07 | $15.29 | $15.02 | $15.16 | $15.16 | 65,958 |
| 2019-08-01 | $15.55 | $15.96 | $15.18 | $15.19 | $15.19 | 81,392 |
| 2019-07-31 | $15.30 | $15.72 | $15.15 | $15.50 | $15.50 | 101,707 |
| 2019-07-30 | $14.96 | $15.32 | $14.96 | $15.27 | $15.27 | 69,375 |
| 2019-07-29 | $15.21 | $15.23 | $14.89 | $14.96 | $14.96 | 73,834 |
| 2019-07-26 | $14.75 | $15.19 | $14.71 | $15.12 | $15.12 | 49,695 |
| 2019-07-25 | $14.67 | $14.82 | $14.42 | $14.74 | $14.74 | 40,124 |
| 2019-07-24 | $14.35 | $14.68 | $14.09 | $14.65 | $14.65 | 49,214 |
| 2019-07-23 | $14.27 | $14.48 | $14.16 | $14.35 | $14.35 | 39,177 |
| 2019-07-22 | $13.99 | $14.33 | $13.26 | $14.27 | $14.27 | 87,759 |
| 2019-07-19 | $14.46 | $14.50 | $13.94 | $14.04 | $14.04 | 85,894 |
| 2019-07-18 | $14.41 | $14.54 | $14.34 | $14.52 | $14.52 | 38,412 |
| 2019-07-17 | $14.80 | $14.80 | $14.33 | $14.48 | $14.48 | 66,482 |
| 2019-07-16 | $14.84 | $14.93 | $14.72 | $14.80 | $14.80 | 23,890 |
| 2019-07-15 | $14.90 | $15.06 | $14.82 | $14.84 | $14.84 | 103,245 |
| 2019-07-12 | $14.80 | $14.98 | $14.79 | $14.86 | $14.86 | 70,172 |
| 2019-07-11 | $14.65 | $14.89 | $14.65 | $14.79 | $14.79 | 58,350 |
| 2019-07-10 | $14.76 | $14.95 | $14.61 | $14.64 | $14.64 | 66,399 |
| 2019-07-09 | $14.66 | $14.82 | $14.66 | $14.76 | $14.76 | 180,167 |
| 2019-07-08 | $14.56 | $14.80 | $14.54 | $14.69 | $14.69 | 108,064 |
| 2019-07-05 | $14.49 | $14.77 | $14.49 | $14.72 | $14.72 | 64,946 |
| 2019-07-03 | $14.58 | $14.65 | $14.53 | $14.60 | $14.60 | 49,874 |
| 2019-07-02 | $14.60 | $14.65 | $14.47 | $14.55 | $14.55 | 35,992 |
| 2019-07-01 | $14.46 | $14.61 | $14.39 | $14.49 | $14.49 | 98,456 |
| 2019-06-28 | $14.06 | $14.36 | $13.93 | $14.23 | $14.23 | 163,298 |
| 2019-06-27 | $14.35 | $14.40 | $13.86 | $14.03 | $14.03 | 170,680 |
| 2019-06-26 | $14.45 | $14.45 | $14.15 | $14.33 | $14.33 | 79,586 |
| 2019-06-25 | $14.65 | $14.99 | $14.28 | $14.40 | $14.40 | 146,846 |
| 2019-06-24 | $14.53 | $14.63 | $14.04 | $14.57 | $14.57 | 201,256 |
| 2019-06-21 | $14.28 | $14.50 | $14.25 | $14.40 | $14.40 | 103,536 |
| 2019-06-20 | $14.11 | $14.37 | $13.85 | $14.32 | $14.32 | 131,137 |
| 2019-06-19 | $13.85 | $14.00 | $13.81 | $13.97 | $13.97 | 66,049 |
| 2019-06-18 | $13.77 | $13.99 | $13.49 | $13.77 | $13.77 | 74,282 |
| 2019-06-17 | $13.25 | $13.69 | $13.25 | $13.60 | $13.60 | 129,384 |
| 2019-06-14 | $13.19 | $13.26 | $13.08 | $13.24 | $13.24 | 84,401 |
| 2019-06-13 | $13.14 | $13.24 | $12.95 | $13.18 | $13.18 | 65,766 |
| 2019-06-12 | $13.08 | $13.18 | $12.77 | $13.00 | $13.00 | 57,321 |
| 2019-06-11 | $12.98 | $13.07 | $12.89 | $13.01 | $13.01 | 90,424 |
| 2019-06-10 | $13.13 | $13.42 | $12.93 | $12.97 | $12.97 | 97,072 |
| 2019-06-07 | $13.00 | $13.37 | $12.93 | $13.27 | $13.27 | 105,909 |
| 2019-06-06 | $12.34 | $13.00 | $12.23 | $12.92 | $12.92 | 200,231 |
| 2019-06-05 | $12.10 | $12.34 | $11.88 | $12.26 | $12.26 | 144,025 |
| 2019-06-04 | $12.00 | $12.05 | $11.91 | $11.99 | $11.99 | 104,633 |
| 2019-06-03 | $11.87 | $12.05 | $11.86 | $12.03 | $12.03 | 129,467 |
| 2019-05-31 | $11.92 | $11.95 | $11.71 | $11.79 | $11.79 | 58,424 |
| 2019-05-30 | $11.87 | $11.99 | $11.77 | $11.91 | $11.91 | 41,792 |
| 2019-05-29 | $11.80 | $11.92 | $11.77 | $11.81 | $11.81 | 54,633 |
| 2019-05-28 | $11.85 | $11.98 | $11.76 | $11.80 | $11.80 | 66,559 |
| 2019-05-24 | $11.93 | $12.00 | $11.76 | $11.92 | $11.92 | 39,821 |
| 2019-05-23 | $11.96 | $12.10 | $11.77 | $11.83 | $11.83 | 29,439 |
| 2019-05-22 | $11.98 | $12.10 | $11.94 | $11.96 | $11.96 | 20,942 |
| 2019-05-21 | $12.12 | $12.12 | $11.92 | $12.08 | $12.08 | 52,349 |
| 2019-05-20 | $11.60 | $12.09 | $11.56 | $12.00 | $12.00 | 89,250 |
| 2019-05-17 | $11.56 | $11.66 | $11.47 | $11.60 | $11.60 | 37,858 |
| 2019-05-16 | $11.48 | $11.66 | $11.41 | $11.62 | $11.62 | 48,914 |
| 2019-05-15 | $11.41 | $11.62 | $11.35 | $11.43 | $11.43 | 50,911 |
| 2019-05-14 | $11.23 | $11.50 | $11.08 | $11.46 | $11.46 | 28,594 |
| 2019-05-13 | $10.85 | $11.20 | $10.72 | $11.10 | $11.10 | 26,170 |
| 2019-05-10 | $10.85 | $11.00 | $10.78 | $11.00 | $11.00 | 19,898 |
| 2019-05-09 | $11.49 | $11.49 | $10.79 | $10.87 | $10.87 | 32,575 |
| 2019-05-08 | $11.03 | $11.05 | $10.96 | $10.98 | $10.98 | 5,734 |
| 2019-05-07 | $11.13 | $11.14 | $10.98 | $10.98 | $10.98 | 19,871 |
| 2019-05-06 | $11.15 | $11.25 | $11.08 | $11.17 | $11.17 | 31,573 |
| 2019-05-03 | $11.27 | $11.27 | $11.11 | $11.18 | $11.18 | 15,372 |
| 2019-05-02 | $11.33 | $11.39 | $11.19 | $11.25 | $11.25 | 18,680 |
| 2019-05-01 | $11.49 | $11.49 | $11.24 | $11.32 | $11.32 | 12,896 |
| 2019-04-30 | $11.39 | $11.49 | $11.24 | $11.48 | $11.48 | 174,981 |
| 2019-04-29 | $11.30 | $11.39 | $11.06 | $11.39 | $11.39 | 16,641 |
| 2019-04-26 | $11.17 | $11.30 | $11.06 | $11.30 | $11.30 | 9,467 |
| 2019-04-25 | $11.12 | $11.29 | $11.00 | $11.17 | $11.17 | 13,038 |
| 2019-04-24 | $11.27 | $11.30 | $11.15 | $11.15 | $11.15 | 14,866 |
| 2019-04-23 | $10.94 | $11.28 | $10.94 | $11.28 | $11.28 | 6,978 |
| 2019-04-22 | $10.92 | $11.00 | $10.79 | $10.95 | $10.95 | 7,296 |
| 2019-04-18 | $10.95 | $11.07 | $9.80 | $11.06 | $11.06 | 21,610 |
| 2019-04-17 | $11.08 | $11.24 | $10.90 | $11.00 | $11.00 | 20,933 |
| 2019-04-16 | $11.02 | $11.14 | $10.87 | $10.97 | $10.97 | 18,121 |
| 2019-04-15 | $10.95 | $11.28 | $10.91 | $10.97 | $10.97 | 63,075 |
| 2019-04-12 | $10.89 | $11.12 | $10.77 | $10.96 | $10.96 | 25,051 |
| 2019-04-11 | $11.00 | $11.09 | $10.73 | $10.75 | $10.75 | 15,333 |
| 2019-04-10 | $10.80 | $10.94 | $10.74 | $10.83 | $10.83 | 11,780 |
| 2019-04-09 | $10.57 | $10.83 | $10.57 | $10.62 | $10.62 | 191,621 |
| 2019-04-08 | $10.68 | $10.84 | $10.44 | $10.57 | $10.57 | 23,185 |
| 2019-04-05 | $10.53 | $10.89 | $10.53 | $10.87 | $10.87 | 8,802 |
| 2019-04-04 | $10.45 | $10.52 | $10.38 | $10.52 | $10.52 | 17,870 |
| 2019-04-03 | $10.46 | $10.49 | $10.36 | $10.46 | $10.46 | 7,162 |
| 2019-04-02 | $10.48 | $10.64 | $10.34 | $10.48 | $10.48 | 12,605 |
| 2019-04-01 | $10.66 | $10.66 | $10.34 | $10.49 | $10.49 | 15,025 |
| 2019-03-29 | $10.54 | $10.55 | $10.32 | $10.40 | $10.40 | 12,723 |
| 2019-03-28 | $10.65 | $10.65 | $10.40 | $10.45 | $10.45 | 6,789 |
| 2019-03-27 | $10.37 | $10.55 | $10.37 | $10.45 | $10.45 | 23,517 |
| 2019-03-26 | $10.41 | $10.61 | $10.13 | $10.40 | $10.40 | 35,675 |
| 2019-03-25 | $10.09 | $10.70 | $10.09 | $10.20 | $10.20 | 10,006 |
| 2019-03-22 | $10.09 | $10.30 | $9.92 | $10.05 | $10.05 | 31,594 |
| 2019-03-21 | $10.13 | $10.25 | $9.88 | $10.10 | $10.10 | 25,570 |
| 2019-03-20 | $10.30 | $10.36 | $10.04 | $10.05 | $10.05 | 12,167 |
| 2019-03-19 | $10.40 | $10.40 | $10.16 | $10.25 | $10.25 | 6,886 |
| 2019-03-18 | $10.31 | $10.37 | $10.19 | $10.22 | $10.22 | 12,684 |
| 2019-03-15 | $10.47 | $10.54 | $10.22 | $10.22 | $10.22 | 51,731 |
| 2019-03-14 | $10.42 | $10.50 | $10.33 | $10.42 | $10.42 | 7,828 |
| 2019-03-13 | $10.49 | $10.70 | $10.34 | $10.40 | $10.40 | 15,490 |
| 2019-03-12 | $10.59 | $10.60 | $10.33 | $10.43 | $10.43 | 8,197 |
| 2019-03-11 | $10.36 | $10.72 | $10.18 | $10.58 | $10.58 | 30,116 |
| 2019-03-08 | $10.34 | $10.49 | $10.14 | $10.37 | $10.37 | 16,751 |
| 2019-03-07 | $9.75 | $10.58 | $9.75 | $10.31 | $10.31 | 23,200 |
| 2019-03-06 | $10.57 | $10.57 | $9.82 | $10.50 | $10.50 | 9,585 |
| 2019-03-05 | $10.45 | $10.65 | $10.44 | $10.50 | $10.50 | 21,122 |
| 2019-03-04 | $10.65 | $10.80 | $10.45 | $10.45 | $10.45 | 7,943 |
| 2019-03-01 | $10.45 | $10.80 | $10.37 | $10.66 | $10.66 | 27,240 |
| 2019-02-28 | $10.63 | $10.75 | $10.45 | $10.45 | $10.45 | 11,771 |
| 2019-02-27 | $10.24 | $10.66 | $10.24 | $10.52 | $10.52 | 23,802 |
| 2019-02-26 | $10.29 | $10.47 | $9.65 | $10.34 | $10.34 | 30,722 |
| 2019-02-25 | $10.40 | $10.42 | $10.34 | $10.34 | $10.34 | 10,124 |
| 2019-02-22 | $10.48 | $10.48 | $10.30 | $10.45 | $10.45 | 8,220 |
| 2019-02-21 | $10.46 | $10.51 | $10.32 | $10.32 | $10.32 | 7,953 |
| 2019-02-20 | $10.49 | $10.50 | $10.25 | $10.35 | $10.35 | 102,553 |
| 2019-02-19 | $10.25 | $10.42 | $10.24 | $10.38 | $10.38 | 12,708 |
| 2019-02-15 | $10.12 | $10.35 | $10.12 | $10.26 | $10.26 | 19,115 |
| 2019-02-14 | $10.26 | $10.27 | $10.05 | $10.05 | $10.05 | 15,213 |
| 2019-02-13 | $10.30 | $10.30 | $10.09 | $10.27 | $10.27 | 32,123 |
| 2019-02-12 | $9.95 | $10.28 | $9.90 | $10.26 | $10.26 | 13,576 |
| 2019-02-11 | $9.94 | $10.04 | $9.90 | $9.94 | $9.94 | 58,014 |
| 2019-02-08 | $9.92 | $9.96 | $9.66 | $9.86 | $9.86 | 13,805 |
| 2019-02-07 | $9.95 | $10.02 | $9.95 | $9.96 | $9.96 | 7,555 |
| 2019-02-06 | $9.99 | $10.05 | $9.95 | $9.95 | $9.95 | 6,135 |
| 2019-02-05 | $10.10 | $10.18 | $9.88 | $9.95 | $9.95 | 13,896 |
