Kimberly - Clark de Mexico S.A. (KCDMY) Exchange: PINK
Data as of May 3, 2024
$11.69 ($-0.03) -0.26%
Kimberly - Clark de Mexico S.A. - Daily Information
Click for more stock information on Kimberly - Clark de Mexico S.A..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $11.32 |
| Previous Close | $11.69 |
| High | $11.76 |
| Low | $11.32 |
| Adjusted Open | $11.32 |
| Previous Adjusted Close | $11.69 |
| Adjusted High | $11.76 |
| Adjusted Low | $11.32 |
About Kimberly - Clark de Mexico S.A. (KCDMY)
Kimberly - Clark de Mexico S.A.B. de C.V. produces and sells consumer products for the care, and personal and family hygiene applications primarily in Mexico. It offers diapers for children and seniors, toilet paper, sanitary towels, wipes, facial tissues, napkins and kitchen towels, among others. The company offers products in the categories of home, baby and children, feminine protection, adults, professional, health care, and exteriors. Its principal brands comprise Huggies, KleenBebé, Pull-Ups, Kleenex, Kotex, Depend, Kleenex Cottonelle, Pétalo, Suavel, Vogue, Sanitas, Marli, and Kimlark. The company also exports its products. Kimberly - Clark de Mexico S.A.B. de C.V. is based in Mexico City, Mexico.
Invest in Kimberly - Clark de Mexico S.A. (KCDMY)
Historical Stock Data for Kimberly - Clark de Mexico S.A. (KCDMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $11.32 | $11.76 | $11.32 | $11.69 | $11.69 | 7,731 |
| 2024-04-11 | $11.45 | $11.72 | $11.45 | $11.72 | $11.72 | 11,505 |
| 2024-04-10 | $11.72 | $11.94 | $11.53 | $11.75 | $11.75 | 10,730 |
| 2024-04-09 | $11.75 | $11.91 | $11.73 | $11.91 | $11.91 | 10,663 |
| 2024-04-08 | $11.39 | $11.73 | $11.39 | $11.61 | $11.61 | 19,669 |
| 2024-04-05 | $11.40 | $11.94 | $11.40 | $11.85 | $11.85 | 33,936 |
| 2024-04-04 | $11.63 | $11.93 | $11.63 | $11.66 | $11.66 | 12,961 |
| 2024-04-03 | $11.95 | $11.95 | $11.57 | $11.62 | $11.62 | 6,139 |
| 2024-04-02 | $11.78 | $11.81 | $11.57 | $11.75 | $11.75 | 24,507 |
| 2024-04-01 | $12.30 | $12.30 | $11.63 | $11.75 | $11.61 | 24,507 |
| 2024-03-28 | $11.85 | $12.28 | $11.84 | $12.15 | $12.01 | 13,361 |
| 2024-03-27 | $11.50 | $11.66 | $11.48 | $11.66 | $11.53 | 13,991 |
| 2024-03-26 | $11.18 | $11.56 | $11.15 | $11.47 | $11.33 | 17,406 |
| 2024-03-25 | $11.05 | $11.43 | $11.05 | $11.21 | $11.08 | 15,115 |
| 2024-03-22 | $11.41 | $11.41 | $11.20 | $11.34 | $11.21 | 16,882 |
| 2024-03-21 | $11.30 | $11.47 | $11.27 | $11.34 | $11.34 | 22,061 |
| 2024-03-20 | $11.57 | $11.57 | $11.10 | $11.38 | $11.38 | 7,621 |
| 2024-03-19 | $11.25 | $11.36 | $11.15 | $11.23 | $11.23 | 28,051 |
| 2024-03-18 | $11.45 | $11.67 | $11.20 | $11.48 | $11.48 | 7,305 |
| 2024-03-15 | $11.05 | $11.60 | $11.05 | $11.36 | $11.36 | 9,191 |
| 2024-03-14 | $11.05 | $11.64 | $11.05 | $11.21 | $11.21 | 4,406 |
| 2024-03-13 | $11.25 | $11.41 | $11.16 | $11.21 | $11.21 | 4,406 |
| 2024-03-12 | $10.81 | $11.21 | $10.81 | $11.09 | $11.09 | 12,241 |
| 2024-03-11 | $10.90 | $11.32 | $10.90 | $11.32 | $11.32 | 7,395 |
| 2024-03-08 | $11.23 | $11.34 | $11.18 | $11.34 | $11.34 | 6,059 |
| 2024-03-07 | $11.16 | $11.41 | $11.16 | $11.35 | $11.35 | 10,611 |
| 2024-03-06 | $11.14 | $11.30 | $11.08 | $11.14 | $11.14 | 12,111 |
| 2024-03-05 | $10.95 | $11.16 | $10.92 | $11.16 | $11.16 | 19,398 |
| 2024-03-04 | $10.94 | $11.12 | $10.93 | $11.08 | $11.08 | 5,903 |
| 2024-03-01 | $11.30 | $11.33 | $10.89 | $10.89 | $10.89 | 11,101 |
| 2024-02-29 | $10.80 | $11.30 | $10.73 | $11.16 | $11.16 | 22,265 |
| 2024-02-28 | $11.08 | $11.08 | $10.62 | $10.63 | $10.63 | 54,079 |
| 2024-02-27 | $11.02 | $11.11 | $10.95 | $11.03 | $11.03 | 23,184 |
| 2024-02-26 | $11.24 | $11.27 | $11.11 | $11.16 | $11.16 | 9,195 |
| 2024-02-23 | $11.13 | $11.37 | $11.13 | $11.37 | $11.37 | 8,431 |
| 2024-02-22 | $10.94 | $11.15 | $10.94 | $11.06 | $11.06 | 6,198 |
| 2024-02-21 | $11.21 | $11.27 | $11.14 | $11.14 | $11.14 | 7,047 |
| 2024-02-20 | $11.19 | $11.37 | $11.19 | $11.26 | $11.26 | 9,038 |
| 2024-02-16 | $11.10 | $11.19 | $11.09 | $11.19 | $11.19 | 4,880 |
| 2024-02-15 | $11.06 | $11.17 | $10.97 | $11.17 | $11.17 | 12,453 |
| 2024-02-14 | $11.10 | $11.14 | $10.97 | $11.07 | $11.07 | 8,747 |
| 2024-02-13 | $11.10 | $11.19 | $10.91 | $10.91 | $10.91 | 14,711 |
| 2024-02-12 | $11.00 | $11.32 | $11.00 | $11.29 | $11.29 | 14,779 |
| 2024-02-09 | $11.51 | $11.51 | $11.04 | $11.13 | $11.13 | 12,439 |
| 2024-02-08 | $11.55 | $11.60 | $11.31 | $11.32 | $11.32 | 33,804 |
| 2024-02-07 | $11.36 | $11.66 | $11.27 | $11.62 | $11.62 | 9,406 |
| 2024-02-06 | $11.16 | $11.44 | $11.16 | $11.41 | $11.41 | 25,560 |
| 2024-02-05 | $11.10 | $11.35 | $11.10 | $11.23 | $11.23 | 14,948 |
| 2024-02-02 | $11.26 | $11.38 | $11.23 | $11.35 | $11.35 | 21,726 |
| 2024-02-01 | $11.44 | $11.51 | $11.24 | $11.44 | $11.44 | 19,001 |
| 2024-01-31 | $11.00 | $11.66 | $11.00 | $11.48 | $11.48 | 15,857 |
| 2024-01-30 | $11.17 | $11.40 | $11.17 | $11.32 | $11.32 | 7,001 |
| 2024-01-29 | $11.23 | $11.33 | $11.03 | $11.11 | $11.11 | 14,550 |
| 2024-01-26 | $10.87 | $11.34 | $10.87 | $11.32 | $11.32 | 27,925 |
| 2024-01-25 | $10.86 | $10.95 | $10.78 | $10.90 | $10.90 | 5,631 |
| 2024-01-24 | $11.04 | $11.04 | $10.64 | $10.66 | $10.66 | 14,190 |
| 2024-01-23 | $10.95 | $11.05 | $10.82 | $10.95 | $10.95 | 11,521 |
| 2024-01-22 | $11.68 | $11.68 | $11.14 | $11.21 | $11.21 | 6,102 |
| 2024-01-19 | $10.75 | $11.48 | $10.75 | $11.48 | $11.48 | 14,143 |
| 2024-01-18 | $10.88 | $11.09 | $10.86 | $11.09 | $11.09 | 14,249 |
| 2024-01-17 | $10.15 | $10.98 | $10.15 | $10.83 | $10.83 | 49,533 |
| 2024-01-16 | $10.97 | $11.09 | $10.85 | $10.85 | $10.85 | 9,522 |
| 2024-01-12 | $11.30 | $11.30 | $11.06 | $11.10 | $11.10 | 36,399 |
| 2024-01-11 | $11.04 | $11.26 | $11.03 | $11.17 | $11.17 | 16,508 |
| 2024-01-10 | $10.87 | $11.03 | $10.84 | $11.03 | $11.03 | 7,551 |
| 2024-01-09 | $10.88 | $10.97 | $10.78 | $10.78 | $10.78 | 28,020 |
| 2024-01-08 | $11.56 | $11.56 | $10.77 | $11.11 | $11.11 | 7,168 |
| 2024-01-05 | $10.25 | $11.30 | $10.25 | $11.14 | $11.14 | 14,745 |
| 2024-01-04 | $11.01 | $11.03 | $10.84 | $11.03 | $11.03 | 20,489 |
| 2024-01-03 | $10.35 | $11.17 | $10.35 | $10.92 | $10.92 | 5,241 |
| 2024-01-02 | $11.18 | $11.20 | $10.82 | $11.02 | $11.02 | 14,113 |
| 2023-12-29 | $11.20 | $11.36 | $11.14 | $11.30 | $11.30 | 17,949 |
| 2023-12-28 | $11.33 | $11.48 | $11.29 | $11.29 | $11.29 | 20,018 |
| 2023-12-27 | $10.86 | $11.44 | $10.86 | $11.25 | $11.25 | 9,901 |
| 2023-12-26 | $11.18 | $11.26 | $11.11 | $11.25 | $11.25 | 9,901 |
| 2023-12-22 | $11.10 | $11.35 | $11.10 | $11.23 | $11.23 | 23,791 |
| 2023-12-21 | $10.78 | $11.09 | $10.72 | $11.09 | $11.09 | 30,289 |
| 2023-12-20 | $10.80 | $10.93 | $10.67 | $10.67 | $10.67 | 14,034 |
| 2023-12-19 | $10.95 | $10.95 | $10.64 | $10.77 | $10.77 | 8,883 |
| 2023-12-18 | $10.73 | $10.94 | $10.72 | $10.84 | $10.84 | 13,677 |
| 2023-12-15 | $11.02 | $11.02 | $10.75 | $10.75 | $10.75 | 13,581 |
| 2023-12-14 | $10.49 | $10.94 | $10.39 | $10.94 | $10.94 | 13,444 |
| 2023-12-13 | $10.09 | $10.57 | $10.05 | $10.57 | $10.57 | 9,356 |
| 2023-12-12 | $9.80 | $10.61 | $9.80 | $9.89 | $9.89 | 33,019 |
| 2023-12-11 | $9.97 | $9.97 | $9.80 | $9.81 | $9.81 | 26,116 |
| 2023-12-08 | $9.94 | $10.07 | $9.89 | $10.04 | $10.04 | 20,780 |
| 2023-12-07 | $9.97 | $10.06 | $9.97 | $10.05 | $10.05 | 3,873 |
| 2023-12-06 | $10.10 | $10.26 | $10.02 | $10.21 | $10.21 | 11,371 |
| 2023-12-05 | $9.51 | $9.99 | $9.51 | $9.97 | $9.97 | 11,188 |
| 2023-12-04 | $10.17 | $10.32 | $9.81 | $10.00 | $9.89 | 19,041 |
| 2023-12-01 | $10.20 | $10.61 | $10.06 | $10.33 | $10.33 | 10,210 |
| 2023-11-30 | $9.83 | $10.11 | $9.78 | $10.08 | $10.08 | 12,544 |
| 2023-11-29 | $10.00 | $10.02 | $9.85 | $9.94 | $9.94 | 31,940 |
| 2023-11-28 | $9.91 | $10.02 | $9.77 | $10.02 | $10.02 | 18,102 |
| 2023-11-27 | $9.82 | $10.03 | $9.82 | $9.90 | $9.90 | 48,249 |
| 2023-11-24 | $9.94 | $9.97 | $9.92 | $9.96 | $9.96 | 7,313 |
| 2023-11-22 | $9.99 | $10.01 | $9.84 | $9.89 | $9.89 | 18,404 |
| 2023-11-21 | $9.60 | $9.98 | $9.60 | $9.96 | $9.96 | 40,234 |
| 2023-11-20 | $9.78 | $10.11 | $9.78 | $10.11 | $10.11 | 14,151 |
| 2023-11-17 | $9.89 | $9.89 | $9.75 | $9.85 | $9.85 | 12,164 |
| 2023-11-16 | $9.80 | $9.96 | $9.75 | $9.81 | $9.81 | 18,091 |
| 2023-11-15 | $9.70 | $10.07 | $9.70 | $9.89 | $9.89 | 15,487 |
| 2023-11-14 | $9.63 | $9.79 | $9.56 | $9.72 | $9.72 | 7,862 |
| 2023-11-13 | $9.59 | $9.65 | $9.46 | $9.46 | $9.46 | 6,635 |
| 2023-11-10 | $9.59 | $9.67 | $9.54 | $9.61 | $9.61 | 4,147 |
| 2023-11-09 | $9.88 | $9.88 | $9.59 | $9.62 | $9.62 | 17,952 |
| 2023-11-08 | $9.88 | $9.91 | $9.64 | $9.70 | $9.70 | 6,227 |
| 2023-11-07 | $9.83 | $9.99 | $9.66 | $9.82 | $9.82 | 5,915 |
| 2023-11-06 | $10.07 | $10.19 | $9.80 | $9.80 | $9.80 | 8,959 |
| 2023-11-03 | $9.99 | $10.60 | $9.99 | $10.01 | $10.01 | 11,312 |
| 2023-11-02 | $9.05 | $9.99 | $9.05 | $9.62 | $9.62 | 4,413 |
| 2023-11-01 | $9.49 | $9.74 | $9.46 | $9.73 | $9.73 | 6,640 |
| 2023-10-31 | $9.15 | $9.24 | $9.05 | $9.08 | $9.08 | 21,579 |
| 2023-10-30 | $9.36 | $9.46 | $9.20 | $9.29 | $9.29 | 11,097 |
| 2023-10-27 | $9.45 | $9.48 | $9.31 | $9.35 | $9.35 | 17,507 |
| 2023-10-26 | $9.15 | $9.40 | $9.15 | $9.40 | $9.40 | 13,841 |
| 2023-10-25 | $8.90 | $9.40 | $8.90 | $9.34 | $9.34 | 18,380 |
| 2023-10-24 | $9.00 | $9.29 | $8.95 | $9.12 | $9.12 | 16,910 |
| 2023-10-23 | $9.14 | $9.17 | $9.00 | $9.00 | $9.00 | 7,875 |
| 2023-10-20 | $9.22 | $9.22 | $8.94 | $9.10 | $9.10 | 13,314 |
| 2023-10-19 | $9.47 | $9.48 | $9.15 | $9.45 | $9.45 | 10,257 |
| 2023-10-18 | $9.40 | $9.66 | $9.31 | $9.66 | $9.66 | 7,160 |
| 2023-10-17 | $9.41 | $9.75 | $9.33 | $9.63 | $9.63 | 18,558 |
| 2023-10-16 | $9.21 | $9.40 | $9.21 | $9.36 | $9.36 | 16,527 |
| 2023-10-13 | $9.15 | $9.16 | $8.86 | $9.05 | $9.05 | 25,526 |
| 2023-10-12 | $9.31 | $9.31 | $9.07 | $9.15 | $9.15 | 15,550 |
| 2023-10-11 | $9.46 | $9.82 | $9.35 | $9.35 | $9.35 | 14,600 |
| 2023-10-10 | $9.32 | $9.73 | $9.32 | $9.67 | $9.67 | 15,165 |
| 2023-10-09 | $9.26 | $9.32 | $8.96 | $9.32 | $9.32 | 6,073 |
| 2023-10-06 | $9.44 | $9.54 | $9.29 | $9.54 | $9.54 | 34,977 |
| 2023-10-05 | $9.62 | $9.78 | $9.60 | $9.67 | $9.67 | 9,299 |
| 2023-10-04 | $9.62 | $9.88 | $9.62 | $9.78 | $9.78 | 14,251 |
| 2023-10-03 | $9.85 | $9.85 | $9.40 | $9.63 | $9.63 | 17,550 |
| 2023-10-02 | $9.85 | $9.89 | $9.67 | $9.89 | $9.78 | 11,605 |
| 2023-09-29 | $10.08 | $10.15 | $9.85 | $9.85 | $9.74 | 11,406 |
| 2023-09-28 | $10.40 | $10.46 | $9.95 | $10.27 | $10.15 | 17,480 |
| 2023-09-27 | $10.45 | $10.60 | $10.34 | $10.43 | $10.32 | 16,993 |