| 2019-02-04 | $9.88 | $10.14 | $9.88 | $10.02 | $10.02 | 12,910 |
| 2019-02-01 | $9.76 | $9.93 | $9.75 | $9.87 | $9.87 | 13,629 |
| 2019-01-31 | $9.71 | $9.78 | $9.68 | $9.70 | $9.70 | 25,547 |
| 2019-01-30 | $9.60 | $9.73 | $9.55 | $9.65 | $9.65 | 35,242 |
| 2019-01-29 | $9.72 | $9.83 | $9.48 | $9.57 | $9.57 | 13,956 |
| 2019-01-28 | $9.71 | $9.84 | $9.69 | $9.71 | $9.71 | 20,840 |
| 2019-01-25 | $9.83 | $9.86 | $9.67 | $9.86 | $9.86 | 16,564 |
| 2019-01-24 | $9.70 | $9.75 | $9.57 | $9.75 | $9.75 | 28,084 |
| 2019-01-23 | $9.74 | $9.75 | $9.65 | $9.71 | $9.71 | 16,506 |
| 2019-01-22 | $9.69 | $9.81 | $9.55 | $9.65 | $9.65 | 42,918 |
| 2019-01-18 | $10.07 | $10.08 | $9.48 | $9.61 | $9.61 | 36,912 |
| 2019-01-17 | $10.20 | $10.33 | $10.06 | $10.06 | $10.06 | 41,760 |
| 2019-01-16 | $10.42 | $10.59 | $10.20 | $10.23 | $10.23 | 17,146 |
| 2019-01-15 | $10.36 | $10.52 | $10.23 | $10.41 | $10.41 | 12,213 |
| 2019-01-14 | $10.37 | $10.68 | $10.26 | $10.31 | $10.31 | 15,741 |
| 2019-01-11 | $10.50 | $10.61 | $10.24 | $10.46 | $10.46 | 24,436 |
| 2019-01-10 | $10.58 | $10.96 | $10.52 | $10.58 | $10.58 | 10,327 |
| 2019-01-09 | $10.75 | $10.82 | $10.53 | $10.65 | $10.65 | 13,267 |
| 2019-01-08 | $10.74 | $10.79 | $10.42 | $10.53 | $10.53 | 16,922 |
| 2019-01-07 | $10.61 | $10.70 | $10.54 | $10.62 | $10.62 | 16,082 |
| 2019-01-04 | $10.59 | $10.82 | $10.57 | $10.66 | $10.66 | 25,285 |
| 2019-01-03 | $10.70 | $10.89 | $10.42 | $10.48 | $10.48 | 14,469 |
| 2019-01-02 | $10.61 | $10.77 | $10.56 | $10.72 | $10.72 | 19,422 |
| 2018-12-31 | $10.75 | $11.00 | $10.43 | $10.69 | $10.69 | 46,866 |
| 2018-12-28 | $10.62 | $10.77 | $10.62 | $10.67 | $10.67 | 46,236 |
| 2018-12-27 | $10.25 | $10.79 | $10.25 | $10.57 | $10.57 | 48,570 |
| 2018-12-26 | $10.47 | $10.59 | $10.20 | $10.31 | $10.31 | 63,344 |
| 2018-12-24 | $10.81 | $10.81 | $9.90 | $10.35 | $10.35 | 6,498 |
| 2018-12-21 | $10.79 | $10.93 | $10.75 | $10.80 | $10.80 | 59,930 |
| 2018-12-20 | $10.82 | $11.00 | $10.62 | $10.79 | $10.79 | 37,393 |
| 2018-12-19 | $10.69 | $11.05 | $10.57 | $10.83 | $10.83 | 53,556 |
| 2018-12-18 | $10.58 | $10.76 | $10.50 | $10.63 | $10.63 | 26,827 |
| 2018-12-17 | $10.84 | $10.84 | $10.51 | $10.51 | $10.51 | 26,240 |
| 2018-12-14 | $10.81 | $10.97 | $10.71 | $10.80 | $10.80 | 24,851 |
| 2018-12-13 | $10.75 | $10.91 | $10.70 | $10.83 | $10.83 | 22,249 |
| 2018-12-12 | $10.73 | $10.89 | $10.61 | $10.81 | $10.81 | 25,002 |
| 2018-12-11 | $10.55 | $10.72 | $10.51 | $10.63 | $10.63 | 7,816 |
| 2018-12-10 | $10.90 | $10.91 | $10.56 | $10.70 | $10.70 | 22,471 |
| 2018-12-07 | $11.10 | $11.24 | $10.71 | $10.90 | $10.90 | 60,858 |
| 2018-12-06 | $10.86 | $11.30 | $10.72 | $11.09 | $11.09 | 13,691 |
| 2018-12-04 | $11.35 | $11.49 | $10.91 | $10.94 | $10.94 | 35,877 |
| 2018-12-03 | $11.50 | $11.50 | $11.12 | $11.39 | $11.39 | 39,871 |
| 2018-11-30 | $11.39 | $11.50 | $11.21 | $11.40 | $11.40 | 23,612 |
| 2018-11-29 | $11.31 | $11.49 | $11.20 | $11.47 | $11.47 | 11,559 |
| 2018-11-28 | $11.18 | $11.46 | $11.05 | $11.46 | $11.46 | 24,104 |
| 2018-11-27 | $11.19 | $11.58 | $11.05 | $11.18 | $11.18 | 19,349 |
| 2018-11-26 | $11.15 | $11.24 | $10.79 | $11.19 | $11.19 | 17,228 |
| 2018-11-23 | $11.15 | $11.15 | $10.93 | $11.15 | $11.15 | 14,578 |
| 2018-11-21 | $11.11 | $11.15 | $10.85 | $11.15 | $11.15 | 12,052 |
| 2018-11-20 | $11.06 | $11.15 | $10.98 | $11.10 | $11.10 | 12,512 |
| 2018-11-19 | $10.96 | $11.13 | $10.96 | $11.10 | $11.10 | 17,871 |
| 2018-11-16 | $10.99 | $11.12 | $10.90 | $11.06 | $11.06 | 16,395 |
| 2018-11-15 | $10.79 | $11.05 | $10.79 | $10.99 | $10.99 | 16,339 |
| 2018-11-14 | $11.06 | $11.08 | $10.77 | $10.78 | $10.78 | 19,914 |
| 2018-11-13 | $10.87 | $11.15 | $10.87 | $11.00 | $11.00 | 92,956 |
| 2018-11-12 | $11.08 | $11.12 | $10.74 | $10.86 | $10.86 | 30,919 |
| 2018-11-09 | $10.94 | $11.04 | $10.78 | $10.78 | $10.78 | 21,624 |
| 2018-11-08 | $11.05 | $11.09 | $10.82 | $10.95 | $10.95 | 47,575 |
| 2018-11-07 | $11.00 | $11.00 | $10.87 | $10.94 | $10.94 | 37,801 |
| 2018-11-06 | $11.09 | $11.09 | $10.88 | $10.88 | $10.88 | 23,749 |
| 2018-11-05 | $11.03 | $11.18 | $10.85 | $10.94 | $10.94 | 16,236 |
| 2018-11-02 | $11.17 | $11.17 | $10.85 | $10.96 | $10.96 | 32,913 |
| 2018-11-01 | $11.00 | $11.03 | $10.89 | $10.94 | $10.94 | 23,776 |
| 2018-10-31 | $11.22 | $11.25 | $11.06 | $11.14 | $11.14 | 31,847 |
| 2018-10-30 | $11.16 | $11.16 | $10.92 | $11.15 | $11.15 | 23,002 |
| 2018-10-29 | $11.03 | $11.11 | $10.76 | $11.04 | $11.04 | 110,040 |
| 2018-10-26 | $11.07 | $11.07 | $10.88 | $10.95 | $10.95 | 8,066 |
| 2018-10-25 | $10.87 | $11.25 | $10.87 | $11.22 | $11.22 | 20,643 |
| 2018-10-24 | $11.02 | $11.09 | $10.74 | $10.79 | $10.79 | 14,112 |
| 2018-10-23 | $11.05 | $11.10 | $10.62 | $11.00 | $11.00 | 15,057 |
| 2018-10-22 | $10.90 | $11.17 | $10.90 | $11.17 | $11.17 | 8,826 |
| 2018-10-19 | $10.89 | $11.12 | $9.82 | $10.91 | $10.91 | 13,700 |
| 2018-10-18 | $11.01 | $11.11 | $10.69 | $10.95 | $10.95 | 17,266 |
| 2018-10-17 | $11.21 | $11.21 | $10.96 | $10.96 | $10.96 | 9,325 |
| 2018-10-16 | $10.93 | $11.18 | $10.93 | $11.17 | $11.17 | 12,349 |
| 2018-10-15 | $10.89 | $11.10 | $10.77 | $10.84 | $10.84 | 20,809 |
| 2018-10-12 | $10.86 | $11.06 | $10.72 | $10.83 | $10.83 | 26,969 |
| 2018-10-11 | $11.09 | $11.12 | $10.74 | $10.75 | $10.75 | 13,827 |
| 2018-10-10 | $11.15 | $11.26 | $10.87 | $11.23 | $11.23 | 24,512 |
| 2018-10-09 | $11.05 | $11.29 | $10.89 | $11.14 | $11.14 | 16,640 |
| 2018-10-08 | $10.99 | $11.22 | $10.62 | $11.03 | $11.03 | 19,528 |
| 2018-10-05 | $11.03 | $11.18 | $11.01 | $11.07 | $11.07 | 12,494 |
| 2018-10-04 | $10.74 | $11.12 | $10.74 | $11.04 | $11.04 | 19,089 |
| 2018-10-03 | $10.87 | $11.13 | $10.58 | $10.77 | $10.77 | 13,768 |
| 2018-10-02 | $11.02 | $11.15 | $10.96 | $10.96 | $10.96 | 9,539 |
| 2018-10-01 | $10.92 | $11.16 | $10.92 | $10.97 | $10.97 | 20,038 |
| 2018-09-28 | $10.97 | $11.16 | $10.92 | $11.00 | $11.00 | 11,588 |
| 2018-09-27 | $10.93 | $11.00 | $10.82 | $10.96 | $10.96 | 18,371 |
| 2018-09-26 | $10.99 | $11.00 | $10.81 | $10.93 | $10.93 | 17,951 |
| 2018-09-25 | $10.89 | $10.96 | $10.80 | $10.86 | $10.86 | 16,131 |
| 2018-09-24 | $11.03 | $11.03 | $10.74 | $10.87 | $10.87 | 17,785 |
| 2018-09-21 | $10.51 | $11.00 | $10.51 | $10.95 | $10.95 | 78,035 |
| 2018-09-20 | $10.58 | $10.63 | $10.50 | $10.53 | $10.53 | 10,436 |
| 2018-09-19 | $10.45 | $10.64 | $10.40 | $10.51 | $10.51 | 10,333 |
| 2018-09-18 | $10.43 | $10.65 | $10.43 | $10.50 | $10.50 | 17,286 |
| 2018-09-17 | $10.74 | $10.77 | $10.50 | $10.53 | $10.53 | 18,447 |
| 2018-09-14 | $10.57 | $10.79 | $10.47 | $10.66 | $10.66 | 13,559 |
| 2018-09-13 | $10.63 | $10.72 | $10.51 | $10.56 | $10.56 | 11,582 |
| 2018-09-12 | $10.51 | $10.91 | $10.36 | $10.55 | $10.55 | 34,400 |
| 2018-09-11 | $10.33 | $10.63 | $10.19 | $10.54 | $10.54 | 63,115 |
| 2018-09-10 | $10.80 | $11.04 | $10.22 | $10.41 | $10.41 | 47,095 |
| 2018-09-07 | $11.00 | $11.12 | $10.61 | $10.78 | $10.78 | 24,576 |
| 2018-09-06 | $10.92 | $11.11 | $10.68 | $10.99 | $10.99 | 11,083 |
| 2018-09-05 | $11.23 | $11.30 | $10.86 | $10.99 | $10.99 | 19,635 |
| 2018-09-04 | $11.16 | $11.30 | $10.80 | $11.17 | $11.17 | 29,719 |
| 2018-08-31 | $10.99 | $11.31 | $10.95 | $11.23 | $11.23 | 15,796 |
| 2018-08-30 | $10.86 | $11.15 | $10.86 | $10.99 | $10.99 | 6,754 |
| 2018-08-29 | $11.17 | $11.17 | $10.89 | $11.09 | $11.09 | 2,907 |
| 2018-08-28 | $11.18 | $11.18 | $10.86 | $11.11 | $11.11 | 11,089 |
| 2018-08-27 | $11.16 | $11.17 | $11.10 | $11.13 | $11.13 | 6,322 |
| 2018-08-24 | $11.06 | $11.16 | $10.98 | $11.08 | $11.08 | 9,416 |
| 2018-08-23 | $10.87 | $11.06 | $10.86 | $10.97 | $10.97 | 6,034 |
| 2018-08-22 | $10.92 | $10.92 | $10.71 | $10.83 | $10.83 | 12,335 |
| 2018-08-21 | $11.02 | $11.02 | $10.79 | $10.85 | $10.85 | 18,017 |
| 2018-08-20 | $10.78 | $11.01 | $10.66 | $11.00 | $11.00 | 16,598 |
| 2018-08-17 | $10.66 | $10.90 | $10.64 | $10.85 | $10.85 | 8,056 |
| 2018-08-16 | $10.69 | $10.89 | $10.60 | $10.74 | $10.74 | 16,162 |
| 2018-08-15 | $10.55 | $10.86 | $10.45 | $10.59 | $10.59 | 33,155 |
| 2018-08-14 | $10.41 | $10.60 | $10.34 | $10.55 | $10.55 | 16,111 |
| 2018-08-13 | $10.37 | $10.55 | $10.17 | $10.44 | $10.44 | 14,567 |
| 2018-08-10 | $10.47 | $10.69 | $10.27 | $10.60 | $10.60 | 8,902 |
| 2018-08-09 | $10.53 | $10.83 | $10.29 | $10.55 | $10.55 | 14,653 |
| 2018-08-08 | $10.50 | $11.06 | $10.21 | $10.60 | $10.60 | 24,151 |
| 2018-08-07 | $10.71 | $10.71 | $10.30 | $10.39 | $10.39 | 14,617 |
| 2018-08-06 | $10.51 | $10.53 | $10.33 | $10.48 | $10.48 | 16,457 |
| 2018-08-03 | $10.54 | $10.55 | $10.40 | $10.40 | $10.40 | 7,801 |
| 2018-08-02 | $10.54 | $10.65 | $10.54 | $10.60 | $10.60 | 13,837 |
| 2018-08-01 | $10.55 | $10.62 | $10.41 | $10.55 | $10.55 | 29,396 |
| 2018-07-31 | $10.62 | $10.99 | $10.50 | $10.56 | $10.56 | 19,219 |
| 2018-07-30 | $10.56 | $10.73 | $10.56 | $10.63 | $10.63 | 7,582 |
| 2018-07-27 | $10.80 | $10.82 | $10.57 | $10.57 | $10.57 | 17,966 |
| 2018-07-26 | $10.82 | $10.82 | $10.55 | $10.76 | $10.76 | 24,851 |
| 2018-07-25 | $10.74 | $10.90 | $10.61 | $10.79 | $10.79 | 10,452 |
| 2018-07-24 | $10.70 | $10.84 | $10.67 | $10.77 | $10.77 | 9,850 |
| 2018-07-23 | $10.99 | $10.99 | $10.71 | $10.72 | $10.72 | 11,459 |
| 2018-07-20 | $10.60 | $10.95 | $10.56 | $10.89 | $10.89 | 34,078 |
| 2018-07-19 | $10.44 | $10.81 | $10.40 | $10.67 | $10.67 | 35,071 |
| 2018-07-18 | $10.32 | $10.46 | $10.32 | $10.40 | $10.40 | 13,584 |
| 2018-07-17 | $10.28 | $10.40 | $10.23 | $10.37 | $10.37 | 17,205 |
| 2018-07-16 | $10.38 | $10.39 | $10.20 | $10.29 | $10.29 | 29,185 |
| 2018-07-13 | $9.85 | $10.23 | $9.79 | $10.19 | $10.19 | 61,770 |
| 2018-07-12 | $9.86 | $9.97 | $9.74 | $9.89 | $9.89 | 15,596 |
| 2018-07-11 | $9.78 | $9.92 | $9.63 | $9.65 | $9.65 | 6,289 |
| 2018-07-10 | $9.75 | $9.86 | $9.72 | $9.82 | $9.82 | 9,646 |
| 2018-07-09 | $9.82 | $9.90 | $9.73 | $9.80 | $9.80 | 22,607 |
| 2018-07-06 | $9.68 | $9.93 | $9.52 | $9.81 | $9.81 | 14,900 |
| 2018-07-05 | $9.83 | $9.83 | $9.61 | $9.67 | $9.67 | 27,392 |
| 2018-07-03 | $9.93 | $9.93 | $9.75 | $9.77 | $9.77 | 10,421 |
| 2018-07-02 | $9.92 | $9.92 | $9.49 | $9.78 | $9.78 | 54,010 |
| 2018-06-29 | $10.02 | $10.21 | $9.84 | $9.98 | $9.98 | 15,082 |
| 2018-06-28 | $9.94 | $10.10 | $9.92 | $10.03 | $10.03 | 80,277 |
| 2018-06-27 | $9.89 | $10.03 | $9.84 | $9.95 | $9.95 | 23,454 |
| 2018-06-26 | $10.10 | $10.19 | $9.95 | $10.00 | $10.00 | 22,264 |
| 2018-06-25 | $10.21 | $10.25 | $9.78 | $10.13 | $10.13 | 39,233 |
| 2018-06-22 | $10.31 | $10.38 | $10.18 | $10.22 | $10.22 | 70,563 |
| 2018-06-21 | $10.28 | $10.38 | $10.09 | $10.30 | $10.30 | 39,934 |
| 2018-06-20 | $10.18 | $10.32 | $9.93 | $10.27 | $10.27 | 11,587 |
| 2018-06-19 | $10.06 | $10.25 | $10.06 | $10.18 | $10.18 | 23,072 |
| 2018-06-18 | $9.97 | $10.13 | $9.79 | $10.13 | $10.13 | 11,434 |
| 2018-06-15 | $9.98 | $10.11 | $9.98 | $10.02 | $10.02 | 28,993 |
| 2018-06-14 | $10.13 | $10.13 | $10.02 | $10.04 | $10.04 | 7,248 |
| 2018-06-13 | $10.02 | $10.14 | $9.86 | $10.00 | $10.00 | 25,343 |
| 2018-06-12 | $10.05 | $10.22 | $10.00 | $10.04 | $10.04 | 6,573 |
| 2018-06-11 | $10.07 | $10.09 | $9.97 | $10.03 | $10.03 | 62,848 |
| 2018-06-08 | $10.08 | $10.12 | $9.96 | $9.99 | $9.99 | 51,736 |
| 2018-06-07 | $10.18 | $10.19 | $9.93 | $10.06 | $10.06 | 8,859 |
| 2018-06-06 | $10.00 | $10.26 | $9.99 | $10.19 | $10.19 | 15,844 |
| 2018-06-05 | $9.95 | $10.09 | $9.92 | $10.03 | $10.03 | 69,361 |
| 2018-06-04 | $9.91 | $10.10 | $9.89 | $9.94 | $9.94 | 13,898 |
| 2018-06-01 | $9.89 | $9.97 | $9.79 | $9.96 | $9.96 | 12,635 |
| 2018-05-31 | $9.85 | $9.90 | $9.71 | $9.86 | $9.86 | 22,986 |
| 2018-05-30 | $10.10 | $10.10 | $9.81 | $9.84 | $9.84 | 41,237 |
| 2018-05-29 | $10.03 | $10.16 | $9.91 | $10.15 | $10.15 | 6,311 |
| 2018-05-25 | $10.08 | $10.10 | $9.96 | $10.09 | $10.09 | 8,274 |
| 2018-05-24 | $10.15 | $10.15 | $9.88 | $10.00 | $10.00 | 5,447 |
| 2018-05-23 | $9.95 | $10.37 | $9.95 | $10.20 | $10.20 | 14,412 |
| 2018-05-22 | $10.13 | $10.18 | $9.81 | $9.85 | $9.85 | 11,567 |
| 2018-05-21 | $10.07 | $10.40 | $9.89 | $10.08 | $10.08 | 18,784 |
| 2018-05-18 | $9.94 | $10.32 | $9.94 | $10.05 | $10.05 | 16,304 |
| 2018-05-17 | $9.84 | $9.95 | $9.84 | $9.88 | $9.88 | 29,136 |
| 2018-05-16 | $9.91 | $9.99 | $9.77 | $9.93 | $9.93 | 33,424 |
| 2018-05-15 | $9.73 | $9.90 | $9.71 | $9.90 | $9.90 | 11,428 |
| 2018-05-14 | $9.73 | $9.80 | $9.70 | $9.76 | $9.76 | 7,741 |
| 2018-05-11 | $9.84 | $9.86 | $9.70 | $9.74 | $9.74 | 14,573 |
| 2018-05-10 | $9.75 | $9.87 | $9.64 | $9.85 | $9.85 | 8,199 |
| 2018-05-09 | $9.73 | $9.82 | $9.46 | $9.76 | $9.76 | 22,063 |
| 2018-05-08 | $9.48 | $9.66 | $9.45 | $9.65 | $9.65 | 15,666 |
| 2018-05-07 | $9.84 | $9.91 | $9.55 | $9.56 | $9.56 | 27,563 |
| 2018-05-04 | $9.90 | $10.05 | $9.37 | $9.84 | $9.84 | 29,655 |
| 2018-05-03 | $10.06 | $10.20 | $9.79 | $9.86 | $9.86 | 11,927 |
| 2018-05-02 | $10.28 | $10.49 | $10.05 | $10.10 | $10.10 | 14,900 |
| 2018-05-01 | $10.26 | $10.47 | $10.03 | $10.36 | $10.36 | 18,996 |
| 2018-04-30 | $10.23 | $10.38 | $10.14 | $10.27 | $10.27 | 23,519 |
| 2018-04-27 | $10.31 | $10.44 | $10.21 | $10.23 | $10.23 | 20,240 |
| 2018-04-26 | $10.17 | $10.40 | $10.14 | $10.33 | $10.33 | 22,169 |
| 2018-04-25 | $10.08 | $10.21 | $10.07 | $10.15 | $10.15 | 22,838 |
| 2018-04-24 | $10.04 | $10.19 | $9.90 | $10.03 | $10.03 | 18,323 |
| 2018-04-23 | $9.91 | $10.20 | $9.90 | $10.03 | $10.03 | 10,751 |
| 2018-04-20 | $9.99 | $10.37 | $9.99 | $10.01 | $10.01 | 20,172 |
| 2018-04-19 | $10.16 | $10.42 | $9.94 | $10.05 | $10.05 | 38,599 |
| 2018-04-18 | $10.54 | $10.54 | $10.15 | $10.17 | $10.17 | 21,318 |
| 2018-04-17 | $10.16 | $10.49 | $10.13 | $10.22 | $10.22 | 32,902 |
| 2018-04-16 | $9.76 | $10.26 | $9.75 | $10.14 | $10.14 | 37,038 |
| 2018-04-13 | $9.60 | $9.95 | $9.60 | $9.75 | $9.75 | 33,161 |
| 2018-04-12 | $9.35 | $9.80 | $9.35 | $9.58 | $9.58 | 44,586 |
| 2018-04-11 | $9.81 | $10.03 | $9.33 | $9.39 | $9.39 | 24,473 |
| 2018-04-10 | $9.18 | $9.51 | $9.11 | $9.33 | $9.33 | 138,366 |
| 2018-04-09 | $9.04 | $9.24 | $8.96 | $9.12 | $9.12 | 13,873 |
| 2018-04-06 | $9.09 | $9.23 | $8.94 | $9.01 | $9.01 | 32,020 |
| 2018-04-05 | $9.09 | $9.21 | $9.05 | $9.11 | $9.11 | 61,614 |
| 2018-04-04 | $8.92 | $9.22 | $8.87 | $9.19 | $9.19 | 80,715 |
| 2018-04-03 | $8.92 | $9.07 | $8.85 | $8.96 | $8.96 | 37,511 |
| 2018-04-02 | $8.88 | $9.17 | $8.85 | $8.87 | $8.87 | 50,675 |
| 2018-03-29 | $9.08 | $9.10 | $8.75 | $8.92 | $8.92 | 70,294 |
| 2018-03-28 | $8.91 | $9.12 | $8.90 | $9.03 | $9.03 | 79,685 |
| 2018-03-27 | $9.00 | $9.15 | $8.85 | $8.86 | $8.86 | 121,616 |
| 2018-03-26 | $9.08 | $9.08 | $8.87 | $9.01 | $9.01 | 42,250 |
| 2018-03-23 | $8.84 | $9.29 | $8.84 | $9.03 | $9.03 | 51,959 |
| 2018-03-22 | $8.84 | $9.29 | $8.84 | $9.12 | $9.12 | 16,029 |
| 2018-03-21 | $9.09 | $9.46 | $8.84 | $9.03 | $9.03 | 46,657 |
| 2018-03-20 | $8.70 | $9.30 | $8.70 | $9.11 | $9.11 | 15,264 |
| 2018-03-19 | $9.09 | $9.09 | $8.62 | $8.71 | $8.71 | 47,936 |
| 2018-03-16 | $9.28 | $9.35 | $8.94 | $9.11 | $9.11 | 80,705 |
| 2018-03-15 | $9.49 | $9.50 | $9.14 | $9.20 | $9.20 | 34,427 |
| 2018-03-14 | $9.43 | $9.59 | $8.73 | $9.43 | $9.43 | 54,625 |
| 2018-03-13 | $9.95 | $9.95 | $9.14 | $9.41 | $9.41 | 33,205 |
| 2018-03-12 | $10.08 | $10.08 | $9.85 | $10.03 | $10.03 | 15,613 |
| 2018-03-09 | $9.96 | $10.14 | $9.82 | $10.14 | $10.14 | 8,588 |
| 2018-03-08 | $9.94 | $9.94 | $9.81 | $9.88 | $9.88 | 10,186 |
| 2018-03-07 | $10.13 | $10.35 | $9.84 | $9.94 | $9.94 | 36,947 |
| 2018-03-06 | $10.07 | $10.24 | $9.89 | $10.16 | $10.16 | 30,389 |
| 2018-03-05 | $9.91 | $10.28 | $9.91 | $10.07 | $10.07 | 19,335 |
| 2018-03-02 | $9.84 | $10.24 | $9.84 | $10.08 | $10.08 | 10,104 |
| 2018-03-01 | $9.84 | $10.06 | $9.82 | $10.02 | $10.02 | 15,606 |
| 2018-02-28 | $9.95 | $10.18 | $9.75 | $9.83 | $9.83 | 37,500 |
| 2018-02-27 | $9.95 | $9.95 | $9.79 | $9.94 | $9.94 | 3,376 |
| 2018-02-26 | $10.01 | $10.01 | $9.85 | $9.95 | $9.95 | 4,226 |
| 2018-02-23 | $10.02 | $10.02 | $9.66 | $10.00 | $10.00 | 6,616 |
| 2018-02-22 | $9.94 | $10.24 | $9.92 | $10.00 | $10.00 | 6,477 |
| 2018-02-21 | $9.87 | $10.29 | $9.87 | $9.93 | $9.93 | 4,657 |
| 2018-02-20 | $10.00 | $10.49 | $9.55 | $9.85 | $9.85 | 13,622 |
| 2018-02-16 | $9.99 | $10.45 | $9.85 | $10.07 | $10.07 | 20,967 |
| 2018-02-15 | $9.88 | $10.08 | $9.77 | $10.06 | $10.06 | 8,017 |
| 2018-02-14 | $9.80 | $9.95 | $9.79 | $9.85 | $9.85 | 9,424 |
| 2018-02-13 | $9.85 | $9.92 | $9.84 | $9.90 | $9.90 | 6,476 |
| 2018-02-12 | $9.91 | $10.07 | $9.80 | $9.88 | $9.88 | 15,944 |
| 2018-02-09 | $10.09 | $10.13 | $9.83 | $9.90 | $9.90 | 10,634 |
| 2018-02-08 | $9.72 | $10.17 | $9.72 | $10.00 | $10.00 | 47,446 |
| 2018-02-07 | $9.70 | $9.78 | $9.60 | $9.74 | $9.74 | 92,438 |
| 2018-02-06 | $9.63 | $9.80 | $9.42 | $9.72 | $9.72 | 34,274 |
| 2018-02-05 | $9.86 | $10.20 | $9.71 | $9.79 | $9.79 | 17,274 |
| 2018-02-02 | $10.01 | $10.09 | $9.90 | $9.91 | $9.91 | 63,678 |
| 2018-02-01 | $10.11 | $10.11 | $10.01 | $10.05 | $10.05 | 25,325 |
| 2018-01-31 | $10.21 | $10.28 | $10.08 | $10.13 | $10.13 | 24,791 |
| 2018-01-30 | $10.16 | $10.24 | $10.07 | $10.23 | $10.23 | 48,000 |