| 2023-09-26 | $10.84 | $10.89 | $10.52 | $10.58 | $10.46 | 11,067 |
| 2023-09-25 | $10.81 | $10.93 | $10.71 | $10.85 | $10.73 | 5,040 |
| 2023-09-22 | $10.68 | $11.09 | $10.68 | $10.84 | $10.72 | 58,305 |
| 2023-09-21 | $11.04 | $11.18 | $11.04 | $11.13 | $11.00 | 4,098 |
| 2023-09-20 | $11.15 | $11.28 | $11.04 | $11.12 | $10.99 | 11,981 |
| 2023-09-19 | $10.65 | $11.15 | $10.65 | $11.06 | $11.06 | 8,987 |
| 2023-09-18 | $10.72 | $10.98 | $10.67 | $10.98 | $10.98 | 23,056 |
| 2023-09-15 | $10.87 | $10.92 | $10.76 | $10.92 | $10.92 | 15,438 |
| 2023-09-14 | $10.87 | $10.95 | $10.85 | $10.92 | $10.92 | 5,605 |
| 2023-09-13 | $10.99 | $11.11 | $10.85 | $11.04 | $11.04 | 12,069 |
| 2023-09-12 | $10.84 | $11.11 | $10.84 | $11.00 | $11.00 | 9,157 |
| 2023-09-11 | $11.00 | $11.15 | $10.97 | $11.15 | $11.15 | 9,346 |
| 2023-09-08 | $10.80 | $11.03 | $10.78 | $11.03 | $11.03 | 6,095 |
| 2023-09-07 | $10.96 | $10.97 | $10.72 | $10.91 | $10.91 | 21,513 |
| 2023-09-06 | $10.86 | $10.88 | $10.72 | $10.88 | $10.88 | 10,855 |
| 2023-09-05 | $10.75 | $11.33 | $10.75 | $11.02 | $11.02 | 6,121 |
| 2023-09-01 | $11.38 | $11.46 | $11.26 | $11.35 | $11.35 | 21,763 |
| 2023-08-31 | $11.75 | $11.75 | $11.20 | $11.20 | $11.20 | 16,387 |
| 2023-08-30 | $11.90 | $11.98 | $11.76 | $11.98 | $11.98 | 5,149 |
| 2023-08-29 | $11.77 | $11.85 | $11.74 | $11.77 | $11.77 | 14,120 |
| 2023-08-28 | $11.94 | $12.01 | $11.84 | $12.01 | $12.01 | 4,625 |
| 2023-08-25 | $11.88 | $11.95 | $11.88 | $11.89 | $11.89 | 5,002 |
| 2023-08-24 | $11.79 | $11.94 | $11.71 | $11.94 | $11.94 | 12,979 |
| 2023-08-23 | $11.21 | $11.81 | $11.21 | $11.77 | $11.77 | 7,836 |
| 2023-08-22 | $10.84 | $11.13 | $10.84 | $11.13 | $11.13 | 6,869 |
| 2023-08-21 | $11.09 | $11.12 | $10.89 | $10.89 | $10.89 | 4,720 |
| 2023-08-18 | $11.22 | $11.29 | $11.16 | $11.29 | $11.29 | 19,787 |
| 2023-08-17 | $11.38 | $11.55 | $11.22 | $11.22 | $11.22 | 9,370 |
| 2023-08-16 | $11.62 | $11.69 | $11.54 | $11.54 | $11.54 | 44,479 |
| 2023-08-15 | $11.47 | $11.68 | $11.39 | $11.59 | $11.59 | 12,553 |
| 2023-08-14 | $11.42 | $11.62 | $11.39 | $11.62 | $11.62 | 16,657 |
| 2023-08-11 | $11.63 | $11.77 | $11.50 | $11.57 | $11.57 | 13,183 |
| 2023-08-10 | $11.61 | $11.78 | $11.51 | $11.56 | $11.56 | 7,805 |
| 2023-08-09 | $11.60 | $11.62 | $11.53 | $11.56 | $11.56 | 25,405 |
| 2023-08-08 | $11.50 | $11.63 | $11.38 | $11.63 | $11.63 | 16,024 |
| 2023-08-07 | $11.48 | $11.70 | $11.48 | $11.50 | $11.50 | 10,992 |
| 2023-08-04 | $11.17 | $11.41 | $11.17 | $11.39 | $11.39 | 13,737 |
| 2023-08-03 | $11.44 | $11.44 | $11.00 | $11.20 | $11.20 | 12,912 |
| 2023-08-02 | $11.50 | $11.64 | $11.40 | $11.57 | $11.57 | 9,186 |
| 2023-08-01 | $11.36 | $11.87 | $11.36 | $11.61 | $11.61 | 4,147 |
| 2023-07-31 | $11.93 | $11.94 | $11.77 | $11.86 | $11.86 | 16,580 |
| 2023-07-28 | $11.99 | $12.08 | $11.86 | $11.86 | $11.86 | 6,324 |
| 2023-07-27 | $11.96 | $12.13 | $11.88 | $11.96 | $11.96 | 6,300 |
| 2023-07-26 | $11.93 | $11.93 | $11.80 | $11.88 | $11.88 | 7,005 |
| 2023-07-25 | $11.70 | $11.91 | $11.68 | $11.70 | $11.70 | 4,115 |
| 2023-07-24 | $11.90 | $11.92 | $11.78 | $11.78 | $11.78 | 13,177 |
| 2023-07-21 | $11.80 | $11.86 | $11.35 | $11.35 | $11.35 | 25,034 |
| 2023-07-20 | $11.57 | $11.63 | $11.44 | $11.63 | $11.63 | 6,393 |
| 2023-07-19 | $11.70 | $11.70 | $11.50 | $11.63 | $11.63 | 20,386 |
| 2023-07-18 | $11.91 | $11.95 | $11.77 | $11.95 | $11.95 | 9,808 |
| 2023-07-17 | $11.80 | $11.90 | $11.71 | $11.82 | $11.82 | 4,754 |
| 2023-07-14 | $11.80 | $11.94 | $11.80 | $11.90 | $11.90 | 6,704 |
| 2023-07-13 | $11.71 | $11.91 | $11.65 | $11.91 | $11.91 | 6,158 |
| 2023-07-12 | $11.43 | $11.67 | $11.43 | $11.67 | $11.67 | 10,194 |
| 2023-07-11 | $11.29 | $11.34 | $11.15 | $11.34 | $11.34 | 11,466 |
| 2023-07-10 | $11.22 | $11.25 | $11.14 | $11.24 | $11.24 | 4,350 |
| 2023-07-07 | $10.35 | $11.45 | $10.35 | $11.45 | $11.45 | 21,400 |
| 2023-07-06 | $10.63 | $11.27 | $10.63 | $10.98 | $10.98 | 20,821 |
| 2023-07-05 | $11.18 | $11.90 | $11.03 | $11.90 | $11.90 | 13,766 |
| 2023-07-03 | $11.45 | $11.77 | $11.34 | $11.39 | $11.39 | 1,448 |
| 2023-06-30 | $11.48 | $11.81 | $11.22 | $11.44 | $11.33 | 23,820 |
| 2023-06-29 | $11.50 | $11.80 | $11.17 | $11.45 | $11.34 | 47,111 |
| 2023-06-28 | $11.30 | $11.39 | $11.20 | $11.39 | $11.28 | 4,086 |
| 2023-06-27 | $11.28 | $11.69 | $11.28 | $11.44 | $11.33 | 10,124 |
| 2023-06-26 | $11.28 | $11.46 | $11.21 | $11.46 | $11.35 | 13,900 |
| 2023-06-23 | $11.07 | $11.40 | $11.07 | $11.35 | $11.24 | 8,061 |
| 2023-06-22 | $11.51 | $11.62 | $11.43 | $11.46 | $11.35 | 24,443 |
| 2023-06-21 | $11.56 | $11.65 | $11.51 | $11.62 | $11.51 | 6,398 |
| 2023-06-20 | $11.64 | $11.64 | $11.57 | $11.58 | $11.47 | 2,019 |
| 2023-06-16 | $11.74 | $11.75 | $11.55 | $11.61 | $11.61 | 27,406 |
| 2023-06-15 | $11.15 | $11.63 | $11.15 | $11.63 | $11.63 | 14,031 |
| 2023-06-14 | $11.45 | $11.50 | $11.39 | $11.49 | $11.49 | 21,582 |
| 2023-06-13 | $11.25 | $11.50 | $11.25 | $11.45 | $11.45 | 30,583 |
| 2023-06-12 | $11.17 | $11.23 | $10.85 | $10.85 | $10.85 | 7,809 |
| 2023-06-09 | $11.01 | $11.16 | $10.96 | $11.04 | $11.04 | 21,938 |
| 2023-06-08 | $10.80 | $11.20 | $10.80 | $10.96 | $10.96 | 20,413 |
| 2023-06-07 | $10.72 | $10.95 | $10.69 | $10.95 | $10.95 | 12,858 |
| 2023-06-06 | $10.43 | $10.50 | $10.37 | $10.46 | $10.46 | 18,113 |
| 2023-06-05 | $10.35 | $10.45 | $10.28 | $10.43 | $10.43 | 7,700 |
| 2023-06-02 | $10.42 | $10.44 | $10.29 | $10.37 | $10.37 | 8,344 |
| 2023-06-01 | $10.12 | $10.22 | $10.01 | $10.14 | $10.14 | 10,187 |
| 2023-05-31 | $10.00 | $10.31 | $9.89 | $10.07 | $10.07 | 8,786 |
| 2023-05-30 | $10.20 | $10.24 | $10.02 | $10.16 | $10.16 | 7,045 |
| 2023-05-26 | $10.31 | $10.44 | $10.31 | $10.37 | $10.37 | 41,981 |
| 2023-05-25 | $9.95 | $10.26 | $9.95 | $10.18 | $10.18 | 29,536 |
| 2023-05-24 | $10.32 | $10.36 | $10.00 | $10.00 | $10.00 | 24,055 |
| 2023-05-23 | $10.33 | $10.37 | $10.26 | $10.34 | $10.34 | 12,152 |
| 2023-05-22 | $10.55 | $10.81 | $10.28 | $10.28 | $10.28 | 5,790 |
| 2023-05-19 | $11.04 | $11.04 | $10.70 | $10.80 | $10.80 | 14,730 |
| 2023-05-18 | $10.99 | $11.04 | $10.89 | $10.93 | $10.93 | 8,811 |
| 2023-05-17 | $11.22 | $11.22 | $11.06 | $11.07 | $11.07 | 8,403 |
| 2023-05-16 | $11.30 | $11.36 | $11.17 | $11.22 | $11.22 | 6,047 |
| 2023-05-15 | $11.20 | $11.25 | $11.10 | $11.25 | $11.25 | 8,931 |
| 2023-05-12 | $11.11 | $11.22 | $11.03 | $11.19 | $11.19 | 6,377 |
| 2023-05-11 | $10.40 | $11.27 | $10.40 | $11.22 | $11.22 | 8,473 |
| 2023-05-10 | $11.19 | $11.25 | $11.04 | $11.13 | $11.13 | 14,039 |
| 2023-05-09 | $11.07 | $11.19 | $11.07 | $11.12 | $11.12 | 13,521 |
| 2023-05-08 | $10.85 | $11.25 | $10.85 | $11.10 | $11.10 | 13,072 |
| 2023-05-05 | $10.50 | $11.19 | $10.50 | $11.10 | $11.10 | 13,033 |
| 2023-05-04 | $11.04 | $11.21 | $11.02 | $11.21 | $11.21 | 5,448 |
| 2023-05-03 | $11.36 | $11.43 | $11.19 | $11.29 | $11.29 | 9,951 |
| 2023-05-02 | $11.25 | $11.50 | $10.70 | $11.27 | $11.27 | 6,061 |
| 2023-05-01 | $11.20 | $11.44 | $10.85 | $11.40 | $11.40 | 11,397 |
| 2023-04-28 | $11.30 | $11.40 | $11.26 | $11.37 | $11.37 | 15,131 |
| 2023-04-27 | $11.15 | $11.31 | $11.12 | $11.16 | $11.16 | 5,814 |
| 2023-04-26 | $11.18 | $11.37 | $11.07 | $11.20 | $11.20 | 5,933 |
| 2023-04-25 | $11.04 | $11.17 | $11.04 | $11.17 | $11.17 | 26,818 |
| 2023-04-24 | $11.12 | $11.30 | $11.12 | $11.26 | $11.26 | 7,177 |
| 2023-04-21 | $10.71 | $11.23 | $10.71 | $11.12 | $11.12 | 8,914 |
| 2023-04-20 | $11.04 | $11.35 | $11.04 | $11.09 | $11.09 | 5,580 |
| 2023-04-19 | $10.90 | $11.04 | $10.89 | $11.00 | $11.00 | 6,929 |
| 2023-04-18 | $10.95 | $11.08 | $10.94 | $10.94 | $10.94 | 3,624 |
| 2023-04-17 | $11.00 | $11.04 | $10.60 | $10.98 | $10.98 | 6,828 |
| 2023-04-14 | $10.56 | $11.09 | $10.56 | $10.95 | $10.95 | 14,743 |
| 2023-04-13 | $10.97 | $11.14 | $10.97 | $11.11 | $11.11 | 19,364 |
| 2023-04-12 | $10.76 | $10.81 | $10.58 | $10.81 | $10.81 | 4,384 |
| 2023-04-11 | $10.33 | $10.53 | $10.33 | $10.53 | $10.53 | 8,828 |
| 2023-04-10 | $10.40 | $10.51 | $10.30 | $10.44 | $10.33 | 6,763 |
| 2023-04-06 | $9.55 | $10.54 | $9.55 | $10.29 | $10.18 | 9,388 |
| 2023-04-05 | $10.40 | $10.40 | $10.11 | $10.32 | $10.21 | 20,964 |
| 2023-04-04 | $10.51 | $10.67 | $10.40 | $10.48 | $10.37 | 14,316 |
| 2023-04-03 | $10.70 | $10.70 | $10.45 | $10.54 | $10.43 | 46,618 |
| 2023-03-31 | $10.50 | $10.83 | $10.48 | $10.48 | $10.37 | 54,611 |
| 2023-03-30 | $10.38 | $10.69 | $10.28 | $10.50 | $10.39 | 10,056 |
| 2023-03-29 | $10.39 | $10.46 | $10.30 | $10.35 | $10.24 | 29,962 |
| 2023-03-28 | $10.60 | $10.60 | $10.28 | $10.36 | $10.25 | 182,560 |
| 2023-03-27 | $10.26 | $10.37 | $10.22 | $10.30 | $10.19 | 25,371 |
| 2023-03-24 | $10.21 | $10.27 | $10.18 | $10.23 | $10.23 | 8,885 |
| 2023-03-23 | $9.90 | $10.41 | $9.90 | $10.16 | $10.16 | 50,326 |
| 2023-03-22 | $10.43 | $10.45 | $10.19 | $10.19 | $10.19 | 44,416 |
| 2023-03-21 | $10.13 | $10.54 | $10.13 | $10.40 | $10.40 | 36,377 |
| 2023-03-20 | $10.44 | $10.64 | $9.50 | $10.08 | $10.08 | 10,442 |
| 2023-03-17 | $10.00 | $10.05 | $9.86 | $10.05 | $10.05 | 18,046 |
| 2023-03-16 | $9.74 | $10.14 | $9.74 | $9.97 | $9.97 | 10,277 |
| 2023-03-15 | $9.84 | $9.84 | $9.64 | $9.74 | $9.74 | 13,598 |
| 2023-03-14 | $9.94 | $9.94 | $9.84 | $9.93 | $9.93 | 10,602 |
| 2023-03-13 | $9.74 | $9.87 | $9.53 | $9.63 | $9.63 | 10,246 |
| 2023-03-10 | $9.90 | $9.94 | $9.74 | $9.74 | $9.74 | 6,870 |
| 2023-03-09 | $10.15 | $10.15 | $10.00 | $10.06 | $10.06 | 5,956 |
| 2023-03-08 | $10.23 | $10.23 | $10.11 | $10.12 | $10.12 | 6,319 |
| 2023-03-07 | $10.30 | $10.31 | $10.15 | $10.23 | $10.23 | 3,966 |
| 2023-03-06 | $10.48 | $10.48 | $10.29 | $10.39 | $10.39 | 9,900 |
| 2023-03-03 | $10.35 | $10.51 | $10.30 | $10.47 | $10.47 | 13,222 |
| 2023-03-02 | $10.32 | $10.35 | $10.20 | $10.27 | $10.27 | 12,731 |
| 2023-03-01 | $10.17 | $10.34 | $10.12 | $10.28 | $10.28 | 7,234 |
| 2023-02-28 | $9.98 | $10.12 | $9.93 | $9.97 | $9.97 | 5,351 |
| 2023-02-27 | $10.04 | $10.10 | $9.99 | $9.99 | $9.99 | 4,344 |
| 2023-02-24 | $10.04 | $10.13 | $10.02 | $10.12 | $10.12 | 4,039 |
| 2023-02-23 | $10.11 | $10.11 | $9.89 | $10.08 | $10.08 | 14,492 |
| 2023-02-22 | $10.06 | $10.22 | $10.06 | $10.10 | $10.10 | 25,211 |
| 2023-02-21 | $10.11 | $10.12 | $9.90 | $10.05 | $10.05 | 9,325 |
| 2023-02-17 | $9.90 | $10.02 | $9.80 | $9.96 | $9.96 | 9,144 |
| 2023-02-16 | $9.79 | $9.93 | $9.78 | $9.79 | $9.79 | 8,270 |
| 2023-02-15 | $10.02 | $10.02 | $9.62 | $9.81 | $9.81 | 16,641 |
| 2023-02-14 | $10.00 | $10.03 | $9.85 | $10.02 | $10.02 | 12,402 |
| 2023-02-13 | $9.72 | $9.74 | $9.57 | $9.74 | $9.74 | 25,358 |