| 2018-01-29 | $10.25 | $10.25 | $10.12 | $10.16 | $10.16 | 8,669 |
| 2018-01-26 | $10.30 | $10.31 | $10.21 | $10.23 | $10.23 | 13,135 |
| 2018-01-25 | $10.33 | $10.47 | $10.28 | $10.45 | $10.45 | 6,519 |
| 2018-01-24 | $10.30 | $10.33 | $10.28 | $10.30 | $10.30 | 20,682 |
| 2018-01-23 | $10.25 | $10.34 | $10.25 | $10.32 | $10.32 | 14,899 |
| 2018-01-22 | $10.30 | $10.31 | $10.21 | $10.29 | $10.29 | 7,128 |
| 2018-01-19 | $10.22 | $10.36 | $10.22 | $10.31 | $10.31 | 10,365 |
| 2018-01-18 | $10.38 | $10.38 | $10.21 | $10.23 | $10.23 | 14,116 |
| 2018-01-17 | $10.45 | $10.45 | $10.36 | $10.37 | $10.37 | 12,012 |
| 2018-01-16 | $10.39 | $10.58 | $10.32 | $10.37 | $10.37 | 10,591 |
| 2018-01-12 | $10.47 | $10.47 | $10.32 | $10.38 | $10.38 | 101,223 |
| 2018-01-11 | $10.60 | $10.60 | $10.40 | $10.47 | $10.47 | 9,269 |
| 2018-01-10 | $10.42 | $10.70 | $10.27 | $10.61 | $10.61 | 16,768 |
| 2018-01-09 | $10.42 | $10.45 | $10.27 | $10.43 | $10.43 | 115,749 |
| 2018-01-08 | $10.31 | $10.54 | $10.25 | $10.42 | $10.42 | 33,127 |
| 2018-01-05 | $10.46 | $10.54 | $10.35 | $10.35 | $10.35 | 7,576 |
| 2018-01-04 | $10.19 | $10.46 | $10.19 | $10.45 | $10.45 | 29,138 |
| 2018-01-03 | $10.30 | $10.41 | $10.12 | $10.14 | $10.14 | 42,123 |
| 2018-01-02 | $10.45 | $10.49 | $10.20 | $10.26 | $10.26 | 25,258 |
| 2017-12-29 | $10.50 | $10.63 | $10.42 | $10.43 | $10.43 | 15,308 |
| 2017-12-28 | $10.70 | $10.75 | $10.58 | $10.73 | $10.73 | 8,530 |
| 2017-12-27 | $10.64 | $10.71 | $10.61 | $10.69 | $10.69 | 10,106 |
| 2017-12-26 | $10.67 | $10.70 | $10.48 | $10.63 | $10.63 | 7,465 |
| 2017-12-22 | $10.85 | $10.90 | $10.64 | $10.66 | $10.66 | 10,589 |
| 2017-12-21 | $10.85 | $10.96 | $10.79 | $10.89 | $10.89 | 7,184 |
| 2017-12-20 | $10.71 | $10.88 | $10.65 | $10.86 | $10.86 | 12,606 |
| 2017-12-19 | $10.88 | $10.94 | $10.55 | $10.69 | $10.69 | 14,718 |
| 2017-12-18 | $10.98 | $11.03 | $10.77 | $10.86 | $10.86 | 8,361 |
| 2017-12-15 | $10.60 | $11.03 | $10.60 | $10.97 | $10.97 | 69,226 |
| 2017-12-14 | $10.66 | $10.82 | $10.46 | $10.60 | $10.60 | 18,081 |
| 2017-12-13 | $10.77 | $11.01 | $10.60 | $10.65 | $10.65 | 18,116 |
| 2017-12-12 | $10.64 | $11.08 | $10.64 | $10.74 | $10.74 | 83,874 |
| 2017-12-11 | $10.64 | $10.65 | $10.50 | $10.63 | $10.63 | 112,476 |
| 2017-12-08 | $10.55 | $10.61 | $10.55 | $10.60 | $10.60 | 21,900 |
| 2017-12-07 | $10.55 | $10.57 | $10.45 | $10.52 | $10.52 | 38,185 |
| 2017-12-06 | $10.55 | $10.67 | $10.49 | $10.60 | $10.60 | 22,032 |
| 2017-12-05 | $10.51 | $10.68 | $10.34 | $10.60 | $10.60 | 28,063 |
| 2017-12-04 | $10.88 | $10.97 | $10.36 | $10.38 | $10.38 | 38,915 |
| 2017-12-01 | $11.25 | $11.25 | $10.62 | $10.88 | $10.88 | 13,101 |
| 2017-11-30 | $11.63 | $11.63 | $10.47 | $11.17 | $11.17 | 35,462 |
| 2017-11-29 | $11.48 | $11.69 | $11.45 | $11.59 | $11.59 | 41,249 |
| 2017-11-28 | $11.36 | $11.51 | $11.12 | $11.45 | $11.45 | 45,306 |
| 2017-11-27 | $11.34 | $11.34 | $11.22 | $11.28 | $11.28 | 34,353 |
| 2017-11-24 | $11.30 | $11.44 | $11.30 | $11.39 | $11.39 | 6,730 |
| 2017-11-22 | $11.30 | $11.30 | $11.23 | $11.23 | $11.23 | 13,363 |
| 2017-11-21 | $11.22 | $11.42 | $11.13 | $11.22 | $11.22 | 17,038 |
| 2017-11-20 | $11.22 | $11.24 | $11.05 | $11.23 | $11.23 | 11,816 |
| 2017-11-17 | $10.99 | $11.34 | $10.99 | $11.15 | $11.15 | 12,342 |
| 2017-11-16 | $11.00 | $11.23 | $11.00 | $11.08 | $11.08 | 30,163 |
| 2017-11-15 | $10.99 | $11.08 | $10.99 | $11.02 | $11.02 | 25,766 |
| 2017-11-14 | $11.01 | $11.06 | $10.83 | $11.06 | $11.06 | 18,951 |
| 2017-11-13 | $10.82 | $11.03 | $10.68 | $10.99 | $10.99 | 13,019 |
| 2017-11-10 | $10.68 | $11.07 | $10.48 | $10.81 | $10.81 | 23,256 |
| 2017-11-09 | $10.30 | $10.79 | $10.30 | $10.65 | $10.65 | 17,699 |
| 2017-11-08 | $10.15 | $10.35 | $9.95 | $10.32 | $10.32 | 27,980 |
| 2017-11-07 | $11.05 | $11.06 | $10.11 | $10.25 | $10.25 | 24,711 |
| 2017-11-06 | $11.39 | $11.52 | $10.84 | $10.96 | $10.96 | 30,033 |
| 2017-11-03 | $11.47 | $11.58 | $11.27 | $11.47 | $11.47 | 13,771 |
| 2017-11-02 | $11.17 | $11.68 | $11.04 | $11.67 | $11.67 | 22,812 |
| 2017-11-01 | $11.66 | $11.66 | $11.24 | $11.30 | $11.30 | 9,072 |
| 2017-10-31 | $11.28 | $11.62 | $11.28 | $11.59 | $11.59 | 31,861 |
| 2017-10-30 | $11.09 | $11.39 | $11.09 | $11.26 | $11.26 | 11,733 |
| 2017-10-27 | $11.20 | $11.58 | $11.20 | $11.58 | $11.58 | 10,579 |
| 2017-10-26 | $11.27 | $11.28 | $11.18 | $11.23 | $11.23 | 5,976 |
| 2017-10-25 | $11.03 | $11.28 | $11.03 | $11.18 | $11.18 | 9,090 |
| 2017-10-24 | $11.19 | $11.36 | $11.16 | $11.25 | $11.25 | 9,186 |
| 2017-10-23 | $11.40 | $11.40 | $11.10 | $11.20 | $11.20 | 10,953 |
| 2017-10-20 | $11.55 | $11.55 | $11.26 | $11.41 | $11.41 | 11,773 |
| 2017-10-19 | $11.43 | $11.50 | $11.32 | $11.44 | $11.44 | 11,910 |
| 2017-10-18 | $11.55 | $11.62 | $11.44 | $11.45 | $11.45 | 12,825 |
| 2017-10-17 | $11.63 | $11.67 | $11.52 | $11.55 | $11.55 | 28,354 |
| 2017-10-16 | $11.64 | $11.75 | $11.62 | $11.71 | $11.71 | 14,004 |
| 2017-10-13 | $11.44 | $11.63 | $11.29 | $11.60 | $11.60 | 11,430 |
| 2017-10-12 | $11.32 | $11.57 | $11.32 | $11.45 | $11.45 | 8,164 |
| 2017-10-11 | $11.54 | $11.65 | $11.54 | $11.58 | $11.58 | 9,468 |
| 2017-10-10 | $11.65 | $11.65 | $11.37 | $11.58 | $11.58 | 22,868 |
| 2017-10-09 | $11.68 | $11.68 | $11.58 | $11.61 | $11.61 | 10,919 |
| 2017-10-06 | $11.64 | $11.67 | $11.53 | $11.59 | $11.59 | 9,377 |
| 2017-10-05 | $11.65 | $11.65 | $11.59 | $11.64 | $11.64 | 11,160 |
| 2017-10-04 | $11.75 | $11.76 | $11.54 | $11.57 | $11.57 | 9,589 |
| 2017-10-03 | $11.65 | $11.75 | $11.65 | $11.74 | $11.74 | 46,700 |
| 2017-10-02 | $11.62 | $11.72 | $11.58 | $11.66 | $11.66 | 21,021 |
| 2017-09-29 | $11.80 | $11.80 | $11.54 | $11.61 | $11.61 | 25,202 |
| 2017-09-28 | $11.74 | $11.83 | $11.73 | $11.81 | $11.81 | 21,074 |
| 2017-09-27 | $11.56 | $11.75 | $11.52 | $11.73 | $11.73 | 49,719 |
| 2017-09-26 | $11.52 | $11.58 | $11.37 | $11.51 | $11.51 | 24,803 |
| 2017-09-25 | $11.49 | $11.53 | $11.36 | $11.51 | $11.51 | 17,206 |
| 2017-09-22 | $11.41 | $11.55 | $11.33 | $11.52 | $11.52 | 41,500 |
| 2017-09-21 | $11.48 | $11.48 | $11.41 | $11.44 | $11.44 | 30,800 |
| 2017-09-20 | $11.45 | $11.50 | $11.31 | $11.47 | $11.47 | 35,228 |
| 2017-09-19 | $11.30 | $11.50 | $11.25 | $11.45 | $11.45 | 45,675 |
| 2017-09-18 | $11.22 | $11.29 | $11.00 | $11.29 | $11.29 | 32,685 |
| 2017-09-15 | $11.21 | $11.40 | $10.97 | $11.21 | $11.21 | 146,142 |
| 2017-09-14 | $10.97 | $11.13 | $10.83 | $11.11 | $11.11 | 31,502 |
| 2017-09-13 | $10.77 | $11.09 | $10.77 | $10.98 | $10.98 | 48,089 |
| 2017-09-12 | $10.63 | $10.97 | $10.63 | $10.83 | $10.83 | 22,738 |
| 2017-09-11 | $10.69 | $10.86 | $10.60 | $10.63 | $10.63 | 17,288 |
| 2017-09-08 | $10.30 | $10.68 | $10.26 | $10.54 | $10.54 | 27,709 |
| 2017-09-07 | $10.31 | $10.31 | $10.15 | $10.26 | $10.26 | 28,883 |
| 2017-09-06 | $10.20 | $10.35 | $10.11 | $10.27 | $10.27 | 26,276 |
| 2017-09-05 | $10.45 | $10.45 | $10.07 | $10.20 | $10.20 | 21,965 |
| 2017-09-01 | $10.25 | $10.49 | $10.18 | $10.44 | $10.44 | 23,252 |
| 2017-08-31 | $10.08 | $10.32 | $9.91 | $10.25 | $10.25 | 31,965 |
| 2017-08-30 | $10.45 | $10.45 | $10.00 | $10.07 | $10.07 | 47,421 |
| 2017-08-29 | $10.57 | $10.99 | $10.38 | $10.39 | $10.39 | 27,805 |
| 2017-08-28 | $10.93 | $11.09 | $10.63 | $10.84 | $10.84 | 65,556 |
| 2017-08-25 | $11.14 | $11.14 | $10.80 | $10.98 | $10.98 | 40,501 |
| 2017-08-24 | $11.05 | $11.20 | $10.99 | $11.08 | $11.08 | 13,051 |
| 2017-08-23 | $11.01 | $11.17 | $11.01 | $11.06 | $11.06 | 17,015 |
| 2017-08-22 | $11.10 | $11.15 | $11.03 | $11.14 | $11.14 | 15,731 |
| 2017-08-21 | $10.98 | $11.16 | $10.95 | $11.03 | $11.03 | 24,860 |
| 2017-08-18 | $11.10 | $11.15 | $11.00 | $11.03 | $11.03 | 26,259 |
| 2017-08-17 | $11.00 | $11.20 | $10.98 | $11.10 | $11.10 | 32,512 |
| 2017-08-16 | $11.08 | $11.14 | $10.92 | $11.01 | $11.01 | 15,633 |
| 2017-08-15 | $11.00 | $11.15 | $10.94 | $11.00 | $11.00 | 14,983 |
| 2017-08-14 | $10.84 | $11.00 | $10.81 | $10.98 | $10.98 | 8,891 |
| 2017-08-11 | $10.98 | $10.98 | $10.69 | $10.71 | $10.71 | 11,025 |
| 2017-08-10 | $10.92 | $11.00 | $10.73 | $10.89 | $10.89 | 18,598 |
| 2017-08-09 | $11.01 | $11.45 | $10.86 | $10.89 | $10.89 | 20,710 |
| 2017-08-08 | $11.40 | $11.47 | $10.76 | $10.89 | $10.89 | 30,832 |
| 2017-08-07 | $11.24 | $11.47 | $11.10 | $11.47 | $11.47 | 15,439 |
| 2017-08-04 | $11.30 | $11.33 | $11.07 | $11.17 | $11.17 | 18,790 |
| 2017-08-03 | $11.17 | $11.18 | $11.02 | $11.02 | $11.02 | 11,514 |
| 2017-08-02 | $11.13 | $11.25 | $11.13 | $11.20 | $11.20 | 8,904 |
| 2017-08-01 | $11.20 | $11.28 | $11.16 | $11.24 | $11.24 | 11,068 |