| 2023-02-10 | $9.20 | $9.65 | $9.20 | $9.65 | $9.65 | 12,488 |
| 2023-02-09 | $9.75 | $9.75 | $9.52 | $9.60 | $9.60 | 9,007 |
| 2023-02-08 | $9.57 | $9.58 | $9.42 | $9.42 | $9.42 | 2,854 |
| 2023-02-07 | $9.60 | $9.83 | $9.55 | $9.71 | $9.71 | 19,599 |
| 2023-02-06 | $9.10 | $9.76 | $9.10 | $9.76 | $9.76 | 10,132 |
| 2023-02-03 | $9.89 | $10.02 | $9.75 | $9.75 | $9.75 | 23,065 |
| 2023-02-02 | $9.81 | $9.96 | $9.77 | $9.93 | $9.93 | 20,297 |
| 2023-02-01 | $9.27 | $9.78 | $9.27 | $9.62 | $9.62 | 4,742 |
| 2023-01-31 | $9.65 | $9.80 | $9.56 | $9.63 | $9.63 | 9,987 |
| 2023-01-30 | $9.48 | $9.53 | $9.40 | $9.46 | $9.46 | 3,567 |
| 2023-01-27 | $9.48 | $9.53 | $9.41 | $9.41 | $9.41 | 5,218 |
| 2023-01-26 | $9.44 | $9.56 | $9.40 | $9.54 | $9.54 | 7,086 |
| 2023-01-25 | $9.51 | $9.56 | $9.41 | $9.51 | $9.51 | 11,708 |
| 2023-01-24 | $9.63 | $9.67 | $9.51 | $9.59 | $9.59 | 15,202 |
| 2023-01-23 | $9.60 | $9.71 | $9.51 | $9.61 | $9.61 | 24,277 |
| 2023-01-20 | $9.41 | $9.74 | $9.41 | $9.69 | $9.69 | 8,650 |
| 2023-01-19 | $9.22 | $9.30 | $9.14 | $9.30 | $9.30 | 7,594 |
| 2023-01-18 | $8.96 | $9.43 | $8.96 | $9.36 | $9.36 | 4,010 |
| 2023-01-17 | $9.43 | $9.48 | $9.31 | $9.31 | $9.31 | 21,024 |
| 2023-01-13 | $9.36 | $9.58 | $9.34 | $9.43 | $9.43 | 39,611 |
| 2023-01-12 | $9.30 | $9.34 | $9.24 | $9.24 | $9.24 | 10,781 |
| 2023-01-11 | $9.20 | $9.40 | $9.19 | $9.19 | $9.19 | 13,611 |
| 2023-01-10 | $9.28 | $9.30 | $9.12 | $9.22 | $9.22 | 16,757 |
| 2023-01-09 | $9.15 | $9.29 | $9.14 | $9.29 | $9.29 | 10,177 |
| 2023-01-06 | $9.15 | $9.33 | $9.00 | $9.30 | $9.30 | 21,288 |
| 2023-01-05 | $9.03 | $9.07 | $8.91 | $9.07 | $9.07 | 2,576 |
| 2023-01-04 | $8.70 | $9.05 | $8.70 | $8.93 | $8.93 | 93,159 |
| 2023-01-03 | $8.64 | $8.67 | $8.56 | $8.64 | $8.64 | 14,343 |
| 2022-12-30 | $8.68 | $8.68 | $8.41 | $8.41 | $8.41 | 6,310 |
| 2022-12-29 | $8.87 | $8.87 | $8.70 | $8.71 | $8.71 | 3,335 |
| 2022-12-28 | $8.71 | $8.71 | $8.61 | $8.66 | $8.66 | 7,244 |
| 2022-12-27 | $8.71 | $8.77 | $8.67 | $8.67 | $8.67 | 20,970 |
| 2022-12-23 | $8.54 | $8.73 | $8.54 | $8.72 | $8.72 | 6,393 |
| 2022-12-22 | $8.34 | $8.60 | $8.34 | $8.57 | $8.57 | 13,486 |
| 2022-12-21 | $8.50 | $8.58 | $8.48 | $8.58 | $8.58 | 25,669 |
| 2022-12-20 | $8.14 | $8.51 | $8.14 | $8.48 | $8.48 | 51,903 |
| 2022-12-19 | $8.38 | $8.58 | $8.38 | $8.38 | $8.38 | 16,542 |
| 2022-12-16 | $8.42 | $8.58 | $8.16 | $8.22 | $8.22 | 17,745 |
| 2022-12-15 | $8.54 | $8.67 | $8.49 | $8.49 | $8.49 | 7,787 |
| 2022-12-14 | $8.64 | $8.75 | $8.61 | $8.72 | $8.72 | 84,312 |
| 2022-12-13 | $8.40 | $8.73 | $8.36 | $8.67 | $8.67 | 66,490 |
| 2022-12-12 | $8.04 | $8.30 | $8.04 | $8.19 | $8.19 | 10,120 |
| 2022-12-09 | $8.30 | $8.43 | $8.12 | $8.25 | $8.25 | 14,106 |
| 2022-12-08 | $8.62 | $8.62 | $8.35 | $8.48 | $8.48 | 5,975 |
| 2022-12-07 | $8.55 | $8.59 | $8.47 | $8.53 | $8.53 | 19,346 |
| 2022-12-06 | $8.26 | $8.59 | $8.26 | $8.49 | $8.49 | 13,662 |
| 2022-12-05 | $8.35 | $8.44 | $8.29 | $8.44 | $8.44 | 10,031 |
| 2022-12-02 | $8.17 | $8.61 | $8.17 | $8.42 | $8.42 | 11,003 |
| 2022-12-01 | $8.53 | $8.59 | $8.44 | $8.59 | $8.59 | 11,186 |
| 2022-11-30 | $8.59 | $8.59 | $8.27 | $8.53 | $8.53 | 6,647 |
| 2022-11-29 | $8.73 | $8.73 | $8.41 | $8.41 | $8.41 | 4,211 |
| 2022-11-28 | $8.59 | $8.73 | $8.54 | $8.54 | $8.45 | 5,832 |
| 2022-11-25 | $8.20 | $8.45 | $8.20 | $8.45 | $8.36 | 6,413 |
| 2022-11-23 | $8.50 | $8.54 | $8.46 | $8.48 | $8.39 | 23,138 |
| 2022-11-22 | $8.30 | $8.52 | $8.30 | $8.32 | $8.24 | 7,900 |
| 2022-11-21 | $8.14 | $8.52 | $8.14 | $8.35 | $8.26 | 18,638 |
| 2022-11-18 | $8.29 | $8.46 | $8.29 | $8.46 | $8.37 | 11,526 |
| 2022-11-17 | $8.51 | $8.52 | $8.20 | $8.29 | $8.21 | 14,659 |
| 2022-11-16 | $8.55 | $8.56 | $8.51 | $8.56 | $8.47 | 18,005 |
| 2022-11-15 | $8.61 | $8.68 | $8.51 | $8.68 | $8.59 | 28,236 |
| 2022-11-14 | $8.35 | $8.65 | $8.35 | $8.65 | $8.56 | 14,541 |
| 2022-11-11 | $8.23 | $8.58 | $8.20 | $8.53 | $8.44 | 10,078 |
| 2022-11-10 | $8.23 | $8.41 | $8.17 | $8.29 | $8.21 | 40,955 |
| 2022-11-09 | $8.16 | $8.18 | $8.01 | $8.01 | $7.93 | 17,317 |
| 2022-11-08 | $8.07 | $8.23 | $8.01 | $8.19 | $8.11 | 35,302 |
| 2022-11-07 | $8.05 | $8.18 | $8.01 | $8.12 | $8.04 | 28,822 |
| 2022-11-04 | $8.02 | $8.05 | $7.83 | $7.98 | $7.90 | 44,015 |
| 2022-11-03 | $7.75 | $8.05 | $7.74 | $7.92 | $7.84 | 13,228 |
| 2022-11-02 | $7.90 | $8.06 | $7.72 | $8.04 | $7.96 | 11,807 |
| 2022-11-01 | $8.06 | $8.14 | $7.90 | $7.90 | $7.82 | 20,378 |
| 2022-10-31 | $7.46 | $7.90 | $7.46 | $7.90 | $7.82 | 10,368 |
| 2022-10-28 | $7.66 | $7.81 | $7.62 | $7.81 | $7.73 | 20,954 |
| 2022-10-27 | $7.45 | $7.67 | $7.45 | $7.66 | $7.58 | 13,321 |
| 2022-10-26 | $7.04 | $7.52 | $7.04 | $7.40 | $7.32 | 22,717 |
| 2022-10-25 | $7.27 | $7.53 | $7.27 | $7.49 | $7.41 | 17,104 |
| 2022-10-24 | $7.09 | $7.27 | $7.04 | $7.14 | $7.07 | 26,740 |
| 2022-10-21 | $6.82 | $7.10 | $6.81 | $7.06 | $6.99 | 13,650 |
| 2022-10-20 | $6.58 | $6.63 | $6.51 | $6.60 | $6.53 | 44,883 |
| 2022-10-19 | $6.65 | $6.65 | $6.49 | $6.56 | $6.49 | 51,031 |
| 2022-10-18 | $6.60 | $6.64 | $6.50 | $6.61 | $6.54 | 31,806 |
| 2022-10-17 | $6.22 | $6.67 | $6.22 | $6.61 | $6.54 | 16,274 |
| 2022-10-14 | $6.56 | $6.56 | $6.39 | $6.43 | $6.36 | 13,739 |
| 2022-10-13 | $6.45 | $6.61 | $6.27 | $6.31 | $6.25 | 16,250 |
| 2022-10-12 | $6.57 | $6.59 | $6.48 | $6.52 | $6.45 | 23,364 |
| 2022-10-11 | $6.51 | $6.63 | $6.47 | $6.49 | $6.42 | 23,314 |
| 2022-10-10 | $6.56 | $6.58 | $6.49 | $6.50 | $6.43 | 20,919 |
| 2022-10-07 | $6.58 | $6.58 | $6.39 | $6.48 | $6.41 | 52,914 |
| 2022-10-06 | $6.62 | $6.84 | $6.60 | $6.69 | $6.62 | 87,519 |
| 2022-10-05 | $6.18 | $6.59 | $6.18 | $6.55 | $6.48 | 41,306 |
| 2022-10-04 | $6.60 | $6.60 | $6.47 | $6.48 | $6.41 | 30,131 |
| 2022-10-03 | $6.65 | $6.81 | $6.52 | $6.52 | $6.37 | 28,901 |
| 2022-09-30 | $6.63 | $6.69 | $6.56 | $6.68 | $6.68 | 12,210 |
| 2022-09-29 | $6.58 | $6.74 | $6.50 | $6.63 | $6.63 | 33,929 |
| 2022-09-28 | $6.18 | $6.66 | $6.18 | $6.54 | $6.54 | 32,252 |
| 2022-09-27 | $6.14 | $6.51 | $6.05 | $6.38 | $6.38 | 61,621 |
| 2022-09-26 | $6.34 | $6.48 | $6.26 | $6.29 | $6.29 | 22,702 |
| 2022-09-23 | $6.40 | $6.55 | $6.33 | $6.47 | $6.47 | 65,417 |
| 2022-09-22 | $6.51 | $6.75 | $6.48 | $6.62 | $6.62 | 30,835 |
| 2022-09-21 | $6.80 | $6.83 | $6.68 | $6.70 | $6.70 | 51,277 |
| 2022-09-20 | $6.66 | $6.91 | $6.66 | $6.74 | $6.74 | 85,743 |
| 2022-09-19 | $6.70 | $7.03 | $6.70 | $6.97 | $6.97 | 75,252 |
| 2022-09-16 | $6.90 | $6.95 | $6.67 | $6.89 | $6.89 | 127,675 |
| 2022-09-15 | $7.05 | $7.12 | $6.87 | $6.87 | $6.87 | 69,723 |
| 2022-09-14 | $7.02 | $7.23 | $7.02 | $7.12 | $7.12 | 21,778 |
| 2022-09-13 | $7.10 | $7.28 | $7.02 | $7.08 | $7.08 | 40,829 |
| 2022-09-12 | $7.25 | $7.38 | $7.20 | $7.31 | $7.31 | 6,785 |
| 2022-09-09 | $7.05 | $7.18 | $7.01 | $7.07 | $7.07 | 11,408 |
| 2022-09-08 | $6.93 | $7.10 | $6.93 | $7.04 | $7.04 | 8,561 |
| 2022-09-07 | $6.76 | $7.07 | $6.76 | $7.07 | $7.07 | 19,760 |
| 2022-09-06 | $6.87 | $6.95 | $6.79 | $6.93 | $6.93 | 16,455 |
| 2022-09-02 | $6.80 | $7.14 | $6.80 | $6.99 | $6.99 | 19,481 |
| 2022-09-01 | $6.68 | $6.82 | $6.61 | $6.76 | $6.76 | 49,263 |
| 2022-08-31 | $6.88 | $6.95 | $6.70 | $6.72 | $6.72 | 57,089 |
| 2022-08-30 | $6.95 | $6.98 | $6.77 | $6.77 | $6.77 | 24,179 |
| 2022-08-29 | $7.22 | $7.22 | $6.99 | $7.12 | $7.12 | 10,160 |
| 2022-08-26 | $7.46 | $7.46 | $7.29 | $7.46 | $7.46 | 13,943 |
| 2022-08-25 | $7.61 | $7.70 | $7.36 | $7.47 | $7.47 | 10,195 |
| 2022-08-24 | $7.52 | $7.76 | $7.52 | $7.65 | $7.65 | 13,515 |
| 2022-08-23 | $7.49 | $7.59 | $7.48 | $7.59 | $7.59 | 8,034 |
| 2022-08-22 | $7.34 | $7.60 | $7.34 | $7.46 | $7.46 | 7,609 |
| 2022-08-19 | $7.39 | $7.45 | $7.33 | $7.40 | $7.40 | 17,564 |
| 2022-08-18 | $7.32 | $7.39 | $7.26 | $7.39 | $7.39 | 58,491 |
| 2022-08-17 | $7.12 | $7.30 | $7.12 | $7.17 | $7.17 | 83,143 |
| 2022-08-16 | $7.12 | $7.30 | $7.09 | $7.28 | $7.28 | 33,338 |
| 2022-08-15 | $7.03 | $7.12 | $6.91 | $6.91 | $6.91 | 13,916 |
| 2022-08-12 | $7.07 | $7.10 | $7.01 | $7.03 | $7.03 | 72,685 |
| 2022-08-11 | $6.99 | $7.04 | $6.91 | $7.01 | $7.01 | 9,545 |
| 2022-08-10 | $7.00 | $7.09 | $6.95 | $7.00 | $7.00 | 14,564 |
| 2022-08-09 | $7.00 | $7.00 | $6.88 | $6.99 | $6.99 | 7,434 |
| 2022-08-08 | $6.96 | $7.09 | $6.94 | $6.94 | $6.94 | 23,233 |
| 2022-08-05 | $6.95 | $6.97 | $6.89 | $6.96 | $6.96 | 7,107 |
| 2022-08-04 | $7.10 | $7.16 | $6.93 | $6.94 | $6.94 | 21,649 |
| 2022-08-03 | $7.06 | $7.07 | $6.95 | $7.02 | $7.02 | 10,575 |
| 2022-08-02 | $7.09 | $7.15 | $6.92 | $6.99 | $6.99 | 23,444 |
| 2022-08-01 | $7.38 | $7.65 | $7.22 | $7.26 | $7.26 | 26,536 |
| 2022-07-29 | $7.27 | $7.33 | $7.25 | $7.30 | $7.30 | 9,944 |
| 2022-07-28 | $7.13 | $7.38 | $7.12 | $7.25 | $7.25 | 16,760 |
| 2022-07-27 | $7.09 | $7.15 | $6.98 | $7.15 | $7.15 | 9,411 |
| 2022-07-26 | $7.15 | $7.20 | $7.07 | $7.16 | $7.16 | 12,053 |
| 2022-07-25 | $7.20 | $7.20 | $7.05 | $7.07 | $7.07 | 35,039 |
| 2022-07-22 | $7.09 | $7.25 | $7.05 | $7.25 | $7.25 | 8,584 |
| 2022-07-21 | $7.14 | $7.14 | $6.90 | $7.09 | $7.09 | 11,797 |
| 2022-07-20 | $7.02 | $7.21 | $6.98 | $7.12 | $7.12 | 18,374 |
| 2022-07-19 | $7.20 | $7.23 | $6.86 | $6.96 | $6.96 | 25,386 |
| 2022-07-18 | $6.92 | $7.18 | $6.92 | $7.05 | $7.05 | 46,499 |
| 2022-07-15 | $6.75 | $6.99 | $6.73 | $6.99 | $6.99 | 72,759 |
| 2022-07-14 | $6.65 | $6.75 | $6.52 | $6.74 | $6.74 | 18,078 |
| 2022-07-13 | $6.43 | $6.71 | $6.37 | $6.71 | $6.71 | 19,326 |
| 2022-07-12 | $6.34 | $6.41 | $6.28 | $6.33 | $6.33 | 54,506 |
| 2022-07-11 | $6.41 | $6.43 | $6.28 | $6.37 | $6.37 | 20,504 |
| 2022-07-08 | $6.59 | $6.62 | $6.48 | $6.51 | $6.51 | 10,009 |
| 2022-07-07 | $6.54 | $6.76 | $6.54 | $6.66 | $6.66 | 18,281 |
| 2022-07-06 | $6.38 | $6.59 | $6.36 | $6.59 | $6.59 | 29,774 |
| 2022-07-05 | $6.63 | $6.64 | $6.30 | $6.31 | $6.31 | 41,550 |
| 2022-07-01 | $6.71 | $6.74 | $6.58 | $6.66 | $6.66 | 34,692 |
| 2022-06-30 | $6.91 | $6.94 | $6.76 | $6.83 | $6.83 | 51,999 |
| 2022-06-29 | $6.91 | $6.98 | $6.83 | $6.94 | $6.94 | 24,088 |
| 2022-06-28 | $6.86 | $6.96 | $6.82 | $6.89 | $6.89 | 149,132 |
| 2022-06-27 | $6.21 | $7.05 | $6.21 | $7.05 | $7.05 | 30,817 |
| 2022-06-24 | $6.92 | $7.09 | $6.91 | $7.02 | $7.02 | 182,991 |
| 2022-06-23 | $6.86 | $6.97 | $6.71 | $6.80 | $6.80 | 148,796 |
| 2022-06-22 | $5.93 | $6.98 | $5.93 | $6.93 | $6.93 | 29,005 |
| 2022-06-21 | $6.40 | $6.73 | $6.40 | $6.55 | $6.55 | 9,366 |
| 2022-06-17 | $6.00 | $6.51 | $6.00 | $6.42 | $6.42 | 64,269 |
| 2022-06-16 | $6.46 | $6.54 | $6.32 | $6.44 | $6.44 | 16,530 |
| 2022-06-15 | $6.47 | $6.78 | $6.47 | $6.72 | $6.72 | 43,242 |
| 2022-06-14 | $6.47 | $6.84 | $6.47 | $6.73 | $6.73 | 127,719 |
| 2022-06-13 | $6.33 | $6.90 | $6.33 | $6.59 | $6.59 | 39,641 |
| 2022-06-10 | $7.31 | $7.33 | $7.17 | $7.28 | $7.28 | 51,024 |
| 2022-06-09 | $7.48 | $7.54 | $7.34 | $7.47 | $7.47 | 45,759 |
| 2022-06-08 | $7.33 | $7.71 | $7.33 | $7.58 | $7.58 | 31,085 |
| 2022-06-07 | $7.02 | $7.30 | $6.98 | $7.27 | $7.27 | 24,693 |
| 2022-06-06 | $7.18 | $7.19 | $7.08 | $7.18 | $7.18 | 11,259 |
| 2022-06-03 | $7.03 | $7.34 | $7.03 | $7.34 | $7.34 | 15,039 |
| 2022-06-02 | $7.27 | $7.28 | $7.01 | $7.16 | $7.16 | 17,717 |
| 2022-06-01 | $7.00 | $7.58 | $7.00 | $7.31 | $7.31 | 16,696 |
| 2022-05-31 | $7.43 | $7.69 | $7.42 | $7.68 | $7.68 | 33,837 |
| 2022-05-27 | $6.71 | $7.49 | $6.71 | $7.40 | $7.40 | 43,841 |
| 2022-05-26 | $7.39 | $7.41 | $7.31 | $7.31 | $7.31 | 43,887 |
| 2022-05-25 | $7.40 | $7.42 | $7.31 | $7.31 | $7.31 | 13,664 |
| 2022-05-24 | $7.25 | $7.47 | $7.25 | $7.47 | $7.47 | 15,277 |
| 2022-05-23 | $7.30 | $7.37 | $7.24 | $7.24 | $7.24 | 16,651 |
| 2022-05-20 | $7.22 | $7.39 | $7.13 | $7.28 | $7.28 | 20,904 |
| 2022-05-19 | $7.12 | $7.30 | $7.10 | $7.29 | $7.29 | 9,341 |
| 2022-05-18 | $7.14 | $7.22 | $7.10 | $7.20 | $7.20 | 23,359 |
| 2022-05-17 | $7.20 | $7.25 | $7.03 | $7.20 | $7.20 | 11,996 |
| 2022-05-16 | $6.58 | $7.12 | $6.58 | $7.03 | $7.03 | 12,724 |
| 2022-05-13 | $7.06 | $7.13 | $6.92 | $6.95 | $6.95 | 17,302 |
| 2022-05-12 | $6.34 | $7.16 | $6.30 | $6.96 | $6.96 | 10,592 |
| 2022-05-11 | $6.77 | $7.15 | $6.75 | $7.15 | $7.15 | 38,280 |
| 2022-05-10 | $6.76 | $6.98 | $6.72 | $6.84 | $6.84 | 59,000 |
| 2022-05-09 | $6.70 | $6.87 | $6.55 | $6.80 | $6.80 | 59,850 |
| 2022-05-06 | $6.50 | $6.97 | $6.50 | $6.81 | $6.81 | 24,259 |
| 2022-05-05 | $6.87 | $6.87 | $6.70 | $6.83 | $6.83 | 21,151 |
| 2022-05-04 | $6.96 | $6.96 | $6.70 | $6.80 | $6.80 | 14,354 |
| 2022-05-03 | $6.91 | $6.98 | $6.72 | $6.85 | $6.85 | 21,441 |
| 2022-05-02 | $7.00 | $7.07 | $6.93 | $7.07 | $7.07 | 21,196 |
| 2022-04-29 | $7.22 | $7.23 | $6.91 | $7.05 | $7.05 | 31,523 |
| 2022-04-28 | $7.19 | $7.30 | $7.15 | $7.28 | $7.28 | 9,090 |
| 2022-04-27 | $7.03 | $7.37 | $7.03 | $7.26 | $7.26 | 19,941 |
| 2022-04-26 | $7.23 | $7.29 | $7.10 | $7.24 | $7.24 | 18,520 |
| 2022-04-25 | $7.25 | $7.25 | $7.16 | $7.24 | $7.24 | 18,520 |
| 2022-04-22 | $6.91 | $7.19 | $6.91 | $7.17 | $7.17 | 13,584 |
| 2022-04-21 | $6.94 | $7.09 | $6.93 | $7.03 | $7.03 | 19,918 |
| 2022-04-20 | $7.16 | $7.18 | $7.06 | $7.11 | $7.11 | 24,276 |
| 2022-04-19 | $7.12 | $7.18 | $7.05 | $7.12 | $7.12 | 275,673 |
| 2022-04-18 | $7.19 | $7.30 | $7.07 | $7.09 | $7.09 | 42,266 |
| 2022-04-14 | $7.64 | $7.64 | $6.80 | $6.91 | $6.91 | 20,937 |
| 2022-04-13 | $7.14 | $7.23 | $7.04 | $7.21 | $7.21 | 18,911 |
| 2022-04-12 | $7.06 | $7.12 | $7.02 | $7.06 | $7.06 | 23,975 |
| 2022-04-11 | $6.98 | $7.08 | $6.94 | $7.08 | $7.08 | 14,129 |
| 2022-04-08 | $6.75 | $7.06 | $6.75 | $7.06 | $7.06 | 16,614 |
| 2022-04-07 | $6.73 | $6.86 | $6.73 | $6.77 | $6.77 | 32,161 |
| 2022-04-06 | $6.93 | $6.93 | $6.71 | $6.79 | $6.79 | 18,372 |
| 2022-04-05 | $7.16 | $7.16 | $6.87 | $6.93 | $6.93 | 11,669 |
| 2022-04-04 | $7.15 | $7.23 | $7.11 | $7.20 | $7.10 | 36,384 |
| 2022-04-01 | $6.98 | $7.22 | $6.98 | $7.15 | $7.05 | 452,780 |
| 2022-03-31 | $6.93 | $7.04 | $6.88 | $7.04 | $6.94 | 32,234 |
| 2022-03-30 | $6.85 | $6.94 | $6.82 | $6.92 | $6.83 | 13,874 |
| 2022-03-29 | $6.56 | $6.83 | $6.56 | $6.80 | $6.71 | 35,137 |
| 2022-03-28 | $6.47 | $6.53 | $6.43 | $6.50 | $6.41 | 15,991 |
| 2022-03-25 | $6.40 | $6.55 | $6.40 | $6.53 | $6.44 | 41,981 |
| 2022-03-24 | $6.43 | $6.43 | $6.29 | $6.41 | $6.32 | 14,439 |
| 2022-03-23 | $6.39 | $6.49 | $6.35 | $6.35 | $6.26 | 24,208 |
| 2022-03-22 | $6.40 | $6.55 | $6.36 | $6.43 | $6.34 | 51,261 |
| 2022-03-21 | $6.38 | $6.45 | $6.35 | $6.40 | $6.31 | 46,043 |
| 2022-03-18 | $6.52 | $6.54 | $6.33 | $6.40 | $6.31 | 46,043 |
| 2022-03-17 | $6.26 | $6.57 | $6.19 | $6.57 | $6.48 | 57,746 |
| 2022-03-16 | $6.23 | $6.23 | $6.13 | $6.16 | $6.08 | 58,511 |
| 2022-03-15 | $6.37 | $6.37 | $6.07 | $6.09 | $6.01 | 298,231 |
| 2022-03-14 | $6.46 | $6.46 | $6.25 | $6.28 | $6.19 | 35,685 |
| 2022-03-11 | $6.58 | $6.63 | $6.35 | $6.39 | $6.30 | 34,296 |
| 2022-03-10 | $6.70 | $6.73 | $6.54 | $6.54 | $6.45 | 71,656 |
| 2022-03-09 | $6.68 | $6.88 | $6.68 | $6.86 | $6.77 | 55,712 |
| 2022-03-08 | $6.70 | $6.70 | $6.50 | $6.60 | $6.50 | 54,194 |
| 2022-03-07 | $6.90 | $6.90 | $6.58 | $6.60 | $6.51 | 37,858 |
| 2022-03-04 | $7.30 | $7.30 | $6.89 | $7.01 | $6.91 | 17,935 |
| 2022-03-03 | $7.18 | $7.45 | $7.18 | $7.43 | $7.32 | 11,761 |
| 2022-03-02 | $6.91 | $7.34 | $6.91 | $7.28 | $7.18 | 129,186 |
| 2022-03-01 | $7.04 | $7.10 | $6.85 | $6.99 | $6.89 | 63,457 |
| 2022-02-28 | $6.86 | $7.10 | $6.86 | $6.96 | $6.86 | 35,348 |
| 2022-02-25 | $7.00 | $7.07 | $6.90 | $6.95 | $6.86 | 52,121 |
| 2022-02-24 | $7.11 | $7.11 | $6.87 | $6.99 | $6.89 | 21,182 |
| 2022-02-23 | $7.52 | $7.52 | $7.16 | $7.20 | $7.10 | 15,437 |
| 2022-02-22 | $7.42 | $7.62 | $7.40 | $7.55 | $7.45 | 28,063 |
| 2022-02-18 | $7.38 | $7.50 | $7.38 | $7.50 | $7.40 | 19,331 |
| 2022-02-17 | $7.58 | $7.58 | $7.39 | $7.39 | $7.29 | 17,473 |
| 2022-02-16 | $7.48 | $7.58 | $7.46 | $7.56 | $7.46 | 8,932 |
| 2022-02-15 | $7.38 | $7.65 | $7.38 | $7.64 | $7.54 | 21,927 |
| 2022-02-14 | $7.56 | $7.56 | $7.38 | $7.38 | $7.28 | 19,684 |
| 2022-02-11 | $7.63 | $7.71 | $7.51 | $7.56 | $7.46 | 23,507 |
| 2022-02-10 | $7.76 | $7.80 | $7.53 | $7.53 | $7.43 | 9,894 |
| 2022-02-09 | $7.53 | $7.75 | $7.44 | $7.70 | $7.59 | 11,343 |
| 2022-02-08 | $7.12 | $7.44 | $7.12 | $7.36 | $7.26 | 29,810 |
| 2022-02-07 | $7.17 | $7.30 | $7.10 | $7.23 | $7.13 | 23,085 |
| 2022-02-04 | $7.01 | $7.25 | $7.01 | $7.22 | $7.12 | 18,442 |
| 2022-02-03 | $7.21 | $7.25 | $6.96 | $7.03 | $6.93 | 52,794 |
| 2022-02-02 | $7.25 | $7.31 | $7.18 | $7.23 | $7.13 | 59,342 |
| 2022-02-01 | $7.33 | $7.33 | $7.13 | $7.30 | $7.20 | 318,656 |
| 2022-01-31 | $7.15 | $7.28 | $7.12 | $7.24 | $7.14 | 42,379 |
| 2022-01-28 | $7.01 | $7.22 | $7.01 | $7.18 | $7.08 | 67,375 |
| 2022-01-27 | $7.47 | $7.47 | $7.07 | $7.10 | $7.00 | 63,896 |
| 2022-01-26 | $7.28 | $7.54 | $7.28 | $7.32 | $7.22 | 20,205 |
| 2022-01-25 | $7.12 | $7.36 | $7.06 | $7.32 | $7.22 | 60,025 |
| 2022-01-24 | $7.25 | $7.26 | $7.00 | $7.26 | $7.16 | 96,899 |
| 2022-01-21 | $7.43 | $7.43 | $7.22 | $7.30 | $7.20 | 75,958 |
| 2022-01-20 | $7.39 | $7.64 | $7.39 | $7.52 | $7.42 | 43,880 |
| 2022-01-19 | $7.44 | $7.54 | $7.34 | $7.42 | $7.32 | 106,865 |
| 2022-01-18 | $7.40 | $7.55 | $7.40 | $7.42 | $7.32 | 106,865 |
| 2022-01-14 | $7.62 | $7.62 | $7.40 | $7.53 | $7.43 | 35,412 |
| 2022-01-13 | $7.66 | $7.70 | $7.54 | $7.64 | $7.54 | 37,210 |
| 2022-01-12 | $7.80 | $7.82 | $7.68 | $7.70 | $7.59 | 46,913 |
| 2022-01-11 | $7.75 | $7.85 | $7.66 | $7.79 | $7.68 | 47,582 |
| 2022-01-10 | $7.81 | $7.81 | $7.62 | $7.75 | $7.64 | 410,979 |
| 2022-01-07 | $7.74 | $7.86 | $7.69 | $7.81 | $7.70 | 21,739 |
| 2022-01-06 | $7.57 | $7.70 | $7.57 | $7.60 | $7.50 | 30,131 |
| 2022-01-05 | $7.68 | $7.68 | $7.42 | $7.45 | $7.35 | 18,924 |
| 2022-01-04 | $7.52 | $7.67 | $7.52 | $7.66 | $7.56 | 26,214 |
| 2022-01-03 | $7.43 | $7.69 | $7.43 | $7.59 | $7.49 | 60,646 |
| 2021-12-31 | $7.54 | $7.65 | $7.54 | $7.63 | $7.53 | 21,244 |
| 2021-12-30 | $7.45 | $7.66 | $7.45 | $7.59 | $7.49 | 46,773 |
| 2021-12-29 | $7.50 | $7.63 | $7.50 | $7.53 | $7.42 | 30,365 |
| 2021-12-28 | $7.46 | $7.68 | $7.46 | $7.53 | $7.43 | 35,584 |
| 2021-12-27 | $7.48 | $7.59 | $7.48 | $7.54 | $7.43 | 84,665 |
| 2021-12-23 | $7.35 | $7.57 | $7.35 | $7.57 | $7.47 | 79,230 |
| 2021-12-22 | $7.31 | $7.44 | $7.28 | $7.36 | $7.26 | 38,249 |
| 2021-12-21 | $7.14 | $7.37 | $7.12 | $7.27 | $7.17 | 58,935 |
| 2021-12-20 | $7.06 | $7.21 | $7.02 | $7.13 | $7.03 | 142,670 |
| 2021-12-17 | $6.92 | $7.26 | $6.92 | $7.07 | $6.97 | 152,057 |
| 2021-12-16 | $7.05 | $7.32 | $7.05 | $7.24 | $7.14 | 74,489 |
| 2021-12-15 | $6.85 | $7.26 | $6.85 | $7.24 | $7.14 | 39,122 |
| 2021-12-14 | $7.14 | $7.21 | $7.06 | $7.11 | $7.01 | 42,477 |
| 2021-12-13 | $7.10 | $7.35 | $7.10 | $7.24 | $7.14 | 93,180 |
| 2021-12-10 | $7.22 | $7.42 | $7.21 | $7.35 | $7.25 | 53,641 |
| 2021-12-09 | $7.59 | $7.59 | $7.36 | $7.41 | $7.31 | 396,263 |
| 2021-12-08 | $7.53 | $7.59 | $7.49 | $7.52 | $7.42 | 186,497 |
| 2021-12-07 | $7.51 | $7.57 | $7.41 | $7.51 | $7.41 | 186,918 |
| 2021-12-06 | $7.62 | $7.64 | $7.43 | $7.51 | $7.41 | 43,703 |
| 2021-12-03 | $7.72 | $7.80 | $7.53 | $7.55 | $7.45 | 41,775 |
| 2021-12-02 | $7.69 | $7.79 | $7.59 | $7.69 | $7.58 | 28,673 |
| 2021-12-01 | $7.86 | $7.92 | $7.59 | $7.59 | $7.48 | 39,501 |
| 2021-11-30 | $7.60 | $7.90 | $7.43 | $7.86 | $7.75 | 74,557 |
| 2021-11-29 | $7.40 | $7.68 | $7.17 | $7.62 | $7.42 | 27,523 |
| 2021-11-26 | $7.15 | $7.20 | $7.06 | $7.16 | $6.97 | 10,526 |
| 2021-11-24 | $7.34 | $7.34 | $7.25 | $7.32 | $7.13 | 27,422 |
| 2021-11-23 | $7.54 | $7.54 | $7.35 | $7.41 | $7.22 | 18,802 |
| 2021-11-22 | $7.45 | $7.56 | $7.42 | $7.56 | $7.36 | 13,569 |
| 2021-11-19 | $7.47 | $7.51 | $7.41 | $7.45 | $7.26 | 31,350 |
| 2021-11-18 | $7.63 | $7.63 | $7.42 | $7.44 | $7.25 | 27,593 |
| 2021-11-17 | $7.65 | $7.72 | $7.59 | $7.70 | $7.50 | 71,339 |
| 2021-11-16 | $7.60 | $7.70 | $7.60 | $7.67 | $7.47 | 140,834 |
| 2021-11-15 | $7.80 | $7.80 | $7.61 | $7.70 | $7.50 | 20,024 |
| 2021-11-12 | $7.81 | $7.81 | $7.68 | $7.70 | $7.50 | 10,337 |
| 2021-11-11 | $7.85 | $7.95 | $7.62 | $7.62 | $7.42 | 26,517 |
| 2021-11-10 | $7.89 | $7.93 | $7.80 | $7.85 | $7.64 | 19,594 |
| 2021-11-09 | $7.96 | $7.96 | $7.77 | $7.94 | $7.73 | 22,652 |
| 2021-11-08 | $7.94 | $8.01 | $7.86 | $7.93 | $7.72 | 12,373 |
| 2021-11-05 | $7.85 | $7.96 | $7.85 | $7.96 | $7.75 | 11,575 |
| 2021-11-04 | $7.73 | $7.85 | $7.73 | $7.80 | $7.60 | 34,202 |
| 2021-11-03 | $7.80 | $7.80 | $7.56 | $7.74 | $7.54 | 77,379 |
| 2021-11-02 | $7.78 | $7.85 | $7.77 | $7.83 | $7.63 | 20,552 |
| 2021-11-01 | $7.82 | $8.04 | $7.75 | $7.83 | $7.63 | 20,552 |
| 2021-10-29 | $8.08 | $8.17 | $7.89 | $7.94 | $7.73 | 16,600 |
| 2021-10-28 | $8.17 | $8.25 | $8.05 | $8.18 | $7.97 | 16,365 |
| 2021-10-27 | $8.27 | $8.28 | $8.10 | $8.10 | $7.89 | 5,352 |
| 2021-10-26 | $7.82 | $8.32 | $7.82 | $8.22 | $8.00 | 7,841 |
| 2021-10-25 | $8.10 | $8.25 | $8.10 | $8.20 | $7.99 | 8,920 |
| 2021-10-22 | $8.17 | $8.23 | $8.06 | $8.21 | $8.00 | 31,738 |
| 2021-10-21 | $8.07 | $8.15 | $8.05 | $8.15 | $7.94 | 7,966 |
| 2021-10-20 | $8.10 | $8.13 | $8.08 | $8.13 | $7.92 | 6,223 |
| 2021-10-19 | $8.02 | $8.11 | $7.95 | $8.11 | $7.90 | 21,310 |