| 2017-07-31 | $11.11 | $11.36 | $11.11 | $11.25 | $11.25 | 30,548 |
| 2017-07-28 | $11.11 | $11.19 | $11.10 | $11.15 | $11.15 | 4,930 |
| 2017-07-27 | $11.24 | $11.25 | $10.98 | $11.06 | $11.06 | 10,377 |
| 2017-07-26 | $11.34 | $11.36 | $11.16 | $11.24 | $11.24 | 12,150 |
| 2017-07-25 | $11.41 | $11.45 | $11.32 | $11.37 | $11.37 | 16,174 |
| 2017-07-24 | $11.28 | $11.46 | $11.25 | $11.36 | $11.36 | 15,412 |
| 2017-07-21 | $11.36 | $11.50 | $11.31 | $11.38 | $11.38 | 27,964 |
| 2017-07-20 | $11.40 | $11.40 | $11.07 | $11.30 | $11.30 | 10,732 |
| 2017-07-19 | $11.38 | $11.50 | $11.38 | $11.41 | $11.41 | 14,173 |
| 2017-07-18 | $11.15 | $11.39 | $11.06 | $11.38 | $11.38 | 6,940 |
| 2017-07-17 | $11.19 | $11.41 | $11.11 | $11.20 | $11.20 | 11,120 |
| 2017-07-14 | $11.16 | $11.29 | $11.10 | $11.24 | $11.24 | 6,711 |
| 2017-07-13 | $11.09 | $11.31 | $10.91 | $11.23 | $11.23 | 18,853 |
| 2017-07-12 | $11.13 | $11.23 | $11.01 | $11.09 | $11.09 | 18,075 |
| 2017-07-11 | $11.28 | $11.28 | $10.90 | $11.00 | $11.00 | 14,493 |
| 2017-07-10 | $11.38 | $11.47 | $11.25 | $11.29 | $11.29 | 17,261 |
| 2017-07-07 | $11.38 | $11.44 | $11.37 | $11.40 | $11.40 | 9,427 |
| 2017-07-06 | $11.35 | $11.42 | $11.28 | $11.37 | $11.37 | 24,172 |
| 2017-07-05 | $11.39 | $11.52 | $11.35 | $11.36 | $11.36 | 11,783 |
| 2017-07-03 | $11.30 | $11.47 | $11.30 | $11.38 | $11.38 | 3,231 |
| 2017-06-30 | $11.34 | $11.47 | $11.23 | $11.27 | $11.27 | 24,462 |
| 2017-06-29 | $11.48 | $11.50 | $11.13 | $11.29 | $11.29 | 31,221 |
| 2017-06-28 | $11.36 | $11.58 | $11.30 | $11.43 | $11.43 | 34,003 |
| 2017-06-27 | $11.26 | $11.50 | $11.21 | $11.31 | $11.31 | 33,080 |
| 2017-06-26 | $11.05 | $11.43 | $11.05 | $11.27 | $11.27 | 34,709 |
| 2017-06-23 | $11.28 | $11.40 | $11.01 | $11.08 | $11.08 | 64,752 |
| 2017-06-22 | $11.24 | $11.48 | $11.21 | $11.27 | $11.27 | 12,863 |
| 2017-06-21 | $11.34 | $11.40 | $11.15 | $11.22 | $11.22 | 27,830 |
| 2017-06-20 | $11.46 | $11.48 | $11.21 | $11.28 | $11.28 | 18,260 |
| 2017-06-19 | $11.39 | $11.50 | $11.27 | $11.46 | $11.46 | 26,701 |
| 2017-06-16 | $11.43 | $11.55 | $11.23 | $11.28 | $11.28 | 56,681 |
| 2017-06-15 | $11.48 | $11.56 | $11.48 | $11.51 | $11.51 | 29,996 |
| 2017-06-14 | $11.59 | $11.59 | $11.33 | $11.52 | $11.52 | 28,331 |
| 2017-06-13 | $11.40 | $11.62 | $11.39 | $11.60 | $11.60 | 78,490 |
| 2017-06-12 | $11.27 | $11.40 | $11.13 | $11.38 | $11.38 | 37,926 |
| 2017-06-09 | $10.99 | $11.22 | $10.85 | $11.20 | $11.20 | 80,320 |
| 2017-06-08 | $10.39 | $11.03 | $10.39 | $10.88 | $10.88 | 58,482 |
| 2017-06-07 | $10.47 | $10.66 | $10.47 | $10.56 | $10.56 | 100,250 |
| 2017-06-06 | $10.37 | $10.52 | $10.33 | $10.47 | $10.47 | 153,227 |
| 2017-06-05 | $10.73 | $10.73 | $10.43 | $10.43 | $10.43 | 24,126 |
| 2017-06-02 | $10.53 | $10.85 | $10.53 | $10.63 | $10.63 | 32,274 |
| 2017-06-01 | $10.43 | $10.84 | $10.30 | $10.49 | $10.49 | 217,045 |
| 2017-05-31 | $10.55 | $10.55 | $10.28 | $10.35 | $10.35 | 84,283 |
| 2017-05-30 | $10.65 | $10.92 | $10.49 | $10.50 | $10.50 | 15,191 |
| 2017-05-26 | $10.65 | $10.79 | $10.37 | $10.71 | $10.71 | 14,141 |
| 2017-05-25 | $10.51 | $10.63 | $10.50 | $10.56 | $10.56 | 22,160 |
| 2017-05-24 | $10.62 | $10.70 | $10.37 | $10.50 | $10.50 | 12,289 |
| 2017-05-23 | $10.42 | $10.78 | $10.38 | $10.63 | $10.63 | 20,779 |
| 2017-05-22 | $10.12 | $10.50 | $10.12 | $10.39 | $10.39 | 14,966 |
| 2017-05-19 | $10.05 | $10.28 | $10.05 | $10.18 | $10.18 | 58,219 |
| 2017-05-18 | $10.01 | $10.42 | $10.01 | $10.08 | $10.08 | 34,279 |
| 2017-05-17 | $9.97 | $10.17 | $9.94 | $10.05 | $10.05 | 33,173 |
| 2017-05-16 | $10.07 | $10.25 | $10.07 | $10.18 | $10.18 | 29,468 |
| 2017-05-15 | $10.01 | $10.23 | $10.00 | $10.08 | $10.08 | 31,696 |
| 2017-05-12 | $10.23 | $10.24 | $10.03 | $10.05 | $10.05 | 16,587 |
| 2017-05-11 | $10.27 | $10.42 | $10.20 | $10.25 | $10.25 | 13,173 |
| 2017-05-10 | $10.07 | $10.44 | $10.07 | $10.35 | $10.35 | 21,883 |
| 2017-05-09 | $10.38 | $10.46 | $10.20 | $10.32 | $10.32 | 45,755 |
| 2017-05-08 | $10.40 | $10.54 | $10.25 | $10.29 | $10.29 | 16,264 |
| 2017-05-05 | $10.42 | $10.54 | $10.36 | $10.45 | $10.45 | 15,972 |
| 2017-05-04 | $10.51 | $10.58 | $10.38 | $10.43 | $10.43 | 14,112 |
| 2017-05-03 | $10.42 | $10.56 | $10.29 | $10.44 | $10.44 | 34,148 |
| 2017-05-02 | $10.56 | $10.56 | $10.36 | $10.49 | $10.49 | 23,040 |
| 2017-05-01 | $10.62 | $10.62 | $10.41 | $10.53 | $10.53 | 50,108 |
| 2017-04-28 | $10.62 | $10.74 | $10.48 | $10.51 | $10.51 | 24,555 |
| 2017-04-27 | $10.66 | $10.77 | $10.48 | $10.59 | $10.59 | 27,012 |
| 2017-04-26 | $10.74 | $10.80 | $10.43 | $10.62 | $10.62 | 105,762 |
| 2017-04-25 | $10.60 | $10.99 | $10.60 | $10.85 | $10.85 | 35,326 |
| 2017-04-24 | $10.63 | $10.67 | $10.48 | $10.50 | $10.50 | 40,118 |
| 2017-04-21 | $10.46 | $10.60 | $10.43 | $10.46 | $10.46 | 46,050 |
| 2017-04-20 | $10.61 | $10.67 | $10.36 | $10.48 | $10.48 | 62,783 |
| 2017-04-19 | $10.60 | $10.64 | $10.33 | $10.46 | $10.46 | 73,734 |
| 2017-04-18 | $10.47 | $10.71 | $10.47 | $10.58 | $10.58 | 60,958 |
| 2017-04-17 | $10.49 | $10.67 | $10.38 | $10.52 | $10.52 | 43,848 |
| 2017-04-13 | $10.70 | $10.81 | $10.36 | $10.41 | $10.41 | 82,995 |
| 2017-04-12 | $10.82 | $10.90 | $10.59 | $10.66 | $10.66 | 94,548 |
| 2017-04-11 | $10.77 | $10.90 | $10.70 | $10.86 | $10.86 | 31,134 |
| 2017-04-10 | $10.95 | $10.99 | $10.72 | $10.77 | $10.77 | 37,936 |
| 2017-04-07 | $10.87 | $11.04 | $10.87 | $10.94 | $10.94 | 49,978 |
| 2017-04-06 | $10.59 | $10.99 | $10.58 | $10.94 | $10.94 | 29,967 |
| 2017-04-05 | $11.09 | $11.09 | $10.56 | $10.58 | $10.58 | 49,607 |
| 2017-04-04 | $10.88 | $11.00 | $10.80 | $10.82 | $10.82 | 48,433 |
| 2017-04-03 | $11.00 | $11.05 | $10.81 | $10.97 | $10.97 | 52,311 |
| 2017-03-31 | $11.02 | $11.10 | $10.91 | $11.05 | $11.05 | 39,346 |
| 2017-03-30 | $11.04 | $11.06 | $10.90 | $10.95 | $10.95 | 21,698 |
| 2017-03-29 | $11.09 | $11.10 | $10.92 | $10.98 | $10.98 | 16,828 |
| 2017-03-28 | $11.01 | $11.21 | $10.89 | $11.09 | $11.09 | 56,043 |
| 2017-03-27 | $10.67 | $11.22 | $10.67 | $11.07 | $11.07 | 26,151 |
| 2017-03-24 | $11.02 | $11.23 | $10.77 | $10.83 | $10.83 | 16,180 |
| 2017-03-23 | $10.80 | $10.97 | $10.80 | $10.94 | $10.94 | 13,561 |
| 2017-03-22 | $10.95 | $11.16 | $10.74 | $10.80 | $10.80 | 22,918 |
| 2017-03-21 | $11.28 | $11.32 | $10.92 | $10.92 | $10.92 | 20,909 |
| 2017-03-20 | $11.26 | $11.36 | $11.10 | $11.26 | $11.26 | 34,236 |
| 2017-03-17 | $10.95 | $11.37 | $10.77 | $11.30 | $11.30 | 81,147 |
| 2017-03-16 | $10.76 | $11.14 | $10.76 | $11.03 | $11.03 | 17,168 |
| 2017-03-15 | $10.96 | $11.15 | $10.82 | $11.13 | $11.13 | 10,978 |
| 2017-03-14 | $10.82 | $11.08 | $10.65 | $11.00 | $11.00 | 47,121 |
| 2017-03-13 | $11.00 | $11.13 | $10.44 | $11.02 | $11.02 | 29,630 |
| 2017-03-10 | $11.14 | $11.14 | $10.70 | $10.97 | $10.97 | 70,244 |
| 2017-03-09 | $10.80 | $11.09 | $10.76 | $11.00 | $11.00 | 21,316 |
| 2017-03-08 | $11.20 | $11.20 | $10.93 | $11.00 | $11.00 | 23,418 |
| 2017-03-07 | $11.00 | $11.09 | $10.91 | $11.08 | $11.08 | 19,550 |
| 2017-03-06 | $10.85 | $11.08 | $10.85 | $11.08 | $11.08 | 14,951 |
| 2017-03-03 | $10.92 | $11.11 | $10.74 | $10.94 | $10.94 | 18,611 |
| 2017-03-02 | $11.16 | $11.23 | $10.96 | $11.04 | $11.04 | 12,607 |
| 2017-03-01 | $11.23 | $11.24 | $11.00 | $11.23 | $11.23 | 17,693 |
| 2017-02-28 | $10.51 | $11.14 | $10.51 | $11.02 | $11.02 | 19,047 |
| 2017-02-27 | $11.26 | $11.26 | $11.08 | $11.13 | $11.13 | 14,190 |
| 2017-02-24 | $11.14 | $11.39 | $11.14 | $11.24 | $11.24 | 12,660 |
| 2017-02-23 | $11.19 | $11.36 | $11.09 | $11.26 | $11.26 | 55,265 |
| 2017-02-22 | $11.10 | $11.42 | $11.10 | $11.23 | $11.23 | 12,476 |
| 2017-02-21 | $11.15 | $11.35 | $11.13 | $11.24 | $11.24 | 16,752 |
| 2017-02-17 | $11.13 | $11.15 | $10.95 | $11.15 | $11.15 | 20,671 |
| 2017-02-16 | $11.17 | $11.17 | $11.05 | $11.10 | $11.10 | 8,396 |
| 2017-02-15 | $11.26 | $11.42 | $11.00 | $11.25 | $11.25 | 9,564 |
| 2017-02-14 | $11.12 | $11.39 | $11.03 | $11.29 | $11.29 | 17,947 |
| 2017-02-13 | $11.27 | $11.30 | $11.12 | $11.21 | $11.21 | 11,168 |
| 2017-02-10 | $11.10 | $11.15 | $10.84 | $11.15 | $11.15 | 7,742 |
| 2017-02-09 | $10.95 | $11.10 | $10.73 | $11.05 | $11.05 | 15,507 |
| 2017-02-08 | $11.02 | $11.18 | $10.79 | $10.89 | $10.89 | 26,642 |
| 2017-02-07 | $11.11 | $11.30 | $10.95 | $11.12 | $11.12 | 14,015 |
| 2017-02-06 | $11.20 | $11.41 | $10.99 | $11.15 | $11.15 | 59,166 |
| 2017-02-03 | $11.20 | $11.20 | $11.03 | $11.06 | $11.06 | 7,860 |
| 2017-02-02 | $10.85 | $11.19 | $10.85 | $10.99 | $10.99 | 14,220 |
| 2017-02-01 | $11.10 | $11.18 | $10.85 | $11.02 | $11.02 | 18,266 |