| 2021-10-18 | $7.98 | $8.07 | $7.98 | $8.02 | $7.81 | 13,309 |
| 2021-10-15 | $7.92 | $8.17 | $7.92 | $8.11 | $7.90 | 14,223 |
| 2021-10-14 | $7.99 | $8.00 | $7.92 | $7.95 | $7.74 | 10,060 |
| 2021-10-13 | $7.89 | $8.07 | $7.83 | $8.07 | $7.86 | 19,323 |
| 2021-10-12 | $7.69 | $8.03 | $7.69 | $8.03 | $7.82 | 13,980 |
| 2021-10-11 | $7.91 | $7.91 | $7.76 | $7.82 | $7.62 | 8,565 |
| 2021-10-08 | $7.86 | $7.94 | $7.78 | $7.83 | $7.63 | 12,446 |
| 2021-10-07 | $7.69 | $8.12 | $7.69 | $7.94 | $7.73 | 8,712 |
| 2021-10-06 | $7.84 | $8.07 | $7.77 | $7.93 | $7.72 | 30,292 |
| 2021-10-05 | $8.14 | $8.14 | $7.89 | $7.93 | $7.72 | 28,219 |
| 2021-10-04 | $8.20 | $8.20 | $8.01 | $8.12 | $7.80 | 8,011 |
| 2021-10-01 | $8.32 | $8.32 | $8.10 | $8.24 | $7.92 | 11,527 |
| 2021-09-30 | $8.01 | $8.22 | $7.92 | $8.21 | $7.89 | 13,169 |
| 2021-09-29 | $8.08 | $8.21 | $7.90 | $8.03 | $7.72 | 23,567 |
| 2021-09-28 | $8.27 | $8.41 | $8.09 | $8.27 | $7.95 | 5,203 |
| 2021-09-27 | $8.18 | $8.38 | $8.06 | $8.34 | $8.02 | 9,637 |
| 2021-09-24 | $8.40 | $8.45 | $8.31 | $8.36 | $8.04 | 17,470 |
| 2021-09-23 | $8.67 | $8.67 | $8.38 | $8.38 | $8.05 | 13,666 |
| 2021-09-22 | $8.62 | $8.77 | $8.50 | $8.69 | $8.36 | 63,400 |
| 2021-09-21 | $9.05 | $9.05 | $8.56 | $8.72 | $8.38 | 26,920 |
| 2021-09-20 | $9.27 | $9.27 | $8.80 | $8.84 | $8.50 | 8,744 |
| 2021-09-17 | $9.01 | $9.35 | $8.96 | $9.23 | $8.87 | 21,708 |
| 2021-09-16 | $9.05 | $9.09 | $8.74 | $8.88 | $8.53 | 5,644 |
| 2021-09-15 | $8.76 | $9.05 | $8.76 | $9.04 | $8.69 | 12,395 |
| 2021-09-14 | $8.76 | $8.83 | $8.68 | $8.82 | $8.47 | 28,107 |
| 2021-09-13 | $8.55 | $8.65 | $8.55 | $8.62 | $8.29 | 9,002 |
| 2021-09-10 | $8.22 | $8.62 | $8.22 | $8.54 | $8.21 | 8,915 |
| 2021-09-09 | $8.42 | $8.42 | $8.26 | $8.32 | $8.00 | 13,123 |
| 2021-09-08 | $8.42 | $8.51 | $8.34 | $8.34 | $8.02 | 14,383 |
| 2021-09-07 | $8.50 | $8.58 | $8.42 | $8.42 | $8.09 | 16,644 |
| 2021-09-03 | $8.49 | $8.69 | $8.49 | $8.51 | $8.18 | 11,940 |
| 2021-09-02 | $8.70 | $8.70 | $8.53 | $8.56 | $8.23 | 19,313 |
| 2021-09-01 | $8.96 | $8.96 | $8.59 | $8.60 | $8.27 | 10,065 |
| 2021-08-31 | $8.60 | $8.85 | $8.54 | $8.85 | $8.51 | 41,104 |
| 2021-08-30 | $8.41 | $8.60 | $8.41 | $8.48 | $8.15 | 12,784 |
| 2021-08-27 | $8.12 | $8.49 | $8.12 | $8.40 | $8.07 | 17,062 |
| 2021-08-26 | $8.12 | $8.33 | $8.12 | $8.33 | $8.00 | 8,203 |
| 2021-08-25 | $7.99 | $8.39 | $7.99 | $8.39 | $8.06 | 28,552 |
| 2021-08-24 | $8.42 | $8.42 | $8.21 | $8.30 | $7.98 | 6,977 |
| 2021-08-23 | $8.45 | $8.45 | $8.35 | $8.37 | $8.05 | 4,286 |
| 2021-08-20 | $8.46 | $8.46 | $8.26 | $8.41 | $8.08 | 6,179 |
| 2021-08-19 | $8.38 | $8.46 | $8.32 | $8.34 | $8.02 | 11,605 |
| 2021-08-18 | $8.38 | $8.57 | $8.27 | $8.46 | $8.13 | 20,556 |
| 2021-08-17 | $8.15 | $8.50 | $7.99 | $8.50 | $8.17 | 41,614 |
| 2021-08-16 | $8.15 | $8.24 | $8.12 | $8.22 | $7.90 | 38,381 |
| 2021-08-13 | $8.20 | $8.20 | $8.03 | $8.10 | $7.79 | 24,375 |
| 2021-08-12 | $7.72 | $8.14 | $7.72 | $8.07 | $7.76 | 7,282 |
| 2021-08-11 | $7.95 | $8.00 | $7.95 | $7.98 | $7.67 | 5,024 |
| 2021-08-10 | $7.73 | $8.06 | $7.73 | $7.85 | $7.55 | 17,160 |
| 2021-08-09 | $8.24 | $8.24 | $7.72 | $7.97 | $7.66 | 192,937 |
| 2021-08-06 | $7.84 | $8.10 | $7.73 | $7.96 | $7.65 | 119,254 |
| 2021-08-05 | $7.86 | $7.97 | $7.74 | $7.82 | $7.52 | 6,189 |
| 2021-08-04 | $7.95 | $8.11 | $7.82 | $7.92 | $7.61 | 21,944 |
| 2021-08-03 | $8.13 | $8.24 | $7.95 | $7.95 | $7.64 | 12,388 |
| 2021-08-02 | $8.28 | $8.28 | $7.95 | $7.95 | $7.64 | 8,128 |
| 2021-07-30 | $8.41 | $8.41 | $8.07 | $8.07 | $7.76 | 2,497 |
| 2021-07-29 | $8.05 | $8.30 | $7.99 | $8.30 | $7.98 | 16,437 |
| 2021-07-28 | $8.10 | $8.24 | $8.03 | $8.24 | $7.92 | 6,672 |
| 2021-07-27 | $8.36 | $8.37 | $8.12 | $8.30 | $7.98 | 12,661 |
| 2021-07-26 | $8.03 | $8.36 | $8.03 | $8.21 | $7.89 | 11,525 |
| 2021-07-23 | $8.34 | $8.34 | $8.03 | $8.15 | $7.83 | 7,706 |
| 2021-07-22 | $8.05 | $8.10 | $7.95 | $7.96 | $7.65 | 29,633 |
| 2021-07-21 | $8.03 | $8.10 | $7.95 | $8.05 | $7.73 | 18,026 |
| 2021-07-20 | $8.14 | $8.14 | $7.95 | $7.96 | $7.65 | 31,339 |
| 2021-07-19 | $8.35 | $8.35 | $7.95 | $8.08 | $7.77 | 22,491 |
| 2021-07-16 | $8.20 | $8.54 | $8.19 | $8.26 | $7.94 | 12,492 |
| 2021-07-15 | $8.30 | $8.53 | $8.19 | $8.32 | $8.00 | 3,692 |
| 2021-07-14 | $8.51 | $8.51 | $8.19 | $8.36 | $8.03 | 18,610 |
| 2021-07-13 | $8.39 | $8.51 | $8.21 | $8.27 | $7.95 | 8,879 |
| 2021-07-12 | $8.60 | $8.70 | $8.45 | $8.62 | $8.29 | 4,569 |
| 2021-07-09 | $8.68 | $8.76 | $8.54 | $8.66 | $8.32 | 4,204 |
| 2021-07-08 | $8.76 | $8.88 | $8.76 | $8.88 | $8.54 | 2,309 |
| 2021-07-07 | $8.50 | $8.90 | $8.50 | $8.88 | $8.54 | 8,404 |
| 2021-07-06 | $8.73 | $8.74 | $8.50 | $8.74 | $8.40 | 6,336 |
| 2021-07-02 | $8.62 | $8.88 | $8.62 | $8.75 | $8.32 | 17,256 |
| 2021-07-01 | $8.84 | $8.84 | $8.58 | $8.76 | $8.33 | 22,441 |
| 2021-06-30 | $8.71 | $8.89 | $8.55 | $8.89 | $8.45 | 6,295 |
| 2021-06-29 | $8.84 | $8.85 | $8.70 | $8.83 | $8.39 | 10,737 |
| 2021-06-28 | $8.56 | $8.97 | $8.56 | $8.97 | $8.43 | 5,980 |
| 2021-06-25 | $8.69 | $8.94 | $8.68 | $8.85 | $8.31 | 14,329 |
| 2021-06-24 | $8.50 | $8.88 | $8.50 | $8.75 | $8.21 | 11,086 |
| 2021-06-23 | $8.62 | $8.83 | $8.55 | $8.80 | $8.27 | 3,917 |
| 2021-06-22 | $8.67 | $8.69 | $8.51 | $8.56 | $8.04 | 16,905 |
| 2021-06-21 | $8.63 | $8.65 | $8.54 | $8.65 | $8.12 | 4,427 |
| 2021-06-18 | $8.61 | $8.81 | $8.59 | $8.71 | $8.18 | 17,741 |
| 2021-06-17 | $9.06 | $9.06 | $8.80 | $8.83 | $8.29 | 8,560 |
| 2021-06-16 | $9.18 | $9.18 | $8.90 | $9.04 | $8.49 | 3,774 |
| 2021-06-15 | $9.38 | $9.38 | $9.00 | $9.16 | $8.60 | 14,046 |
| 2021-06-14 | $8.99 | $9.38 | $8.99 | $9.05 | $8.50 | 7,385 |
| 2021-06-11 | $9.00 | $9.34 | $9.00 | $9.34 | $8.77 | 9,074 |
| 2021-06-10 | $9.15 | $9.36 | $9.00 | $9.32 | $8.75 | 26,410 |
| 2021-06-09 | $9.04 | $9.44 | $9.04 | $9.42 | $8.85 | 8,666 |
| 2021-06-08 | $9.08 | $9.37 | $9.08 | $9.13 | $8.58 | 17,093 |
| 2021-06-07 | $8.76 | $9.60 | $8.76 | $9.32 | $8.75 | 36,630 |
| 2021-06-04 | $8.85 | $9.01 | $8.75 | $8.97 | $8.43 | 22,305 |
| 2021-06-03 | $8.70 | $9.02 | $8.70 | $8.92 | $8.37 | 7,487 |
| 2021-06-02 | $8.99 | $9.10 | $8.88 | $9.07 | $8.52 | 16,327 |
| 2021-06-01 | $9.04 | $9.11 | $8.72 | $8.99 | $8.44 | 13,020 |
| 2021-05-28 | $8.93 | $9.05 | $8.68 | $9.05 | $8.50 | 8,297 |
| 2021-05-27 | $8.58 | $8.89 | $8.58 | $8.80 | $8.27 | 6,149 |
| 2021-05-26 | $8.85 | $8.88 | $8.80 | $8.80 | $8.27 | 22,087 |
| 2021-05-25 | $8.85 | $8.89 | $8.62 | $8.73 | $8.20 | 8,917 |
| 2021-05-24 | $8.83 | $8.86 | $8.73 | $8.85 | $8.31 | 10,114 |
| 2021-05-21 | $8.97 | $8.97 | $8.74 | $8.84 | $8.30 | 5,633 |
| 2021-05-20 | $8.88 | $9.00 | $8.84 | $8.94 | $8.40 | 15,310 |
| 2021-05-19 | $8.93 | $9.07 | $8.78 | $8.78 | $8.25 | 10,108 |
| 2021-05-18 | $8.80 | $9.01 | $8.80 | $9.01 | $8.46 | 4,421 |
| 2021-05-17 | $8.82 | $8.92 | $8.79 | $8.92 | $8.38 | 8,274 |
| 2021-05-14 | $8.93 | $8.93 | $8.78 | $8.86 | $8.32 | 13,853 |
| 2021-05-13 | $8.80 | $8.80 | $8.62 | $8.67 | $8.14 | 12,320 |
| 2021-05-12 | $8.60 | $8.73 | $8.60 | $8.73 | $8.20 | 3,718 |
| 2021-05-11 | $8.90 | $8.94 | $8.82 | $8.94 | $8.40 | 6,242 |
| 2021-05-10 | $8.86 | $9.00 | $8.82 | $8.96 | $8.42 | 8,840 |
| 2021-05-07 | $8.83 | $8.86 | $8.77 | $8.80 | $8.27 | 14,105 |
| 2021-05-06 | $8.68 | $8.78 | $8.68 | $8.77 | $8.24 | 17,694 |
| 2021-05-05 | $8.70 | $8.76 | $8.59 | $8.64 | $8.12 | 16,504 |
| 2021-05-04 | $8.70 | $8.77 | $8.63 | $8.71 | $8.18 | 10,263 |
| 2021-05-03 | $8.72 | $8.80 | $8.66 | $8.72 | $8.19 | 26,179 |
| 2021-04-30 | $8.98 | $8.98 | $8.61 | $8.63 | $8.10 | 13,697 |
| 2021-04-29 | $8.90 | $9.00 | $8.78 | $8.93 | $8.39 | 25,290 |
| 2021-04-28 | $8.75 | $9.11 | $8.75 | $8.90 | $8.36 | 18,715 |
| 2021-04-27 | $8.89 | $8.89 | $8.78 | $8.87 | $8.33 | 13,474 |
| 2021-04-26 | $9.55 | $9.55 | $9.08 | $9.15 | $8.59 | 13,505 |
| 2021-04-23 | $9.40 | $9.49 | $9.29 | $9.40 | $8.83 | 41,606 |
| 2021-04-22 | $9.40 | $9.48 | $9.23 | $9.30 | $8.74 | 16,983 |
| 2021-04-21 | $9.32 | $9.40 | $9.10 | $9.40 | $8.83 | 6,424 |
| 2021-04-20 | $8.75 | $9.10 | $8.75 | $9.10 | $8.55 | 5,438 |
| 2021-04-19 | $9.00 | $9.00 | $8.78 | $8.92 | $8.38 | 8,706 |
| 2021-04-16 | $8.80 | $9.05 | $8.68 | $9.03 | $8.48 | 37,615 |
| 2021-04-15 | $8.92 | $8.95 | $8.72 | $8.83 | $8.29 | 18,305 |
| 2021-04-14 | $8.52 | $8.89 | $8.52 | $8.89 | $8.35 | 29,887 |
| 2021-04-13 | $8.58 | $8.87 | $8.56 | $8.78 | $8.25 | 28,553 |
| 2021-04-12 | $8.67 | $8.79 | $8.57 | $8.71 | $8.18 | 20,753 |
| 2021-04-09 | $8.59 | $8.87 | $8.50 | $8.60 | $8.08 | 17,938 |
| 2021-04-08 | $8.55 | $8.80 | $8.43 | $8.68 | $8.15 | 10,770 |
| 2021-04-07 | $8.50 | $8.58 | $8.47 | $8.54 | $8.02 | 10,934 |
| 2021-04-06 | $8.47 | $8.59 | $8.37 | $8.59 | $8.07 | 8,810 |
| 2021-04-05 | $8.32 | $8.58 | $8.32 | $8.47 | $7.86 | 36,956 |
| 2021-04-01 | $8.50 | $8.63 | $8.25 | $8.29 | $7.69 | 74,980 |
| 2021-03-31 | $8.35 | $8.48 | $8.23 | $8.48 | $7.87 | 22,868 |
| 2021-03-30 | $8.27 | $8.48 | $8.20 | $8.35 | $7.75 | 11,177 |
| 2021-03-29 | $8.31 | $8.43 | $8.20 | $8.32 | $7.72 | 30,290 |
| 2021-03-26 | $8.38 | $8.39 | $8.29 | $8.37 | $7.77 | 15,100 |
| 2021-03-25 | $8.18 | $8.38 | $8.17 | $8.36 | $7.76 | 8,672 |
| 2021-03-24 | $8.30 | $8.32 | $8.19 | $8.20 | $7.61 | 29,400 |
| 2021-03-23 | $8.59 | $8.59 | $8.23 | $8.29 | $7.69 | 37,954 |
| 2021-03-22 | $8.65 | $8.72 | $8.53 | $8.60 | $7.98 | 29,461 |
| 2021-03-19 | $8.76 | $8.92 | $8.49 | $8.60 | $7.98 | 29,571 |
| 2021-03-18 | $8.46 | $8.90 | $8.46 | $8.71 | $8.08 | 14,263 |
| 2021-03-17 | $8.55 | $8.80 | $8.41 | $8.72 | $8.09 | 93,315 |
| 2021-03-16 | $8.27 | $8.91 | $8.25 | $8.64 | $8.02 | 49,070 |
| 2021-03-15 | $8.21 | $8.33 | $8.16 | $8.21 | $7.62 | 28,518 |
| 2021-03-12 | $8.40 | $8.43 | $8.23 | $8.23 | $7.64 | 13,625 |
| 2021-03-11 | $8.32 | $8.49 | $8.32 | $8.46 | $7.85 | 35,118 |
| 2021-03-10 | $8.36 | $8.47 | $8.30 | $8.40 | $7.80 | 16,276 |
| 2021-03-09 | $8.20 | $8.37 | $8.18 | $8.37 | $7.77 | 28,345 |
| 2021-03-08 | $8.14 | $8.17 | $7.56 | $8.10 | $7.52 | 27,930 |
| 2021-03-05 | $8.10 | $8.27 | $8.01 | $8.12 | $7.54 | 26,983 |
| 2021-03-04 | $8.30 | $8.42 | $7.96 | $7.96 | $7.39 | 41,280 |
| 2021-03-03 | $8.06 | $8.32 | $8.06 | $8.32 | $7.72 | 13,611 |
| 2021-03-02 | $8.20 | $8.29 | $8.10 | $8.28 | $7.68 | 20,055 |
| 2021-03-01 | $7.92 | $8.33 | $7.92 | $8.29 | $7.69 | 23,308 |
| 2021-02-26 | $8.06 | $8.10 | $7.92 | $8.01 | $7.43 | 30,868 |
| 2021-02-25 | $8.05 | $8.11 | $7.94 | $8.01 | $7.43 | 30,868 |
| 2021-02-24 | $8.12 | $8.20 | $8.04 | $8.19 | $7.60 | 18,556 |
| 2021-02-23 | $8.27 | $8.27 | $8.12 | $8.12 | $7.54 | 27,154 |
| 2021-02-22 | $8.40 | $8.42 | $8.30 | $8.34 | $7.74 | 16,023 |
| 2021-02-19 | $8.54 | $8.54 | $8.45 | $8.45 | $7.84 | 29,374 |
| 2021-02-18 | $8.69 | $8.69 | $8.46 | $8.61 | $7.99 | 6,837 |
| 2021-02-17 | $8.41 | $8.70 | $8.41 | $8.61 | $7.99 | 6,837 |
| 2021-02-16 | $8.67 | $8.70 | $8.51 | $8.57 | $7.95 | 20,978 |
| 2021-02-12 | $8.49 | $9.01 | $8.49 | $8.91 | $8.27 | 52,796 |
| 2021-02-11 | $8.90 | $9.13 | $8.71 | $8.97 | $8.32 | 18,048 |
| 2021-02-10 | $9.51 | $9.51 | $8.94 | $9.11 | $8.45 | 27,868 |
| 2021-02-09 | $8.83 | $9.24 | $8.83 | $9.11 | $8.45 | 27,868 |
| 2021-02-08 | $9.02 | $9.02 | $8.73 | $8.83 | $8.19 | 29,555 |
| 2021-02-05 | $8.95 | $9.04 | $8.74 | $8.74 | $8.11 | 25,535 |
| 2021-02-04 | $8.85 | $8.97 | $8.82 | $8.90 | $8.26 | 18,531 |
| 2021-02-03 | $9.03 | $9.15 | $8.97 | $9.14 | $8.48 | 348,144 |
| 2021-02-02 | $8.98 | $9.21 | $8.87 | $8.87 | $8.23 | 251,906 |
| 2021-02-01 | $8.67 | $9.15 | $8.67 | $9.15 | $8.49 | 57,448 |
| 2021-01-29 | $9.10 | $9.12 | $8.56 | $8.77 | $8.14 | 455,752 |
| 2021-01-28 | $9.04 | $9.17 | $8.98 | $9.08 | $8.42 | 425,894 |
| 2021-01-27 | $9.19 | $9.39 | $9.04 | $9.28 | $8.61 | 9,035 |
| 2021-01-26 | $8.62 | $9.50 | $8.62 | $9.30 | $8.63 | 20,239 |
| 2021-01-25 | $9.13 | $9.22 | $8.73 | $8.95 | $8.31 | 23,611 |
| 2021-01-22 | $8.92 | $9.08 | $8.88 | $9.06 | $8.41 | 13,310 |
| 2021-01-21 | $9.16 | $9.16 | $8.89 | $9.06 | $8.41 | 59,654 |
| 2021-01-20 | $9.03 | $9.20 | $8.88 | $9.12 | $8.46 | 36,857 |
| 2021-01-19 | $8.91 | $9.45 | $8.91 | $8.94 | $8.30 | 31,521 |
| 2021-01-15 | $9.21 | $9.21 | $8.81 | $9.06 | $8.41 | 23,845 |
| 2021-01-14 | $8.80 | $8.98 | $8.80 | $8.87 | $8.23 | 19,508 |
| 2021-01-13 | $8.83 | $8.94 | $8.82 | $8.82 | $8.19 | 10,886 |
| 2021-01-12 | $8.90 | $9.00 | $8.69 | $8.83 | $8.19 | 86,477 |
| 2021-01-11 | $8.84 | $9.00 | $8.77 | $8.95 | $8.31 | 65,403 |
| 2021-01-08 | $9.06 | $9.10 | $8.88 | $9.02 | $8.37 | 9,937 |
| 2021-01-07 | $9.02 | $9.17 | $8.86 | $8.89 | $8.25 | 169,047 |
| 2021-01-06 | $8.77 | $9.05 | $8.74 | $8.91 | $8.27 | 163,078 |
| 2021-01-05 | $8.50 | $8.64 | $8.50 | $8.63 | $8.01 | 79,055 |
| 2021-01-04 | $8.52 | $8.66 | $8.41 | $8.50 | $7.89 | 68,719 |
| 2020-12-31 | $8.29 | $9.00 | $8.29 | $8.45 | $7.84 | 24,163 |
| 2020-12-30 | $8.53 | $8.76 | $8.42 | $8.76 | $8.13 | 96,807 |
| 2020-12-29 | $7.82 | $8.59 | $7.82 | $8.59 | $7.97 | 19,648 |
| 2020-12-28 | $8.26 | $8.43 | $8.07 | $8.30 | $7.70 | 13,889 |
| 2020-12-24 | $7.76 | $8.44 | $7.76 | $8.30 | $7.70 | 28,023 |
| 2020-12-23 | $7.60 | $8.33 | $7.60 | $8.33 | $7.73 | 8,850 |
| 2020-12-22 | $7.75 | $8.31 | $7.52 | $8.05 | $7.47 | 9,457 |
| 2020-12-21 | $8.16 | $8.45 | $8.02 | $8.16 | $7.57 | 14,961 |
| 2020-12-18 | $8.22 | $8.32 | $8.04 | $8.32 | $7.72 | 25,478 |
| 2020-12-17 | $7.80 | $8.29 | $7.80 | $8.19 | $7.60 | 19,245 |
| 2020-12-16 | $8.54 | $8.54 | $8.07 | $8.15 | $7.56 | 26,490 |
| 2020-12-15 | $7.72 | $8.46 | $7.72 | $8.31 | $7.71 | 15,610 |
| 2020-12-14 | $8.02 | $8.40 | $8.02 | $8.26 | $7.66 | 209,570 |
| 2020-12-11 | $8.69 | $8.69 | $8.01 | $8.23 | $7.63 | 56,293 |
| 2020-12-10 | $8.05 | $8.39 | $8.05 | $8.15 | $7.56 | 27,696 |
| 2020-12-09 | $8.41 | $8.59 | $8.30 | $8.31 | $7.71 | 33,304 |
| 2020-12-08 | $8.37 | $8.67 | $8.34 | $8.40 | $7.80 | 20,625 |
| 2020-12-07 | $8.09 | $8.54 | $8.09 | $8.36 | $7.76 | 142,627 |
| 2020-12-04 | $8.31 | $8.75 | $8.31 | $8.45 | $7.84 | 57,040 |
| 2020-12-03 | $8.10 | $8.75 | $8.10 | $8.75 | $8.12 | 17,849 |
| 2020-12-02 | $7.71 | $8.43 | $7.71 | $8.43 | $7.82 | 17,425 |
| 2020-12-01 | $7.52 | $8.15 | $7.52 | $8.01 | $7.43 | 27,543 |
| 2020-11-30 | $7.73 | $8.37 | $7.73 | $7.90 | $7.24 | 20,270 |
| 2020-11-27 | $8.29 | $8.41 | $8.21 | $8.26 | $7.57 | 15,804 |
| 2020-11-25 | $8.15 | $8.40 | $8.15 | $8.40 | $7.70 | 40,381 |
| 2020-11-24 | $8.35 | $8.35 | $8.09 | $8.32 | $7.63 | 17,942 |
| 2020-11-23 | $8.31 | $8.35 | $8.00 | $8.07 | $7.39 | 16,037 |
| 2020-11-20 | $7.99 | $8.49 | $7.99 | $8.23 | $7.54 | 42,525 |
| 2020-11-19 | $7.49 | $8.25 | $7.49 | $7.94 | $7.28 | 27,272 |
| 2020-11-18 | $7.85 | $8.32 | $7.85 | $8.07 | $7.40 | 33,822 |
| 2020-11-17 | $7.84 | $8.17 | $7.80 | $8.07 | $7.40 | 11,532 |
| 2020-11-16 | $7.67 | $8.34 | $7.64 | $7.92 | $7.26 | 27,233 |
| 2020-11-13 | $7.62 | $8.01 | $7.62 | $7.97 | $7.30 | 12,300 |
| 2020-11-12 | $7.52 | $8.08 | $7.52 | $7.77 | $7.12 | 25,252 |
| 2020-11-11 | $7.77 | $8.04 | $7.55 | $8.04 | $7.37 | 38,626 |
| 2020-11-10 | $7.35 | $7.71 | $7.35 | $7.52 | $6.89 | 6,059 |
| 2020-11-09 | $7.63 | $7.85 | $7.63 | $7.70 | $7.06 | 40,599 |
| 2020-11-06 | $7.77 | $7.88 | $7.63 | $7.69 | $7.05 | 10,327 |
| 2020-11-05 | $7.65 | $7.76 | $7.53 | $7.68 | $7.04 | 16,401 |
| 2020-11-04 | $6.92 | $7.65 | $6.92 | $7.45 | $6.83 | 15,496 |
| 2020-11-03 | $7.33 | $7.47 | $7.25 | $7.30 | $6.69 | 23,708 |
| 2020-11-02 | $7.31 | $7.65 | $7.21 | $7.26 | $6.65 | 16,320 |
| 2020-10-30 | $7.44 | $7.45 | $7.20 | $7.34 | $6.73 | 23,697 |
| 2020-10-29 | $7.11 | $7.62 | $7.11 | $7.56 | $6.93 | 15,092 |
| 2020-10-28 | $7.75 | $7.75 | $7.42 | $7.68 | $7.04 | 25,104 |
| 2020-10-27 | $8.01 | $8.01 | $7.85 | $7.85 | $7.19 | 3,110 |
| 2020-10-26 | $7.81 | $8.01 | $7.75 | $7.98 | $7.31 | 24,317 |
| 2020-10-23 | $8.27 | $8.27 | $7.75 | $7.95 | $7.29 | 37,442 |
| 2020-10-22 | $7.75 | $7.97 | $7.75 | $7.82 | $7.17 | 11,095 |
| 2020-10-21 | $8.26 | $8.26 | $7.88 | $8.05 | $7.38 | 12,138 |
| 2020-10-20 | $7.92 | $8.27 | $7.92 | $7.99 | $7.32 | 5,694 |
| 2020-10-19 | $7.94 | $8.18 | $7.81 | $8.18 | $7.50 | 5,631 |
| 2020-10-16 | $7.75 | $8.19 | $7.75 | $7.85 | $7.19 | 11,068 |
| 2020-10-15 | $7.75 | $7.93 | $7.75 | $7.90 | $7.24 | 30,239 |
| 2020-10-14 | $7.88 | $7.91 | $7.75 | $7.75 | $7.10 | 8,572 |
| 2020-10-13 | $7.55 | $8.10 | $7.55 | $7.91 | $7.25 | 11,824 |
| 2020-10-12 | $8.49 | $8.49 | $7.94 | $8.25 | $7.56 | 5,185 |
| 2020-10-09 | $7.88 | $8.27 | $7.88 | $8.06 | $7.39 | 6,696 |
| 2020-10-08 | $7.88 | $8.26 | $7.81 | $8.26 | $7.57 | 38,102 |
| 2020-10-07 | $7.50 | $8.03 | $7.50 | $7.97 | $7.30 | 29,970 |
| 2020-10-06 | $8.10 | $8.15 | $7.91 | $7.93 | $7.27 | 4,968 |
| 2020-10-05 | $7.77 | $8.14 | $7.77 | $7.93 | $7.27 | 6,516 |
| 2020-10-02 | $7.25 | $7.90 | $7.25 | $7.77 | $7.12 | 17,695 |
| 2020-10-01 | $7.70 | $7.96 | $7.66 | $7.71 | $7.07 | 6,081 |
| 2020-09-30 | $7.71 | $8.14 | $7.71 | $7.87 | $7.21 | 11,178 |
| 2020-09-29 | $7.75 | $7.99 | $7.63 | $7.78 | $7.13 | 9,851 |
| 2020-09-28 | $7.89 | $7.89 | $7.67 | $7.81 | $7.08 | 23,272 |
| 2020-09-25 | $7.65 | $7.93 | $7.65 | $7.71 | $6.98 | 13,600 |
| 2020-09-24 | $7.74 | $7.84 | $7.60 | $7.73 | $7.00 | 5,551 |
| 2020-09-23 | $7.79 | $7.83 | $7.66 | $7.78 | $7.04 | 10,155 |
| 2020-09-22 | $8.08 | $8.12 | $7.82 | $7.85 | $7.11 | 11,288 |
| 2020-09-21 | $8.00 | $8.18 | $7.81 | $8.01 | $7.26 | 12,962 |
| 2020-09-18 | $8.19 | $8.29 | $7.99 | $7.99 | $7.24 | 21,854 |
| 2020-09-17 | $7.86 | $8.30 | $7.86 | $8.30 | $7.52 | 11,023 |
| 2020-09-16 | $7.79 | $8.25 | $7.79 | $8.18 | $7.41 | 18,984 |
| 2020-09-15 | $8.55 | $8.55 | $7.95 | $8.01 | $7.26 | 24,368 |
| 2020-09-14 | $8.75 | $8.75 | $8.20 | $8.20 | $7.43 | 48,451 |
| 2020-09-11 | $8.25 | $8.50 | $8.00 | $8.50 | $7.70 | 54,567 |
| 2020-09-10 | $7.85 | $8.45 | $7.85 | $8.18 | $7.41 | 31,848 |
| 2020-09-09 | $8.14 | $8.35 | $7.98 | $8.32 | $7.53 | 9,049 |
| 2020-09-08 | $8.00 | $8.27 | $7.97 | $8.11 | $7.34 | 38,871 |
| 2020-09-04 | $8.06 | $8.39 | $8.00 | $8.10 | $7.34 | 17,283 |
| 2020-09-03 | $8.22 | $8.41 | $8.15 | $8.41 | $7.62 | 11,598 |
| 2020-09-02 | $8.17 | $8.68 | $8.17 | $8.50 | $7.70 | 26,018 |
| 2020-09-01 | $8.16 | $8.48 | $8.09 | $8.36 | $7.57 | 51,948 |
| 2020-08-31 | $7.92 | $8.11 | $7.92 | $7.99 | $7.24 | 13,672 |
| 2020-08-28 | $8.25 | $8.32 | $8.08 | $8.11 | $7.35 | 10,164 |
| 2020-08-27 | $8.06 | $8.21 | $7.90 | $8.06 | $7.31 | 19,761 |
| 2020-08-26 | $8.36 | $8.41 | $8.24 | $8.24 | $7.46 | 19,002 |
| 2020-08-25 | $8.36 | $8.56 | $8.21 | $8.56 | $7.75 | 20,274 |
| 2020-08-24 | $7.77 | $8.68 | $7.77 | $8.38 | $7.59 | 51,378 |
| 2020-08-21 | $8.26 | $8.70 | $8.26 | $8.50 | $7.70 | 31,193 |
| 2020-08-20 | $8.12 | $8.53 | $8.12 | $8.48 | $7.68 | 20,361 |
| 2020-08-19 | $8.10 | $8.51 | $8.10 | $8.46 | $7.66 | 24,010 |
| 2020-08-18 | $8.33 | $8.49 | $8.22 | $8.23 | $7.46 | 9,365 |
| 2020-08-17 | $8.36 | $8.59 | $8.30 | $8.43 | $7.64 | 26,409 |
| 2020-08-14 | $7.82 | $8.60 | $7.82 | $8.42 | $7.63 | 14,724 |
| 2020-08-13 | $8.20 | $8.35 | $7.99 | $8.21 | $7.44 | 14,996 |
| 2020-08-12 | $7.93 | $8.33 | $7.93 | $8.12 | $7.36 | 14,171 |
| 2020-08-11 | $8.25 | $8.28 | $7.96 | $8.04 | $7.28 | 36,026 |
| 2020-08-10 | $7.87 | $8.15 | $7.74 | $7.93 | $7.18 | 18,664 |
| 2020-08-07 | $7.77 | $8.00 | $7.77 | $7.92 | $7.17 | 26,042 |
| 2020-08-06 | $7.83 | $8.09 | $7.83 | $8.02 | $7.27 | 14,924 |
| 2020-08-05 | $7.93 | $8.18 | $7.89 | $7.92 | $7.17 | 34,241 |
| 2020-08-04 | $8.20 | $8.20 | $7.67 | $7.82 | $7.08 | 47,445 |
| 2020-08-03 | $7.89 | $8.10 | $7.89 | $7.94 | $7.19 | 8,510 |
| 2020-07-31 | $7.77 | $8.07 | $7.55 | $8.07 | $7.31 | 50,376 |
| 2020-07-30 | $7.58 | $8.19 | $7.58 | $8.01 | $7.26 | 8,528 |
| 2020-07-29 | $8.25 | $8.28 | $7.96 | $8.10 | $7.34 | 11,597 |
| 2020-07-28 | $8.02 | $8.35 | $8.02 | $8.25 | $7.47 | 12,016 |
| 2020-07-27 | $7.98 | $8.16 | $7.92 | $8.14 | $7.37 | 25,429 |
| 2020-07-24 | $7.54 | $7.90 | $7.51 | $7.89 | $7.15 | 37,844 |
| 2020-07-23 | $7.37 | $7.69 | $7.37 | $7.54 | $6.83 | 14,607 |
| 2020-07-22 | $7.52 | $7.67 | $7.47 | $7.55 | $6.84 | 9,126 |
| 2020-07-21 | $7.33 | $7.57 | $7.33 | $7.47 | $6.77 | 8,909 |
| 2020-07-20 | $7.43 | $7.54 | $7.31 | $7.53 | $6.82 | 20,985 |
| 2020-07-17 | $7.56 | $7.56 | $7.21 | $7.53 | $6.82 | 10,224 |
| 2020-07-16 | $7.30 | $7.43 | $7.18 | $7.24 | $6.56 | 17,663 |
| 2020-07-15 | $7.15 | $7.60 | $7.15 | $7.29 | $6.60 | 16,707 |
| 2020-07-14 | $7.34 | $7.58 | $7.30 | $7.39 | $6.69 | 40,544 |
| 2020-07-13 | $7.57 | $7.75 | $7.39 | $7.39 | $6.69 | 19,390 |
| 2020-07-10 | $7.75 | $7.99 | $7.55 | $7.65 | $6.93 | 13,722 |
| 2020-07-09 | $7.72 | $7.86 | $7.55 | $7.80 | $7.07 | 22,060 |
| 2020-07-08 | $7.54 | $7.86 | $7.54 | $7.80 | $7.07 | 9,955 |
| 2020-07-07 | $7.34 | $7.83 | $7.34 | $7.75 | $7.02 | 13,395 |
| 2020-07-06 | $7.46 | $8.29 | $7.46 | $7.99 | $7.24 | 13,091 |
| 2020-07-02 | $7.97 | $8.00 | $7.71 | $7.93 | $7.18 | 18,608 |
| 2020-07-01 | $7.93 | $7.93 | $7.65 | $7.75 | $7.02 | 17,438 |
| 2020-06-30 | $7.30 | $7.72 | $7.30 | $7.54 | $6.83 | 8,491 |
| 2020-06-29 | $7.72 | $7.72 | $7.41 | $7.44 | $6.65 | 28,812 |
| 2020-06-26 | $7.78 | $7.78 | $7.40 | $7.69 | $6.87 | 25,646 |
| 2020-06-25 | $7.60 | $7.66 | $7.47 | $7.56 | $6.76 | 56,467 |