| 2017-01-31 | $10.77 | $11.01 | $10.75 | $10.94 | $10.94 | 13,582 |
| 2017-01-30 | $10.76 | $10.89 | $10.55 | $10.83 | $10.83 | 24,035 |
| 2017-01-27 | $10.83 | $10.90 | $10.51 | $10.86 | $10.86 | 12,184 |
| 2017-01-26 | $10.87 | $10.90 | $10.65 | $10.90 | $10.90 | 17,482 |
| 2017-01-25 | $10.85 | $11.11 | $10.65 | $10.92 | $10.92 | 10,588 |
| 2017-01-24 | $10.73 | $10.90 | $10.53 | $10.82 | $10.82 | 15,381 |
| 2017-01-23 | $10.88 | $10.96 | $10.52 | $10.68 | $10.68 | 42,666 |
| 2017-01-20 | $10.74 | $11.09 | $10.73 | $10.79 | $10.79 | 11,888 |
| 2017-01-19 | $10.97 | $11.08 | $10.64 | $10.76 | $10.76 | 13,221 |
| 2017-01-18 | $10.98 | $11.05 | $10.64 | $10.91 | $10.91 | 13,233 |
| 2017-01-17 | $10.95 | $11.09 | $10.14 | $10.87 | $10.87 | 21,490 |
| 2017-01-13 | $11.27 | $11.27 | $11.06 | $11.08 | $11.08 | 17,407 |
| 2017-01-12 | $11.24 | $11.54 | $11.02 | $11.16 | $11.16 | 28,194 |
| 2017-01-11 | $11.47 | $11.64 | $11.15 | $11.46 | $11.46 | 14,431 |
| 2017-01-10 | $11.30 | $11.62 | $11.29 | $11.47 | $11.47 | 14,129 |
| 2017-01-09 | $11.65 | $11.65 | $11.44 | $11.45 | $11.45 | 11,692 |
| 2017-01-06 | $11.85 | $11.85 | $11.58 | $11.69 | $11.69 | 16,591 |
| 2017-01-05 | $11.79 | $11.90 | $11.62 | $11.80 | $11.80 | 20,812 |
| 2017-01-04 | $11.90 | $11.98 | $11.59 | $11.86 | $11.86 | 26,922 |
| 2017-01-03 | $11.80 | $11.92 | $11.62 | $11.88 | $11.88 | 15,033 |
| 2016-12-30 | $11.54 | $11.69 | $11.39 | $11.63 | $11.63 | 11,437 |
| 2016-12-29 | $11.62 | $11.75 | $11.40 | $11.49 | $11.49 | 43,371 |
| 2016-12-28 | $11.64 | $11.70 | $11.31 | $11.54 | $11.54 | 47,973 |
| 2016-12-27 | $11.76 | $11.92 | $11.55 | $11.82 | $11.82 | 11,930 |
| 2016-12-23 | $11.61 | $11.89 | $11.55 | $11.78 | $11.78 | 16,188 |
| 2016-12-22 | $11.65 | $11.75 | $11.40 | $11.61 | $11.61 | 13,382 |
| 2016-12-21 | $11.60 | $11.69 | $11.35 | $11.57 | $11.57 | 22,298 |
| 2016-12-20 | $11.42 | $11.66 | $11.27 | $11.52 | $11.52 | 36,445 |
| 2016-12-19 | $11.27 | $11.42 | $10.90 | $11.33 | $11.33 | 48,789 |
| 2016-12-16 | $11.32 | $11.41 | $11.08 | $11.18 | $11.18 | 103,638 |
| 2016-12-15 | $11.44 | $11.57 | $11.28 | $11.36 | $11.36 | 41,891 |
| 2016-12-14 | $11.73 | $11.73 | $11.31 | $11.35 | $11.35 | 20,358 |
| 2016-12-13 | $11.93 | $11.98 | $11.72 | $11.79 | $11.79 | 19,025 |
| 2016-12-12 | $11.97 | $12.09 | $11.84 | $11.93 | $11.93 | 30,256 |
| 2016-12-09 | $11.80 | $11.95 | $11.80 | $11.89 | $11.89 | 32,244 |
| 2016-12-08 | $11.60 | $11.89 | $11.18 | $11.82 | $11.82 | 46,354 |
| 2016-12-07 | $11.50 | $11.68 | $11.39 | $11.66 | $11.66 | 73,890 |
| 2016-12-06 | $11.15 | $11.50 | $11.02 | $11.49 | $11.49 | 49,175 |
| 2016-12-05 | $11.09 | $11.14 | $10.90 | $11.12 | $11.12 | 54,480 |
| 2016-12-02 | $10.95 | $11.20 | $10.83 | $10.98 | $10.98 | 19,911 |
| 2016-12-01 | $10.75 | $11.12 | $10.75 | $10.99 | $10.99 | 33,195 |
| 2016-11-30 | $10.75 | $11.05 | $10.66 | $10.67 | $10.67 | 67,487 |
| 2016-11-29 | $10.42 | $10.78 | $10.42 | $10.73 | $10.73 | 72,360 |
| 2016-11-28 | $10.64 | $10.80 | $10.40 | $10.47 | $10.47 | 46,656 |
| 2016-11-25 | $10.44 | $10.77 | $10.44 | $10.66 | $10.66 | 56,350 |
| 2016-11-23 | $10.32 | $10.52 | $10.13 | $10.48 | $10.48 | 21,118 |
| 2016-11-22 | $10.49 | $10.55 | $10.22 | $10.36 | $10.36 | 69,921 |
| 2016-11-21 | $11.18 | $11.18 | $10.45 | $10.49 | $10.49 | 70,444 |
| 2016-11-18 | $11.28 | $11.43 | $11.15 | $11.19 | $11.19 | 67,643 |
| 2016-11-17 | $11.25 | $11.46 | $11.21 | $11.21 | $11.21 | 36,370 |
| 2016-11-16 | $11.64 | $11.64 | $10.51 | $11.22 | $11.22 | 28,228 |
| 2016-11-15 | $11.74 | $11.74 | $11.39 | $11.68 | $11.68 | 18,144 |
| 2016-11-14 | $11.78 | $11.82 | $11.63 | $11.74 | $11.74 | 38,837 |
| 2016-11-11 | $11.19 | $11.76 | $11.14 | $11.66 | $11.66 | 59,906 |
| 2016-11-10 | $10.75 | $11.25 | $10.74 | $11.19 | $11.19 | 46,837 |
| 2016-11-09 | $10.49 | $10.75 | $10.35 | $10.75 | $10.75 | 32,095 |
| 2016-11-08 | $10.19 | $10.55 | $10.00 | $10.48 | $10.48 | 32,257 |
| 2016-11-07 | $10.26 | $10.35 | $10.13 | $10.24 | $10.24 | 14,177 |
| 2016-11-04 | $10.11 | $10.37 | $9.92 | $10.05 | $10.05 | 23,546 |
| 2016-11-03 | $10.03 | $10.16 | $9.77 | $9.96 | $9.96 | 32,377 |
| 2016-11-02 | $10.22 | $10.38 | $9.98 | $10.06 | $10.06 | 28,033 |
| 2016-11-01 | $10.33 | $10.33 | $10.11 | $10.28 | $10.28 | 61,532 |
| 2016-10-31 | $10.26 | $10.44 | $10.13 | $10.36 | $10.36 | 25,556 |
| 2016-10-28 | $10.56 | $10.56 | $10.25 | $10.29 | $10.29 | 10,043 |
| 2016-10-27 | $10.54 | $10.59 | $10.54 | $10.56 | $10.56 | 6,680 |
| 2016-10-26 | $10.55 | $11.12 | $10.55 | $10.57 | $10.57 | 12,845 |
| 2016-10-25 | $10.43 | $10.65 | $10.43 | $10.54 | $10.54 | 10,051 |
| 2016-10-24 | $10.27 | $10.63 | $10.21 | $10.50 | $10.50 | 71,659 |
| 2016-10-21 | $10.10 | $10.21 | $10.10 | $10.18 | $10.18 | 51,481 |
| 2016-10-20 | $10.18 | $10.29 | $10.01 | $10.13 | $10.13 | 46,501 |
| 2016-10-19 | $10.18 | $10.33 | $10.12 | $10.21 | $10.21 | 25,364 |
| 2016-10-18 | $10.25 | $10.25 | $10.08 | $10.10 | $10.10 | 18,276 |
| 2016-10-17 | $10.16 | $10.30 | $10.16 | $10.24 | $10.24 | 21,452 |
| 2016-10-14 | $10.33 | $10.33 | $10.18 | $10.25 | $10.25 | 10,632 |
| 2016-10-13 | $10.45 | $10.48 | $10.30 | $10.31 | $10.31 | 22,647 |
| 2016-10-12 | $10.44 | $10.57 | $10.34 | $10.53 | $10.53 | 24,091 |
| 2016-10-11 | $10.35 | $10.50 | $10.35 | $10.44 | $10.44 | 17,702 |
| 2016-10-10 | $10.20 | $10.41 | $10.20 | $10.38 | $10.38 | 10,279 |
| 2016-10-07 | $10.19 | $10.27 | $10.01 | $10.19 | $10.19 | 16,653 |
| 2016-10-06 | $10.48 | $10.48 | $9.95 | $10.16 | $10.16 | 103,583 |
| 2016-10-05 | $10.42 | $10.53 | $10.35 | $10.44 | $10.44 | 10,467 |
| 2016-10-04 | $10.30 | $10.50 | $10.22 | $10.34 | $10.34 | 28,273 |
| 2016-10-03 | $10.26 | $10.42 | $10.16 | $10.36 | $10.36 | 16,379 |
| 2016-09-30 | $10.15 | $10.35 | $10.10 | $10.29 | $10.29 | 19,708 |
| 2016-09-29 | $10.16 | $10.16 | $10.07 | $10.07 | $10.07 | 20,139 |
| 2016-09-28 | $9.83 | $10.22 | $9.83 | $10.13 | $10.13 | 23,573 |
| 2016-09-27 | $10.02 | $10.06 | $9.71 | $10.00 | $10.00 | 71,268 |
| 2016-09-26 | $10.15 | $10.25 | $9.89 | $10.00 | $10.00 | 40,684 |
| 2016-09-23 | $10.29 | $10.36 | $10.18 | $10.21 | $10.21 | 15,654 |
| 2016-09-22 | $10.28 | $10.37 | $10.16 | $10.32 | $10.32 | 8,250 |
| 2016-09-21 | $10.04 | $10.27 | $9.90 | $10.27 | $10.27 | 28,207 |
| 2016-09-20 | $10.00 | $10.07 | $9.99 | $10.00 | $10.00 | 25,870 |
| 2016-09-19 | $10.40 | $10.45 | $9.96 | $10.00 | $10.00 | 49,388 |
| 2016-09-16 | $10.42 | $10.44 | $10.34 | $10.41 | $10.41 | 57,846 |
| 2016-09-15 | $10.62 | $10.63 | $10.29 | $10.36 | $10.36 | 24,270 |
| 2016-09-14 | $10.75 | $10.80 | $10.61 | $10.68 | $10.68 | 28,335 |
| 2016-09-13 | $11.00 | $11.10 | $10.86 | $10.89 | $10.89 | 16,930 |
| 2016-09-12 | $11.00 | $11.19 | $10.95 | $11.14 | $11.14 | 12,071 |
| 2016-09-09 | $10.77 | $11.08 | $10.77 | $11.00 | $11.00 | 37,427 |
| 2016-09-08 | $11.46 | $11.62 | $10.57 | $11.09 | $11.09 | 20,492 |
| 2016-09-07 | $11.00 | $11.48 | $10.97 | $11.39 | $11.39 | 30,380 |
| 2016-09-06 | $10.74 | $11.02 | $10.68 | $10.99 | $10.99 | 38,937 |
| 2016-09-02 | $10.77 | $10.83 | $10.37 | $10.73 | $10.73 | 32,773 |
| 2016-09-01 | $10.62 | $10.76 | $10.49 | $10.75 | $10.75 | 18,091 |
| 2016-08-31 | $10.42 | $10.66 | $10.37 | $10.57 | $10.57 | 43,445 |
| 2016-08-30 | $10.42 | $10.48 | $10.34 | $10.37 | $10.37 | 34,240 |
| 2016-08-29 | $10.46 | $10.48 | $10.31 | $10.36 | $10.36 | 29,511 |
| 2016-08-26 | $10.41 | $10.47 | $10.38 | $10.47 | $10.47 | 6,186 |
| 2016-08-25 | $10.27 | $10.48 | $10.27 | $10.47 | $10.47 | 12,761 |
| 2016-08-24 | $10.24 | $10.33 | $10.20 | $10.31 | $10.31 | 23,592 |
| 2016-08-23 | $10.18 | $10.35 | $10.18 | $10.27 | $10.27 | 12,634 |
| 2016-08-22 | $10.10 | $10.23 | $10.10 | $10.19 | $10.19 | 29,805 |
| 2016-08-19 | $10.12 | $10.32 | $10.05 | $10.10 | $10.10 | 54,860 |
| 2016-08-18 | $10.56 | $10.64 | $10.03 | $10.10 | $10.10 | 50,673 |
| 2016-08-17 | $10.60 | $10.71 | $10.45 | $10.49 | $10.49 | 17,549 |
| 2016-08-16 | $10.70 | $10.76 | $10.62 | $10.63 | $10.63 | 9,083 |
| 2016-08-15 | $10.58 | $10.76 | $10.58 | $10.68 | $10.68 | 9,370 |
| 2016-08-12 | $10.37 | $10.64 | $10.28 | $10.61 | $10.61 | 22,158 |
| 2016-08-11 | $10.29 | $10.52 | $10.29 | $10.40 | $10.40 | 11,369 |
| 2016-08-10 | $10.35 | $10.37 | $10.21 | $10.35 | $10.35 | 13,319 |
| 2016-08-09 | $10.21 | $10.41 | $10.21 | $10.38 | $10.38 | 21,934 |
| 2016-08-08 | $10.26 | $10.49 | $10.00 | $10.30 | $10.30 | 11,357 |
| 2016-08-05 | $10.39 | $10.58 | $10.17 | $10.34 | $10.34 | 30,218 |
| 2016-08-04 | $10.17 | $10.43 | $10.10 | $10.31 | $10.31 | 12,820 |
| 2016-08-03 | $10.44 | $10.49 | $9.86 | $10.13 | $10.13 | 38,177 |