| 2020-06-24 | $7.57 | $7.80 | $7.57 | $7.59 | $6.78 | 22,054 |
| 2020-06-23 | $7.86 | $7.86 | $7.58 | $7.66 | $6.85 | 9,678 |
| 2020-06-22 | $7.60 | $7.71 | $7.49 | $7.57 | $6.77 | 15,188 |
| 2020-06-19 | $7.42 | $7.63 | $7.42 | $7.58 | $6.77 | 8,067 |
| 2020-06-18 | $7.12 | $7.58 | $7.12 | $7.55 | $6.75 | 10,977 |
| 2020-06-17 | $7.61 | $7.90 | $7.48 | $7.48 | $6.69 | 25,024 |
| 2020-06-16 | $7.80 | $7.83 | $7.54 | $7.58 | $6.77 | 7,079 |
| 2020-06-15 | $7.61 | $7.69 | $7.30 | $7.56 | $6.76 | 31,362 |
| 2020-06-12 | $7.53 | $7.61 | $7.31 | $7.55 | $6.75 | 14,881 |
| 2020-06-11 | $7.62 | $7.79 | $7.25 | $7.38 | $6.60 | 16,498 |
| 2020-06-10 | $8.09 | $8.33 | $7.86 | $7.87 | $7.03 | 10,415 |
| 2020-06-09 | $8.20 | $8.61 | $8.02 | $8.03 | $7.18 | 15,743 |
| 2020-06-08 | $8.17 | $8.49 | $8.17 | $8.49 | $7.59 | 15,246 |
| 2020-06-05 | $8.26 | $8.54 | $8.19 | $8.36 | $7.47 | 15,692 |
| 2020-06-04 | $8.26 | $8.26 | $7.87 | $7.87 | $7.03 | 16,835 |
| 2020-06-03 | $8.22 | $8.59 | $8.22 | $8.35 | $7.46 | 74,845 |
| 2020-06-02 | $7.34 | $8.13 | $7.34 | $8.05 | $7.19 | 14,701 |
| 2020-06-01 | $7.44 | $7.67 | $7.44 | $7.51 | $6.71 | 65,297 |
| 2020-05-29 | $7.86 | $7.86 | $7.53 | $7.75 | $6.93 | 26,373 |
| 2020-05-28 | $7.68 | $8.09 | $7.68 | $8.00 | $7.15 | 23,677 |
| 2020-05-27 | $7.60 | $7.79 | $7.40 | $7.66 | $6.85 | 27,017 |
| 2020-05-26 | $7.19 | $7.54 | $7.19 | $7.35 | $6.57 | 23,507 |
| 2020-05-22 | $7.50 | $7.50 | $7.03 | $7.19 | $6.43 | 15,103 |
| 2020-05-21 | $7.50 | $7.52 | $7.20 | $7.35 | $6.57 | 27,648 |
| 2020-05-20 | $7.00 | $7.49 | $7.00 | $7.37 | $6.59 | 32,469 |
| 2020-05-19 | $7.16 | $7.50 | $7.13 | $7.13 | $6.37 | 28,466 |
| 2020-05-18 | $7.33 | $7.55 | $7.33 | $7.44 | $6.65 | 16,964 |
| 2020-05-15 | $7.18 | $7.31 | $6.99 | $7.09 | $6.34 | 34,100 |
| 2020-05-14 | $6.74 | $7.32 | $6.74 | $7.18 | $6.42 | 47,336 |
| 2020-05-13 | $7.33 | $7.33 | $6.89 | $7.08 | $6.33 | 26,473 |
| 2020-05-12 | $7.33 | $7.33 | $6.99 | $7.07 | $6.32 | 31,993 |
| 2020-05-11 | $6.79 | $7.29 | $6.79 | $7.10 | $6.35 | 19,273 |
| 2020-05-08 | $6.84 | $7.30 | $6.84 | $7.17 | $6.41 | 58,015 |
| 2020-05-07 | $6.98 | $7.28 | $6.98 | $7.04 | $6.29 | 27,367 |
| 2020-05-06 | $7.20 | $7.20 | $6.97 | $7.07 | $6.32 | 11,583 |
| 2020-05-05 | $7.10 | $7.23 | $7.02 | $7.13 | $6.37 | 32,676 |
| 2020-05-04 | $6.75 | $7.10 | $6.75 | $7.04 | $6.29 | 45,033 |
| 2020-05-01 | $6.80 | $6.95 | $6.66 | $6.75 | $6.03 | 32,216 |
| 2020-04-30 | $7.10 | $7.19 | $6.83 | $6.97 | $6.23 | 23,450 |
| 2020-04-29 | $6.71 | $7.29 | $6.71 | $7.23 | $6.46 | 42,978 |
| 2020-04-28 | $6.84 | $7.15 | $6.75 | $6.98 | $6.24 | 66,524 |
| 2020-04-27 | $6.86 | $6.90 | $6.67 | $6.80 | $6.08 | 61,697 |
| 2020-04-24 | $6.40 | $7.06 | $6.40 | $6.67 | $5.96 | 26,765 |
| 2020-04-23 | $6.00 | $7.06 | $6.00 | $6.89 | $6.16 | 29,627 |
| 2020-04-22 | $6.56 | $7.00 | $6.33 | $6.66 | $5.95 | 23,510 |
| 2020-04-21 | $6.85 | $6.92 | $6.58 | $6.79 | $6.07 | 41,734 |
| 2020-04-20 | $6.21 | $7.42 | $6.21 | $7.10 | $6.35 | 42,528 |
| 2020-04-17 | $7.42 | $7.42 | $6.83 | $7.16 | $6.40 | 60,634 |
| 2020-04-16 | $6.98 | $7.05 | $6.50 | $6.73 | $6.01 | 31,068 |
| 2020-04-15 | $6.70 | $7.17 | $6.70 | $6.95 | $6.21 | 21,996 |
| 2020-04-14 | $6.68 | $7.23 | $6.68 | $7.08 | $6.33 | 62,791 |
| 2020-04-13 | $7.42 | $7.42 | $6.91 | $6.99 | $6.25 | 50,593 |
| 2020-04-09 | $7.46 | $7.47 | $7.05 | $7.15 | $6.39 | 23,801 |
| 2020-04-08 | $7.32 | $7.32 | $6.76 | $7.09 | $6.34 | 91,103 |
| 2020-04-07 | $7.19 | $7.19 | $6.97 | $7.18 | $6.42 | 63,753 |
| 2020-04-06 | $7.07 | $7.07 | $6.65 | $6.85 | $6.12 | 50,844 |
| 2020-04-03 | $6.50 | $6.86 | $6.41 | $6.53 | $5.84 | 99,675 |
| 2020-04-02 | $7.34 | $7.78 | $6.78 | $6.82 | $6.10 | 649,669 |
| 2020-04-01 | $7.30 | $7.69 | $7.05 | $7.45 | $6.66 | 111,495 |
| 2020-03-31 | $6.87 | $8.10 | $6.87 | $7.64 | $6.83 | 239,714 |
| 2020-03-30 | $6.40 | $7.52 | $6.36 | $7.45 | $6.57 | 561,584 |
| 2020-03-27 | $6.64 | $6.90 | $6.55 | $6.76 | $5.96 | 34,153 |
| 2020-03-26 | $6.25 | $7.26 | $6.25 | $6.87 | $6.06 | 43,806 |
| 2020-03-25 | $6.38 | $6.74 | $6.29 | $6.65 | $5.86 | 34,319 |
| 2020-03-24 | $7.03 | $7.03 | $6.24 | $6.33 | $5.58 | 85,000 |
| 2020-03-23 | $6.49 | $6.87 | $6.19 | $6.56 | $5.79 | 54,136 |
| 2020-03-20 | $7.49 | $7.49 | $6.69 | $6.85 | $6.04 | 63,687 |
| 2020-03-19 | $7.00 | $7.33 | $6.84 | $7.05 | $6.22 | 46,920 |
| 2020-03-18 | $7.76 | $7.76 | $7.01 | $7.05 | $6.22 | 57,517 |
| 2020-03-17 | $7.53 | $8.27 | $7.00 | $7.85 | $6.92 | 63,851 |
| 2020-03-16 | $6.74 | $7.95 | $6.74 | $7.16 | $6.31 | 57,061 |
| 2020-03-13 | $7.70 | $8.33 | $7.55 | $7.89 | $6.96 | 47,622 |
| 2020-03-12 | $7.55 | $7.86 | $7.02 | $7.64 | $6.74 | 38,353 |
| 2020-03-11 | $8.48 | $8.48 | $7.69 | $7.98 | $7.04 | 39,659 |
| 2020-03-10 | $8.34 | $8.68 | $8.20 | $8.22 | $7.25 | 27,319 |
| 2020-03-09 | $9.09 | $9.09 | $8.04 | $8.38 | $7.39 | 15,257 |
| 2020-03-06 | $9.04 | $9.59 | $9.04 | $9.25 | $8.16 | 8,962 |
| 2020-03-05 | $9.82 | $9.84 | $9.57 | $9.64 | $8.50 | 57,230 |
| 2020-03-04 | $9.73 | $9.90 | $9.60 | $9.76 | $8.61 | 45,646 |
| 2020-03-03 | $9.25 | $9.75 | $9.25 | $9.59 | $8.46 | 93,944 |
| 2020-03-02 | $9.42 | $9.74 | $9.42 | $9.43 | $8.32 | 55,411 |
| 2020-02-28 | $9.62 | $9.62 | $9.07 | $9.42 | $8.31 | 169,303 |
| 2020-02-27 | $9.79 | $9.97 | $9.60 | $9.60 | $8.47 | 21,592 |
| 2020-02-26 | $9.70 | $10.17 | $9.70 | $10.16 | $8.96 | 10,857 |
| 2020-02-25 | $9.81 | $10.09 | $9.60 | $9.93 | $8.76 | 41,643 |
| 2020-02-24 | $9.94 | $10.13 | $9.64 | $10.13 | $8.93 | 12,537 |
| 2020-02-21 | $10.17 | $10.39 | $10.08 | $10.16 | $8.96 | 30,522 |
| 2020-02-20 | $10.40 | $10.43 | $10.18 | $10.18 | $8.98 | 8,372 |
| 2020-02-19 | $10.44 | $10.78 | $10.31 | $10.31 | $9.09 | 5,233 |
| 2020-02-18 | $10.42 | $10.59 | $10.42 | $10.54 | $9.30 | 12,235 |
| 2020-02-14 | $10.42 | $10.58 | $10.25 | $10.40 | $9.17 | 14,135 |
| 2020-02-13 | $10.39 | $10.60 | $10.39 | $10.60 | $9.35 | 15,623 |
| 2020-02-12 | $11.08 | $11.08 | $10.64 | $10.79 | $9.52 | 24,256 |
| 2020-02-11 | $10.22 | $11.14 | $10.22 | $11.08 | $9.77 | 53,006 |
| 2020-02-10 | $10.22 | $10.32 | $10.13 | $10.26 | $9.05 | 7,320 |
| 2020-02-07 | $10.34 | $10.49 | $10.21 | $10.27 | $9.06 | 17,855 |
| 2020-02-06 | $10.37 | $10.50 | $10.09 | $10.48 | $9.24 | 17,809 |
| 2020-02-05 | $10.52 | $10.71 | $10.30 | $10.37 | $9.15 | 30,011 |
| 2020-02-04 | $10.45 | $10.68 | $10.38 | $10.65 | $9.39 | 10,957 |
| 2020-02-03 | $10.42 | $10.70 | $10.12 | $10.69 | $9.43 | 11,037 |
| 2020-01-31 | $10.24 | $10.73 | $10.21 | $10.40 | $9.17 | 19,759 |
| 2020-01-30 | $10.47 | $10.59 | $10.22 | $10.35 | $9.13 | 19,116 |
| 2020-01-29 | $10.40 | $10.71 | $10.07 | $10.71 | $9.45 | 14,840 |
| 2020-01-28 | $10.19 | $10.40 | $10.02 | $10.40 | $9.17 | 6,266 |
| 2020-01-27 | $10.36 | $10.46 | $10.02 | $10.02 | $8.84 | 7,982 |
| 2020-01-24 | $11.13 | $11.15 | $10.42 | $10.42 | $9.19 | 85,806 |
| 2020-01-23 | $11.13 | $11.13 | $10.75 | $10.97 | $9.67 | 18,966 |
| 2020-01-22 | $11.13 | $11.13 | $10.74 | $10.74 | $9.47 | 12,491 |
| 2020-01-21 | $10.47 | $11.13 | $10.47 | $10.79 | $9.52 | 14,247 |
| 2020-01-17 | $10.94 | $11.00 | $10.59 | $11.00 | $9.70 | 67,942 |
| 2020-01-16 | $10.71 | $10.93 | $10.41 | $10.93 | $9.64 | 7,732 |
| 2020-01-15 | $10.54 | $10.93 | $10.48 | $10.48 | $9.24 | 5,840 |
| 2020-01-14 | $10.40 | $10.87 | $10.26 | $10.87 | $9.59 | 9,272 |
| 2020-01-13 | $10.67 | $10.71 | $10.35 | $10.49 | $9.25 | 20,905 |
| 2020-01-10 | $10.67 | $11.08 | $10.45 | $10.60 | $9.35 | 6,673 |
| 2020-01-09 | $10.64 | $10.93 | $10.59 | $10.76 | $9.49 | 18,241 |
| 2020-01-08 | $10.45 | $10.99 | $10.45 | $10.99 | $9.69 | 13,322 |
| 2020-01-07 | $9.90 | $10.50 | $9.84 | $10.50 | $9.26 | 15,876 |
| 2020-01-06 | $10.30 | $10.44 | $10.03 | $10.11 | $8.92 | 9,454 |
| 2020-01-03 | $9.87 | $10.12 | $9.85 | $10.08 | $8.89 | 13,717 |
| 2020-01-02 | $10.02 | $10.13 | $9.80 | $9.81 | $8.65 | 13,517 |
| 2019-12-31 | $10.01 | $10.29 | $9.87 | $9.87 | $8.70 | 6,788 |
| 2019-12-30 | $10.17 | $10.30 | $9.95 | $10.01 | $8.83 | 24,371 |
| 2019-12-27 | $9.98 | $10.46 | $9.98 | $10.24 | $9.03 | 11,005 |
| 2019-12-26 | $9.95 | $10.36 | $9.85 | $10.29 | $9.07 | 7,398 |
| 2019-12-24 | $9.95 | $10.50 | $9.77 | $10.14 | $8.94 | 6,253 |
| 2019-12-23 | $10.19 | $10.34 | $9.87 | $10.10 | $8.91 | 12,042 |
| 2019-12-20 | $10.20 | $10.40 | $10.02 | $10.13 | $8.93 | 60,019 |
| 2019-12-19 | $10.35 | $10.35 | $10.00 | $10.16 | $8.96 | 9,971 |
| 2019-12-18 | $10.18 | $10.42 | $9.89 | $10.06 | $8.87 | 32,856 |
| 2019-12-17 | $9.77 | $10.18 | $9.76 | $9.92 | $8.75 | 9,744 |
| 2019-12-16 | $10.15 | $10.15 | $9.81 | $9.87 | $8.70 | 12,870 |
| 2019-12-13 | $9.65 | $10.04 | $9.65 | $9.70 | $8.55 | 33,411 |
| 2019-12-12 | $9.40 | $10.14 | $9.40 | $9.78 | $8.63 | 9,008 |
| 2019-12-11 | $10.15 | $10.15 | $9.37 | $9.66 | $8.52 | 15,074 |
| 2019-12-10 | $9.75 | $9.89 | $9.58 | $9.64 | $8.50 | 21,639 |
| 2019-12-09 | $9.51 | $10.05 | $9.51 | $9.58 | $8.45 | 12,247 |
| 2019-12-06 | $10.22 | $10.22 | $9.66 | $9.69 | $8.55 | 11,057 |
| 2019-12-05 | $9.75 | $10.11 | $9.73 | $9.73 | $8.58 | 10,116 |
| 2019-12-04 | $9.70 | $10.01 | $9.65 | $9.73 | $8.58 | 4,615 |
| 2019-12-03 | $9.77 | $9.86 | $9.53 | $9.60 | $8.47 | 19,865 |
| 2019-12-02 | $9.86 | $9.86 | $9.50 | $9.51 | $8.30 | 8,825 |
| 2019-11-29 | $9.52 | $9.85 | $9.46 | $9.46 | $8.26 | 3,829 |
| 2019-11-27 | $9.77 | $10.01 | $9.65 | $9.66 | $8.43 | 22,780 |
| 2019-11-26 | $9.75 | $9.95 | $9.50 | $9.50 | $8.29 | 8,223 |
| 2019-11-25 | $9.90 | $9.90 | $9.78 | $9.78 | $8.54 | 13,186 |
| 2019-11-22 | $9.85 | $9.90 | $9.70 | $9.90 | $8.64 | 7,612 |
| 2019-11-21 | $9.97 | $9.97 | $9.75 | $9.86 | $8.61 | 26,568 |
| 2019-11-20 | $9.75 | $9.95 | $9.75 | $9.79 | $8.54 | 16,782 |
| 2019-11-19 | $9.92 | $10.01 | $9.80 | $9.90 | $8.64 | 4,800 |
| 2019-11-18 | $10.20 | $10.20 | $9.78 | $9.78 | $8.54 | 7,099 |
| 2019-11-15 | $10.05 | $10.17 | $9.76 | $10.03 | $8.75 | 127,759 |
| 2019-11-14 | $9.76 | $9.88 | $9.50 | $9.85 | $8.60 | 111,271 |
| 2019-11-13 | $9.44 | $9.70 | $9.44 | $9.65 | $8.42 | 9,498 |
| 2019-11-12 | $10.19 | $10.19 | $9.45 | $9.49 | $8.28 | 9,728 |
| 2019-11-11 | $9.91 | $10.05 | $9.75 | $9.84 | $8.59 | 16,282 |
| 2019-11-08 | $10.03 | $10.20 | $9.91 | $9.91 | $8.65 | 15,498 |
| 2019-11-07 | $10.25 | $10.35 | $10.01 | $10.27 | $8.96 | 124,152 |
| 2019-11-06 | $10.00 | $10.25 | $9.93 | $10.22 | $8.92 | 121,775 |
| 2019-11-05 | $9.89 | $9.95 | $9.68 | $9.92 | $8.66 | 33,305 |
| 2019-11-04 | $9.94 | $9.94 | $9.70 | $9.70 | $8.47 | 354,101 |
| 2019-11-01 | $10.00 | $10.10 | $9.83 | $9.85 | $8.60 | 550,852 |
| 2019-10-31 | $10.24 | $10.26 | $9.97 | $9.97 | $8.70 | 47,880 |
| 2019-10-30 | $10.50 | $10.56 | $10.24 | $10.41 | $9.09 | 11,480 |
| 2019-10-29 | $10.30 | $10.50 | $10.09 | $10.36 | $9.04 | 36,944 |
| 2019-10-28 | $9.92 | $10.29 | $9.79 | $9.95 | $8.68 | 14,775 |
| 2019-10-25 | $10.18 | $10.18 | $9.85 | $10.01 | $8.74 | 13,913 |
| 2019-10-24 | $10.40 | $10.40 | $9.87 | $9.87 | $8.61 | 7,659 |
| 2019-10-23 | $10.03 | $10.28 | $9.97 | $9.97 | $8.70 | 20,238 |
| 2019-10-22 | $10.10 | $10.22 | $10.05 | $10.05 | $8.77 | 14,504 |
| 2019-10-21 | $10.04 | $10.27 | $9.90 | $10.13 | $8.84 | 17,223 |
| 2019-10-18 | $10.52 | $10.52 | $9.84 | $10.10 | $8.81 | 16,098 |
| 2019-10-17 | $10.30 | $10.39 | $10.12 | $10.12 | $8.83 | 3,850 |
| 2019-10-16 | $10.28 | $10.45 | $10.24 | $10.29 | $8.98 | 25,756 |
| 2019-10-15 | $9.99 | $10.40 | $9.99 | $10.09 | $8.81 | 5,525 |
| 2019-10-14 | $10.02 | $10.48 | $10.02 | $10.33 | $9.02 | 7,096 |
| 2019-10-11 | $10.14 | $10.28 | $9.95 | $10.28 | $8.97 | 24,393 |
| 2019-10-10 | $10.05 | $10.19 | $9.97 | $9.97 | $8.70 | 78,180 |
| 2019-10-09 | $10.14 | $10.41 | $9.93 | $9.98 | $8.71 | 11,757 |
| 2019-10-08 | $9.86 | $10.29 | $9.86 | $10.10 | $8.81 | 19,429 |
| 2019-10-07 | $10.25 | $10.38 | $10.05 | $10.20 | $8.90 | 11,337 |
| 2019-10-04 | $10.10 | $10.55 | $9.87 | $10.40 | $9.08 | 20,853 |
| 2019-10-03 | $9.69 | $10.04 | $9.69 | $9.86 | $8.61 | 11,921 |
| 2019-10-02 | $9.80 | $9.92 | $9.68 | $9.70 | $8.47 | 9,678 |
| 2019-10-01 | $9.60 | $9.98 | $9.60 | $9.72 | $8.48 | 26,652 |
| 2019-09-30 | $10.25 | $10.25 | $9.84 | $9.93 | $8.58 | 12,188 |
| 2019-09-27 | $10.00 | $10.10 | $9.90 | $10.01 | $8.65 | 10,866 |
| 2019-09-26 | $10.15 | $10.15 | $9.86 | $9.90 | $8.55 | 12,683 |
| 2019-09-25 | $10.59 | $10.59 | $9.92 | $9.96 | $8.60 | 98,465 |
| 2019-09-24 | $9.96 | $10.21 | $9.91 | $10.20 | $8.81 | 36,739 |
| 2019-09-23 | $9.76 | $10.24 | $9.76 | $10.17 | $8.79 | 18,071 |
| 2019-09-20 | $10.17 | $10.17 | $9.75 | $10.10 | $8.72 | 18,271 |
| 2019-09-19 | $10.28 | $10.28 | $9.79 | $9.90 | $8.55 | 14,854 |
| 2019-09-18 | $10.30 | $10.30 | $9.82 | $9.82 | $8.48 | 52,515 |
| 2019-09-17 | $10.34 | $10.34 | $9.99 | $10.21 | $8.82 | 19,655 |
| 2019-09-16 | $9.97 | $10.08 | $9.88 | $9.99 | $8.63 | 12,065 |
| 2019-09-13 | $9.93 | $10.10 | $9.73 | $10.04 | $8.67 | 4,883 |
| 2019-09-12 | $9.93 | $10.25 | $9.76 | $9.96 | $8.60 | 20,076 |
| 2019-09-11 | $9.79 | $10.12 | $9.79 | $9.87 | $8.53 | 14,896 |
| 2019-09-10 | $10.06 | $10.13 | $9.96 | $10.05 | $8.68 | 8,072 |
| 2019-09-09 | $10.51 | $10.52 | $10.07 | $10.21 | $8.82 | 6,008 |
| 2019-09-06 | $10.60 | $10.69 | $10.45 | $10.50 | $9.07 | 11,373 |
| 2019-09-05 | $10.08 | $10.77 | $10.08 | $10.53 | $9.10 | 128,345 |
| 2019-09-04 | $10.05 | $10.41 | $10.01 | $10.37 | $8.96 | 25,718 |
| 2019-09-03 | $10.25 | $10.25 | $9.72 | $9.90 | $8.55 | 23,960 |
| 2019-08-30 | $10.19 | $10.30 | $10.08 | $10.13 | $8.75 | 8,598 |
| 2019-08-29 | $10.04 | $10.04 | $9.85 | $10.04 | $8.67 | 20,441 |
| 2019-08-28 | $10.10 | $10.12 | $9.93 | $10.02 | $8.66 | 21,017 |
| 2019-08-27 | $9.73 | $9.97 | $9.68 | $9.90 | $8.55 | 22,942 |
| 2019-08-26 | $9.92 | $10.02 | $9.74 | $10.02 | $8.66 | 46,245 |
| 2019-08-23 | $10.20 | $10.20 | $9.48 | $9.86 | $8.52 | 36,770 |
| 2019-08-22 | $10.32 | $10.32 | $9.92 | $9.98 | $8.62 | 38,786 |
| 2019-08-21 | $9.84 | $10.09 | $9.55 | $9.97 | $8.61 | 10,124 |
| 2019-08-20 | $9.49 | $9.88 | $9.49 | $9.83 | $8.49 | 28,397 |
| 2019-08-19 | $9.77 | $9.86 | $9.46 | $9.65 | $8.34 | 14,295 |
| 2019-08-16 | $9.33 | $9.70 | $9.33 | $9.53 | $8.23 | 26,292 |
| 2019-08-15 | $9.04 | $9.66 | $9.04 | $9.42 | $8.14 | 23,078 |
| 2019-08-14 | $9.75 | $9.81 | $9.44 | $9.55 | $8.25 | 38,147 |
| 2019-08-13 | $9.41 | $10.10 | $9.41 | $9.94 | $8.59 | 23,305 |
| 2019-08-12 | $9.27 | $9.70 | $9.27 | $9.55 | $8.25 | 8,414 |
| 2019-08-09 | $9.72 | $9.81 | $9.67 | $9.76 | $8.43 | 24,909 |
| 2019-08-08 | $9.72 | $9.72 | $9.50 | $9.66 | $8.34 | 17,760 |
| 2019-08-07 | $9.70 | $9.86 | $9.50 | $9.62 | $8.31 | 11,861 |
| 2019-08-06 | $9.52 | $9.96 | $9.52 | $9.79 | $8.46 | 72,060 |
| 2019-08-05 | $9.69 | $9.87 | $9.58 | $9.76 | $8.43 | 55,947 |
| 2019-08-02 | $9.87 | $10.19 | $9.87 | $10.01 | $8.65 | 6,752 |
| 2019-08-01 | $10.11 | $10.31 | $10.00 | $10.03 | $8.66 | 23,697 |
| 2019-07-31 | $10.38 | $10.59 | $10.07 | $10.22 | $8.83 | 46,184 |
| 2019-07-30 | $10.25 | $10.40 | $9.92 | $10.38 | $8.97 | 46,565 |
| 2019-07-29 | $10.08 | $10.43 | $10.08 | $10.35 | $8.94 | 9,599 |
| 2019-07-26 | $9.95 | $10.02 | $9.76 | $9.97 | $8.61 | 8,326 |
| 2019-07-25 | $9.95 | $10.00 | $9.71 | $9.94 | $8.59 | 9,254 |
| 2019-07-24 | $9.85 | $9.91 | $9.52 | $9.91 | $8.56 | 14,710 |
| 2019-07-23 | $9.65 | $9.80 | $9.54 | $9.74 | $8.41 | 22,442 |
| 2019-07-22 | $9.70 | $9.70 | $9.36 | $9.43 | $8.15 | 8,802 |
| 2019-07-19 | $9.45 | $9.77 | $9.32 | $9.60 | $8.29 | 11,056 |
| 2019-07-18 | $9.65 | $9.66 | $9.35 | $9.35 | $8.08 | 5,182 |
| 2019-07-17 | $9.80 | $9.80 | $9.53 | $9.61 | $8.30 | 9,366 |
| 2019-07-16 | $9.77 | $9.77 | $9.45 | $9.46 | $8.17 | 11,854 |
| 2019-07-15 | $9.66 | $9.77 | $9.45 | $9.62 | $8.31 | 11,726 |
| 2019-07-12 | $9.51 | $9.76 | $9.39 | $9.72 | $8.40 | 13,599 |
| 2019-07-11 | $9.40 | $9.67 | $9.25 | $9.48 | $8.19 | 9,397 |
| 2019-07-10 | $9.05 | $9.37 | $9.05 | $9.37 | $8.09 | 11,990 |
| 2019-07-09 | $9.76 | $9.82 | $9.30 | $9.31 | $8.04 | 8,234 |
| 2019-07-08 | $9.27 | $9.73 | $9.27 | $9.62 | $8.31 | 40,365 |
| 2019-07-05 | $9.30 | $9.41 | $9.11 | $9.35 | $8.08 | 26,567 |
| 2019-07-03 | $9.32 | $9.36 | $9.29 | $9.33 | $8.06 | 14,263 |
| 2019-07-02 | $9.25 | $9.36 | $9.21 | $9.36 | $8.09 | 28,204 |
| 2019-07-01 | $9.35 | $9.40 | $9.25 | $9.33 | $7.97 | 15,547 |
| 2019-06-28 | $9.54 | $9.54 | $9.18 | $9.31 | $7.96 | 27,899 |
| 2019-06-27 | $9.57 | $9.60 | $9.37 | $9.37 | $8.01 | 4,964 |
| 2019-06-26 | $9.51 | $9.60 | $9.51 | $9.58 | $8.19 | 10,575 |
| 2019-06-25 | $9.57 | $9.57 | $9.48 | $9.49 | $8.11 | 14,132 |
| 2019-06-24 | $9.39 | $9.55 | $9.34 | $9.45 | $8.08 | 41,515 |
| 2019-06-21 | $9.64 | $9.65 | $9.39 | $9.39 | $8.03 | 39,702 |
| 2019-06-20 | $9.70 | $9.81 | $9.60 | $9.62 | $8.22 | 50,992 |
| 2019-06-19 | $9.25 | $9.57 | $9.25 | $9.53 | $8.14 | 72,953 |
| 2019-06-18 | $9.28 | $9.28 | $9.11 | $9.18 | $7.85 | 8,463 |
| 2019-06-17 | $9.08 | $9.20 | $9.05 | $9.06 | $7.74 | 9,766 |
| 2019-06-14 | $9.25 | $9.36 | $9.17 | $9.18 | $7.85 | 37,212 |
| 2019-06-13 | $9.46 | $9.54 | $9.26 | $9.26 | $7.91 | 40,808 |
| 2019-06-12 | $9.69 | $9.69 | $9.56 | $9.60 | $8.20 | 18,854 |
| 2019-06-11 | $9.50 | $9.69 | $9.50 | $9.69 | $8.28 | 24,669 |
| 2019-06-10 | $9.50 | $9.59 | $9.46 | $9.52 | $8.14 | 29,542 |
| 2019-06-07 | $9.15 | $9.43 | $9.15 | $9.37 | $8.01 | 8,493 |
| 2019-06-06 | $9.14 | $9.24 | $8.99 | $9.07 | $7.75 | 13,240 |
| 2019-06-05 | $9.25 | $9.25 | $9.15 | $9.17 | $7.84 | 5,990 |
| 2019-06-04 | $9.06 | $9.10 | $9.02 | $9.08 | $7.76 | 19,485 |
| 2019-06-03 | $8.90 | $9.06 | $8.88 | $8.91 | $7.62 | 8,591 |
| 2019-05-31 | $8.98 | $9.01 | $8.92 | $8.98 | $7.67 | 7,026 |
| 2019-05-30 | $9.30 | $9.32 | $9.21 | $9.24 | $7.90 | 21,065 |
| 2019-05-29 | $8.66 | $9.18 | $8.64 | $9.18 | $7.85 | 13,460 |
| 2019-05-28 | $9.08 | $9.08 | $8.65 | $8.65 | $7.39 | 9,783 |
| 2019-05-24 | $9.00 | $9.02 | $8.83 | $9.01 | $7.70 | 28,360 |
| 2019-05-23 | $8.85 | $9.05 | $8.82 | $8.95 | $7.65 | 10,548 |
| 2019-05-22 | $9.19 | $9.19 | $8.97 | $8.99 | $7.68 | 10,736 |
| 2019-05-21 | $9.05 | $9.21 | $9.03 | $9.21 | $7.87 | 14,144 |
| 2019-05-20 | $9.15 | $9.20 | $9.06 | $9.13 | $7.80 | 7,477 |
| 2019-05-17 | $9.20 | $9.20 | $9.08 | $9.14 | $7.81 | 25,490 |
| 2019-05-16 | $9.17 | $9.28 | $9.15 | $9.19 | $7.85 | 9,647 |
| 2019-05-15 | $9.16 | $9.29 | $9.10 | $9.29 | $7.94 | 25,817 |
| 2019-05-14 | $9.04 | $9.21 | $8.92 | $9.21 | $7.87 | 65,140 |
| 2019-05-13 | $8.94 | $9.07 | $8.65 | $9.05 | $7.73 | 50,201 |
| 2019-05-10 | $8.87 | $9.13 | $8.53 | $9.11 | $7.79 | 40,103 |
| 2019-05-09 | $8.42 | $8.83 | $8.42 | $8.75 | $7.48 | 37,137 |
| 2019-05-08 | $8.58 | $8.88 | $8.58 | $8.77 | $7.50 | 11,448 |
| 2019-05-07 | $8.79 | $8.79 | $8.50 | $8.71 | $7.44 | 7,446 |
| 2019-05-06 | $8.83 | $8.83 | $8.67 | $8.68 | $7.42 | 9,717 |
| 2019-05-03 | $8.71 | $8.89 | $8.51 | $8.68 | $7.42 | 14,169 |
| 2019-05-02 | $8.43 | $8.68 | $8.37 | $8.49 | $7.26 | 21,924 |
| 2019-05-01 | $8.35 | $8.74 | $8.30 | $8.32 | $7.11 | 48,737 |
| 2019-04-30 | $8.70 | $9.01 | $8.61 | $8.61 | $7.36 | 7,451 |
| 2019-04-29 | $8.55 | $9.00 | $8.35 | $8.48 | $7.25 | 20,064 |
| 2019-04-26 | $8.83 | $9.10 | $8.51 | $8.51 | $7.27 | 20,537 |
| 2019-04-25 | $8.30 | $9.00 | $8.30 | $8.74 | $7.47 | 7,238 |
| 2019-04-24 | $8.62 | $8.90 | $8.48 | $8.79 | $7.51 | 45,439 |
| 2019-04-23 | $8.64 | $8.99 | $8.63 | $8.75 | $7.48 | 43,637 |
| 2019-04-22 | $9.35 | $9.35 | $8.82 | $8.82 | $7.54 | 12,747 |
| 2019-04-18 | $8.90 | $9.40 | $8.71 | $8.73 | $7.46 | 14,342 |
| 2019-04-17 | $8.84 | $9.11 | $8.80 | $8.80 | $7.52 | 8,384 |
| 2019-04-16 | $8.76 | $8.90 | $8.66 | $8.90 | $7.60 | 105,894 |
| 2019-04-15 | $9.13 | $9.13 | $8.63 | $8.75 | $7.48 | 20,146 |
| 2019-04-12 | $8.76 | $8.95 | $8.59 | $8.95 | $7.65 | 29,500 |
| 2019-04-11 | $8.83 | $8.97 | $8.57 | $8.57 | $7.32 | 11,151 |
| 2019-04-10 | $8.78 | $8.90 | $8.50 | $8.90 | $7.61 | 8,396 |
| 2019-04-09 | $8.36 | $8.87 | $8.36 | $8.82 | $7.54 | 5,113 |
| 2019-04-08 | $8.65 | $8.65 | $8.51 | $8.51 | $7.27 | 14,256 |
| 2019-04-05 | $8.45 | $8.60 | $8.37 | $8.37 | $7.15 | 25,351 |
| 2019-04-04 | $8.45 | $8.51 | $8.21 | $8.26 | $7.06 | 5,077 |
| 2019-04-03 | $8.69 | $8.71 | $8.40 | $8.43 | $7.20 | 56,037 |
| 2019-04-02 | $8.79 | $8.79 | $8.21 | $8.59 | $7.34 | 13,612 |
| 2019-04-01 | $8.20 | $8.80 | $8.20 | $8.75 | $7.48 | 15,853 |
| 2019-03-29 | $8.34 | $8.52 | $8.22 | $8.28 | $7.08 | 6,826 |
| 2019-03-28 | $8.48 | $8.62 | $8.26 | $8.43 | $7.20 | 22,774 |
| 2019-03-27 | $8.45 | $8.78 | $8.42 | $8.70 | $7.44 | 10,345 |
| 2019-03-26 | $8.39 | $8.79 | $8.39 | $8.56 | $7.32 | 8,302 |
| 2019-03-25 | $8.48 | $8.84 | $8.44 | $8.71 | $7.44 | 20,521 |
| 2019-03-22 | $9.02 | $9.02 | $8.45 | $8.54 | $7.30 | 8,392 |
| 2019-03-21 | $8.49 | $8.96 | $8.49 | $8.89 | $7.60 | 15,751 |
| 2019-03-20 | $8.16 | $8.79 | $8.16 | $8.73 | $7.46 | 33,706 |
| 2019-03-19 | $8.31 | $8.36 | $8.15 | $8.32 | $7.11 | 221,262 |
| 2019-03-18 | $8.14 | $8.29 | $8.10 | $8.23 | $7.03 | 40,203 |
| 2019-03-15 | $8.24 | $8.46 | $8.09 | $8.09 | $6.92 | 119,183 |
| 2019-03-14 | $8.12 | $8.22 | $8.07 | $8.22 | $7.03 | 18,354 |
| 2019-03-13 | $8.21 | $8.27 | $8.15 | $8.20 | $7.01 | 11,826 |
| 2019-03-12 | $8.35 | $8.35 | $8.15 | $8.30 | $7.09 | 24,877 |
| 2019-03-11 | $8.11 | $