| 2016-08-02 | $10.47 | $10.76 | $10.08 | $10.35 | $10.35 | 11,668 |
| 2016-08-01 | $10.69 | $10.69 | $10.45 | $10.48 | $10.48 | 17,267 |
| 2016-07-29 | $10.79 | $10.79 | $10.52 | $10.61 | $10.61 | 54,686 |
| 2016-07-28 | $11.23 | $11.24 | $10.55 | $10.74 | $10.74 | 100,852 |
| 2016-07-27 | $10.85 | $11.31 | $10.83 | $11.25 | $11.25 | 17,060 |
| 2016-07-26 | $10.88 | $11.16 | $10.78 | $11.15 | $11.15 | 13,371 |
| 2016-07-25 | $11.25 | $11.48 | $11.07 | $11.11 | $11.11 | 10,742 |
| 2016-07-22 | $11.31 | $11.49 | $11.30 | $11.41 | $11.41 | 12,987 |
| 2016-07-21 | $11.47 | $11.47 | $11.27 | $11.32 | $11.32 | 8,283 |
| 2016-07-20 | $11.38 | $11.50 | $11.27 | $11.48 | $11.48 | 10,477 |
| 2016-07-19 | $11.40 | $11.40 | $11.22 | $11.27 | $11.27 | 5,587 |
| 2016-07-18 | $11.23 | $11.37 | $11.23 | $11.34 | $11.34 | 2,677 |
| 2016-07-15 | $11.49 | $11.49 | $11.15 | $11.25 | $11.25 | 13,286 |
| 2016-07-14 | $11.43 | $11.56 | $11.19 | $11.35 | $11.35 | 22,999 |
| 2016-07-13 | $11.40 | $11.40 | $11.00 | $11.30 | $11.30 | 17,520 |
| 2016-07-12 | $11.23 | $11.44 | $11.22 | $11.37 | $11.37 | 38,506 |
| 2016-07-11 | $11.43 | $11.54 | $11.15 | $11.25 | $11.25 | 54,561 |
| 2016-07-08 | $11.16 | $11.93 | $10.78 | $11.43 | $11.43 | 40,812 |
| 2016-07-07 | $11.84 | $11.84 | $10.95 | $11.00 | $11.00 | 26,170 |
| 2016-07-06 | $11.23 | $11.33 | $11.05 | $11.21 | $11.21 | 16,467 |
| 2016-07-05 | $10.16 | $11.33 | $10.16 | $11.22 | $11.22 | 21,261 |
| 2016-07-01 | $11.54 | $11.77 | $11.20 | $11.38 | $11.38 | 22,170 |
| 2016-06-30 | $11.28 | $12.01 | $11.24 | $11.59 | $11.59 | 81,072 |
| 2016-06-29 | $11.25 | $11.37 | $11.03 | $11.31 | $11.31 | 54,933 |
| 2016-06-28 | $11.02 | $11.32 | $11.00 | $11.18 | $11.18 | 67,227 |
| 2016-06-27 | $11.08 | $11.32 | $10.98 | $11.02 | $11.02 | 58,076 |
| 2016-06-24 | $11.06 | $11.29 | $10.64 | $11.15 | $11.15 | 96,110 |
| 2016-06-23 | $11.22 | $11.52 | $11.15 | $11.50 | $11.50 | 45,341 |
| 2016-06-22 | $11.07 | $11.36 | $11.04 | $11.10 | $11.10 | 46,589 |
| 2016-06-21 | $10.62 | $11.25 | $10.60 | $11.10 | $11.10 | 185,204 |
| 2016-06-20 | $10.63 | $10.94 | $10.17 | $10.67 | $10.67 | 37,934 |
| 2016-06-17 | $11.14 | $11.14 | $10.50 | $10.59 | $10.59 | 50,843 |
| 2016-06-16 | $10.95 | $11.13 | $10.85 | $11.10 | $11.10 | 26,431 |
| 2016-06-15 | $10.85 | $11.03 | $10.69 | $10.98 | $10.98 | 59,953 |
| 2016-06-14 | $10.50 | $11.38 | $10.13 | $10.84 | $10.84 | 128,321 |
| 2016-06-13 | $10.60 | $11.05 | $10.18 | $10.33 | $10.33 | 219,072 |
| 2016-06-10 | $10.18 | $10.55 | $10.13 | $10.49 | $10.49 | 23,160 |
| 2016-06-09 | $10.17 | $10.37 | $10.08 | $10.27 | $10.27 | 32,422 |
| 2016-06-08 | $10.10 | $10.22 | $10.03 | $10.21 | $10.21 | 13,007 |
| 2016-06-07 | $10.17 | $10.19 | $9.72 | $10.01 | $10.01 | 56,585 |
| 2016-06-06 | $9.70 | $10.03 | $9.70 | $9.89 | $9.89 | 64,143 |
| 2016-06-03 | $9.88 | $9.88 | $9.51 | $9.59 | $9.59 | 91,781 |
| 2016-06-02 | $9.67 | $9.92 | $9.67 | $9.83 | $9.83 | 65,956 |
| 2016-06-01 | $9.79 | $9.87 | $9.50 | $9.67 | $9.67 | 57,906 |
| 2016-05-31 | $10.61 | $10.69 | $9.56 | $9.77 | $9.77 | 116,325 |
| 2016-05-27 | $10.54 | $10.62 | $10.41 | $10.55 | $10.55 | 18,865 |
| 2016-05-26 | $10.50 | $10.65 | $10.44 | $10.47 | $10.47 | 23,540 |
| 2016-05-25 | $10.46 | $10.68 | $10.29 | $10.50 | $10.50 | 15,742 |
| 2016-05-24 | $10.39 | $10.61 | $10.31 | $10.46 | $10.46 | 32,377 |
| 2016-05-23 | $10.40 | $10.70 | $10.34 | $10.38 | $10.38 | 20,429 |
| 2016-05-20 | $10.11 | $10.46 | $10.06 | $10.41 | $10.41 | 32,689 |
| 2016-05-19 | $10.02 | $10.21 | $9.95 | $10.11 | $10.11 | 24,103 |
| 2016-05-18 | $10.12 | $10.33 | $10.07 | $10.28 | $10.28 | 23,159 |
| 2016-05-17 | $10.54 | $10.54 | $10.00 | $10.06 | $10.06 | 48,430 |
| 2016-05-16 | $10.64 | $10.72 | $10.35 | $10.62 | $10.62 | 27,535 |
| 2016-05-13 | $10.65 | $10.79 | $10.55 | $10.63 | $10.63 | 16,209 |
| 2016-05-12 | $10.82 | $10.86 | $10.61 | $10.75 | $10.75 | 24,554 |
| 2016-05-11 | $11.21 | $11.21 | $10.72 | $10.85 | $10.85 | 32,118 |
| 2016-05-10 | $10.31 | $11.22 | $10.31 | $11.16 | $11.16 | 28,444 |
| 2016-05-09 | $10.34 | $10.56 | $10.10 | $10.52 | $10.52 | 27,945 |
| 2016-05-06 | $10.76 | $11.88 | $10.11 | $10.42 | $10.42 | 71,283 |
| 2016-05-05 | $11.00 | $11.00 | $10.62 | $10.87 | $10.87 | 23,575 |
| 2016-05-04 | $10.99 | $11.02 | $10.88 | $10.94 | $10.94 | 31,271 |
| 2016-05-03 | $11.17 | $11.30 | $10.86 | $10.99 | $10.99 | 43,155 |
| 2016-05-02 | $11.35 | $11.36 | $11.19 | $11.24 | $11.24 | 21,622 |
| 2016-04-29 | $10.91 | $11.39 | $10.76 | $11.29 | $11.29 | 39,811 |
| 2016-04-28 | $11.05 | $11.08 | $10.90 | $10.92 | $10.92 | 19,100 |
| 2016-04-27 | $11.06 | $11.24 | $11.04 | $11.14 | $11.14 | 29,000 |
| 2016-04-26 | $11.09 | $11.11 | $10.95 | $11.09 | $11.09 | 42,708 |
| 2016-04-25 | $11.01 | $11.10 | $10.90 | $11.01 | $11.01 | 28,462 |
| 2016-04-22 | $11.11 | $11.14 | $10.87 | $11.10 | $11.10 | 56,190 |
| 2016-04-21 | $11.30 | $11.30 | $10.89 | $11.06 | $11.06 | 44,926 |
| 2016-04-20 | $11.40 | $11.45 | $11.20 | $11.35 | $11.35 | 38,438 |
| 2016-04-19 | $11.48 | $11.65 | $11.27 | $11.35 | $11.35 | 37,692 |
| 2016-04-18 | $11.44 | $11.53 | $11.27 | $11.46 | $11.46 | 53,044 |
| 2016-04-15 | $11.48 | $11.63 | $11.41 | $11.56 | $11.56 | 29,159 |
| 2016-04-14 | $11.48 | $11.56 | $11.24 | $11.48 | $11.48 | 22,614 |
| 2016-04-13 | $11.35 | $11.60 | $11.35 | $11.55 | $11.55 | 27,807 |
| 2016-04-12 | $11.11 | $11.44 | $11.03 | $11.24 | $11.24 | 30,087 |
| 2016-04-11 | $11.18 | $11.50 | $11.13 | $11.15 | $11.15 | 36,615 |
| 2016-04-08 | $11.51 | $11.52 | $11.07 | $11.17 | $11.17 | 37,747 |
| 2016-04-07 | $11.44 | $11.59 | $11.30 | $11.49 | $11.49 | 53,349 |
| 2016-04-06 | $11.64 | $11.64 | $11.33 | $11.46 | $11.46 | 46,344 |
| 2016-04-05 | $11.51 | $11.66 | $11.35 | $11.63 | $11.63 | 36,644 |
| 2016-04-04 | $11.44 | $11.65 | $11.39 | $11.51 | $11.51 | 29,460 |
| 2016-04-01 | $11.46 | $11.66 | $11.40 | $11.49 | $11.49 | 39,759 |
| 2016-03-31 | $11.58 | $11.58 | $11.45 | $11.50 | $11.50 | 40,372 |
| 2016-03-30 | $11.63 | $11.71 | $11.48 | $11.58 | $11.58 | 61,838 |
| 2016-03-29 | $11.34 | $11.64 | $11.23 | $11.55 | $11.55 | 32,050 |
| 2016-03-28 | $11.21 | $11.40 | $11.21 | $11.28 | $11.28 | 23,144 |
| 2016-03-24 | $11.16 | $11.39 | $11.04 | $11.26 | $11.26 | 28,891 |
| 2016-03-23 | $11.23 | $11.38 | $11.12 | $11.19 | $11.19 | 47,633 |
| 2016-03-22 | $11.05 | $11.28 | $11.04 | $11.21 | $11.21 | 23,221 |
| 2016-03-21 | $11.01 | $11.24 | $10.83 | $11.11 | $11.11 | 44,263 |
| 2016-03-18 | $10.76 | $10.92 | $10.28 | $10.87 | $10.87 | 89,476 |
| 2016-03-17 | $10.48 | $10.82 | $10.20 | $10.71 | $10.71 | 83,794 |
| 2016-03-16 | $10.38 | $10.52 | $10.07 | $10.49 | $10.49 | 75,307 |
| 2016-03-15 | $10.43 | $10.51 | $10.32 | $10.40 | $10.40 | 28,397 |
| 2016-03-14 | $10.33 | $10.54 | $10.24 | $10.48 | $10.48 | 33,588 |
| 2016-03-11 | $10.14 | $10.48 | $10.10 | $10.27 | $10.27 | 71,804 |
| 2016-03-10 | $10.50 | $10.60 | $10.09 | $10.42 | $10.42 | 39,162 |
| 2016-03-09 | $10.38 | $10.72 | $10.28 | $10.36 | $10.36 | 15,789 |
| 2016-03-08 | $10.57 | $10.64 | $10.35 | $10.38 | $10.38 | 20,347 |
| 2016-03-07 | $10.37 | $10.65 | $10.35 | $10.65 | $10.65 | 34,161 |
| 2016-03-04 | $10.37 | $10.50 | $10.15 | $10.42 | $10.42 | 17,043 |
| 2016-03-03 | $10.27 | $10.47 | $10.19 | $10.37 | $10.37 | 32,312 |
| 2016-03-02 | $10.11 | $10.33 | $10.10 | $10.30 | $10.30 | 25,900 |
| 2016-03-01 | $10.09 | $10.25 | $9.88 | $10.15 | $10.15 | 19,860 |
| 2016-02-29 | $10.04 | $10.30 | $9.96 | $9.98 | $9.98 | 10,048 |
| 2016-02-26 | $10.10 | $10.35 | $9.80 | $10.01 | $10.01 | 12,050 |
| 2016-02-25 | $10.03 | $10.08 | $9.99 | $10.05 | $10.05 | 28,291 |
| 2016-02-24 | $9.97 | $10.04 | $9.95 | $9.97 | $9.97 | 36,210 |
| 2016-02-23 | $10.01 | $10.25 | $10.01 | $10.01 | $10.01 | 40,257 |
| 2016-02-22 | $10.13 | $10.13 | $9.79 | $10.00 | $10.00 | 52,332 |
| 2016-02-19 | $9.97 | $10.20 | $9.83 | $10.01 | $10.01 | 66,627 |
| 2016-02-18 | $10.10 | $10.18 | $9.90 | $9.98 | $9.98 | 32,016 |
| 2016-02-17 | $10.25 | $10.52 | $10.07 | $10.11 | $10.11 | 43,951 |
| 2016-02-16 | $10.46 | $10.46 | $10.10 | $10.22 | $10.22 | 39,750 |
| 2016-02-12 | $10.42 | $10.74 | $10.41 | $10.43 | $10.43 | 20,502 |
| 2016-02-11 | $10.20 | $10.71 | $10.19 | $10.32 | $10.32 | 25,442 |
| 2016-02-10 | $10.42 | $10.57 | $10.35 | $10.37 | $10.37 | 30,295 |
| 2016-02-09 | $10.26 | $10.41 | $10.18 | $10.34 | $10.34 | 29,137 |
| 2016-02-08 | $10.10 | $10.42 | $10.01 | $10.38 | $10.38 | 48,404 |
| 2016-02-05 | $10.43 | $10.43 | $10.24 | $10.25 | $10.25 | 61,960 |
| 2016-02-04 | $10.60 | $10.65 | $10.40 | $10.43 | $10.43 | 36,407 |
| 2016-02-03 | $10.94 | $10.94 | $10.54 | $10.61 | $10.61 | 29,257 |
| 2016-02-02 | $10.64 | $10.93 | $10.64 | $10.83 | $10.83 | 27,683 |
| 2016-02-01 | $10.78 | $10.99 | $10.46 | $10.80 | $10.80 | 46,897 |
| 2016-01-29 | $10.59 | $10.91 | $10.59 | $10.90 | $10.90 | 34,613 |
| 2016-01-28 | $10.31 | $10.74 | $10.31 | $10.56 | $10.56 | 42,111 |
| 2016-01-27 | $10.30 | $10.51 | $10.16 | $10.31 | $10.31 | 65,014 |
| 2016-01-26 | $10.34 | $10.54 | $10.25 | $10.30 | $10.30 | 34,993 |
| 2016-01-25 | $10.78 | $10.78 | $10.33 | $10.35 | $10.35 | 45,779 |
| 2016-01-22 | $11.03 | $11.54 | $10.90 | $11.10 | $11.10 | 42,531 |
| 2016-01-21 | $10.71 | $11.03 | $10.61 | $10.92 | $10.92 | 40,555 |
| 2016-01-20 | $10.45 | $10.86 | $10.28 | $10.67 | $10.67 | 51,960 |
| 2016-01-19 | $10.66 | $11.15 | $10.55 | $10.61 | $10.61 | 55,127 |
| 2016-01-15 | $10.46 | $10.67 | $10.28 | $10.57 | $10.57 | 68,187 |
| 2016-01-14 | $10.49 | $10.99 | $10.23 | $10.71 | $10.71 | 217,507 |
| 2016-01-13 | $11.12 | $11.12 | $10.30 | $10.39 | $10.39 | 58,876 |
| 2016-01-12 | $11.39 | $11.39 | $10.92 | $11.05 | $11.05 | 38,740 |
| 2016-01-11 | $11.45 | $11.58 | $11.15 | $11.24 | $11.24 | 87,710 |
| 2016-01-08 | $11.21 | $11.84 | $11.18 | $11.51 | $11.51 | 151,403 |
| 2016-01-07 | $11.34 | $11.47 | $11.21 | $11.22 | $11.22 | 95,297 |
| 2016-01-06 | $11.38 | $11.61 | $11.38 | $11.52 | $11.52 | 79,233 |
| 2016-01-05 | $11.52 | $11.53 | $11.34 | $11.52 | $11.52 | 45,012 |
| 2016-01-04 | $11.70 | $11.98 | $11.22 | $11.52 | $11.52 | 59,372 |
| 2015-12-31 | $12.14 | $12.14 | $11.67 | $11.69 | $11.69 | 55,974 |
| 2015-12-30 | $12.46 | $12.76 | $12.10 | $12.11 | $12.11 | 143,048 |
| 2015-12-29 | $11.89 | $12.71 | $11.85 | $12.48 | $12.48 | 118,262 |
| 2015-12-28 | $11.92 | $12.02 | $11.65 | $11.89 | $11.89 | 58,097 |
| 2015-12-24 | $11.96 | $12.12 | $11.96 | $12.04 | $12.04 | 16,447 |
| 2015-12-23 | $12.10 | $12.10 | $11.82 | $11.92 | $11.92 | 90,722 |
| 2015-12-22 | $11.76 | $12.03 | $11.54 | $12.01 | $12.01 | 58,004 |
| 2015-12-21 | $11.99 | $12.11 | $11.56 | $11.73 | $11.73 | 62,214 |
| 2015-12-18 | $12.28 | $12.66 | $11.99 | $12.12 | $12.12 | 59,927 |
| 2015-12-17 | $12.51 | $12.51 | $12.33 | $12.35 | $12.35 | 51,154 |
| 2015-12-16 | $12.27 | $12.43 | $12.10 | $12.39 | $12.39 | 33,723 |
| 2015-12-15 | $11.94 | $12.21 | $11.88 | $12.18 | $12.18 | 19,838 |
| 2015-12-14 | $11.95 | $12.07 | $11.50 | $11.83 | $11.83 | 65,837 |
| 2015-12-11 | $11.88 | $12.19 | $11.70 | $12.10 | $12.10 | 57,389 |
| 2015-12-10 | $12.21 | $12.27 | $12.04 | $12.12 | $12.12 | 31,714 |
| 2015-12-09 | $12.37 | $12.51 | $12.06 | $12.14 | $12.14 | 25,202 |
| 2015-12-08 | $12.50 | $12.52 | $12.31 | $12.35 | $12.35 | 28,307 |
| 2015-12-07 | $12.51 | $12.85 | $12.42 | $12.50 | $12.50 | 48,597 |
| 2015-12-04 | $12.66 | $12.76 | $12.52 | $12.59 | $12.59 | 25,986 |
| 2015-12-03 | $12.88 | $12.99 | $12.55 | $12.61 | $12.61 | 62,284 |
| 2015-12-02 | $12.77 | $13.03 | $12.73 | $12.89 | $12.89 | 47,687 |
| 2015-12-01 | $12.75 | $12.90 | $12.61 | $12.70 | $12.70 | 56,444 |
| 2015-11-30 | $12.55 | $12.95 | $12.50 | $12.75 | $12.75 | 121,629 |
| 2015-11-27 | $12.47 | $12.50 | $12.40 | $12.46 | $12.46 | 43,728 |
| 2015-11-25 | $12.60 | $12.60 | $12.47 | $12.50 | $12.50 | 94,585 |
| 2015-11-24 | $12.45 | $12.60 | $12.39 | $12.60 | $12.60 | 25,708 |
| 2015-11-23 | $12.53 | $12.60 | $12.36 | $12.40 | $12.40 | 59,718 |
| 2015-11-20 | $12.49 | $12.50 | $12.36 | $12.40 | $12.40 | 61,101 |
| 2015-11-19 | $12.36 | $12.53 | $12.33 | $12.42 | $12.42 | 50,291 |
| 2015-11-18 | $12.12 | $12.62 | $12.11 | $12.40 | $12.40 | 30,487 |
| 2015-11-17 | $12.50 | $12.51 | $12.24 | $12.29 | $12.29 | 61,060 |
| 2015-11-16 | $12.57 | $12.83 | $12.44 | $12.50 | $12.50 | 79,624 |
| 2015-11-13 | $12.60 | $12.71 | $12.40 | $12.49 | $12.49 | 39,313 |
| 2015-11-12 | $12.73 | $12.80 | $12.64 | $12.70 | $12.70 | 54,012 |
| 2015-11-11 | $12.82 | $12.95 | $12.73 | $12.82 | $12.82 | 16,752 |
| 2015-11-10 | $12.72 | $13.03 | $12.72 | $12.81 | $12.81 | 15,860 |
| 2015-11-09 | $13.02 | $13.04 | $12.72 | $12.72 | $12.72 | 29,039 |
| 2015-11-06 | $12.64 | $13.06 | $12.64 | $12.96 | $12.96 | 44,588 |
| 2015-11-05 | $12.57 | $12.99 | $12.57 | $12.63 | $12.63 | 34,213 |
| 2015-11-04 | $12.94 | $12.94 | $12.42 | $12.57 | $12.57 | 30,341 |
| 2015-11-03 | $12.98 | $12.99 | $12.80 | $12.88 | $12.88 | 15,457 |
| 2015-11-02 | $12.97 | $13.23 | $12.89 | $12.97 | $12.97 | 51,201 |
| 2015-10-30 | $13.23 | $13.28 | $12.96 | $12.99 | $12.99 | 34,113 |
| 2015-10-29 | $12.96 | $13.29 | $12.82 | $13.16 | $13.16 | 32,273 |
| 2015-10-28 | $12.21 | $12.97 | $12.21 | $12.96 | $12.96 | 44,434 |
| 2015-10-27 | $12.30 | $12.37 | $12.03 | $12.11 | $12.11 | 52,986 |
| 2015-10-26 | $12.49 | $12.49 | $12.25 | $12.39 | $12.39 | 16,537 |
| 2015-10-23 | $12.39 | $12.49 | $12.27 | $12.49 | $12.49 | 14,950 |
| 2015-10-22 | $12.29 | $12.42 | $12.29 | $12.39 | $12.39 | 12,077 |
| 2015-10-21 | $12.34 | $12.41 | $12.19 | $12.20 | $12.20 | 16,782 |
| 2015-10-20 | $12.41 | $12.49 | $12.28 | $12.33 | $12.33 | 34,855 |
| 2015-10-19 | $12.27 | $12.50 | $12.25 | $12.46 | $12.46 | 24,211 |
| 2015-10-16 | $12.45 | $12.47 | $12.40 | $12.46 | $12.46 | 14,765 |
| 2015-10-15 | $12.16 | $12.41 | $12.00 | $12.40 | $12.40 | 11,560 |
| 2015-10-14 | $12.36 | $12.41 | $11.77 | $12.14 | $12.14 | 13,016 |
| 2015-10-13 | $12.29 | $12.39 | $12.27 | $12.32 | $12.32 | 25,074 |
| 2015-10-12 | $12.28 | $12.37 | $12.19 | $12.30 | $12.30 | 25,539 |
| 2015-10-09 | $12.19 | $12.29 | $12.16 | $12.21 | $12.21 | 17,018 |
| 2015-10-08 | $12.00 | $12.20 | $12.00 | $12.19 | $12.19 | 51,583 |
| 2015-10-07 | $11.95 | $12.03 | $11.88 | $12.00 | $12.00 | 29,830 |
| 2015-10-06 | $11.89 | $12.10 | $11.80 | $11.94 | $11.94 | 48,279 |
| 2015-10-05 | $11.29 | $11.89 | $11.29 | $11.84 | $11.84 | 34,548 |
| 2015-10-02 | $11.33 | $11.36 | $11.19 | $11.31 | $11.31 | 23,849 |
| 2015-10-01 | $11.46 | $11.46 | $11.23 | $11.42 | $11.42 | 30,368 |
| 2015-09-30 | $11.48 | $11.53 | $11.40 | $11.49 | $11.49 | 12,369 |
| 2015-09-29 | $11.30 | $11.53 | $11.16 | $11.41 | $11.41 | 15,905 |
| 2015-09-28 | $11.25 | $11.31 | $11.15 | $11.24 | $11.24 | 23,158 |
| 2015-09-25 | $11.34 | $11.34 | $11.21 | $11.31 | $11.31 | 27,355 |
| 2015-09-24 | $11.19 | $11.34 | $11.16 | $11.28 | $11.28 | 22,453 |
| 2015-09-23 | $11.14 | $11.34 | $11.14 | $11.28 | $11.28 | 13,753 |
| 2015-09-22 | $10.94 | $11.18 | $10.91 | $11.13 | $11.13 | 16,121 |
| 2015-09-21 | $11.25 | $11.44 | $11.00 | $11.03 | $11.03 | 39,076 |
| 2015-09-18 | $11.10 | $11.24 | $11.10 | $11.19 | $11.19 | 39,693 |
| 2015-09-17 | $11.39 | $11.42 | $11.26 | $11.27 | $11.27 | 20,343 |
| 2015-09-16 | $11.48 | $11.48 | $11.26 | $11.36 | $11.36 | 33,519 |
| 2015-09-15 | $11.46 | $11.55 | $11.44 | $11.49 | $11.49 | 11,710 |
| 2015-09-14 | $11.64 | $11.66 | $11.43 | $11.46 | $11.46 | 29,764 |
| 2015-09-11 | $11.39 | $11.77 | $11.39 | $11.71 | $11.71 | 13,533 |
| 2015-09-10 | $11.37 | $11.52 | $11.37 | $11.50 | $11.50 | 34,026 |
| 2015-09-09 | $11.45 | $11.49 | $11.35 | $11.37 | $11.37 | 39,488 |
| 2015-09-08 | $11.52 | $11.52 | $11.40 | $11.44 | $11.44 | 58,409 |
| 2015-09-04 | $11.13 | $11.52 | $11.07 | $11.48 | $11.48 | 33,284 |
| 2015-09-03 | $11.39 | $11.41 | $11.29 | $11.29 | $11.29 | 48,907 |
| 2015-09-02 | $11.38 | $11.41 | $11.35 | $11.41 | $11.41 | 19,316 |
| 2015-09-01 | $11.18 | $11.44 | $11.18 | $11.30 | $11.30 | 37,170 |
| 2015-08-31 | $11.40 | $11.52 | $11.35 | $11.49 | $11.49 | 32,572 |
| 2015-08-28 | $11.26 | $11.48 | $11.01 | $11.41 | $11.41 | 22,126 |
| 2015-08-27 | $11.20 | $11.36 | $10.99 | $11.25 | $11.25 | 22,654 |
| 2015-08-26 | $11.27 | $11.27 | $10.89 | $11.15 | $11.15 | 30,214 |
| 2015-08-25 | $11.45 | $11.45 | $10.96 | $11.01 | $11.01 | 38,254 |
| 2015-08-24 | $11.30 | $11.65 | $11.13 | $11.13 | $11.13 | 65,986 |
| 2015-08-21 | $11.27 | $11.71 | $11.27 | $11.67 | $11.67 | 37,413 |
| 2015-08-20 | $11.73 | $11.73 | $11.48 | $11.48 | $11.48 | 32,937 |
| 2015-08-19 | $11.74 | $11.84 | $11.66 | $11.79 | $11.79 | 33,737 |
| 2015-08-18 | $11.73 | $11.79 | $11.72 | $11.77 | $11.77 | 27,570 |
| 2015-08-17 | $11.41 | $11.87 | $11.34 | $11.79 | $11.79 | 64,358 |
| 2015-08-14 | $10.68 | $11.30 | $10.68 | $11.29 | $11.29 | 179,060 |
| 2015-08-13 | $11.32 | $11.44 | $10.63 | $10.63 | $10.63 | 81,356 |
| 2015-08-12 | $11.23 | $11.43 | $11.00 | $11.29 | $11.29 | 22,477 |
Hallmark Financial Services Inc (HALL) News Headlines
Recent Hallmark Financial Services Inc (HALL) News
Similar Companies to Hallmark Financial Services Inc (HALL) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |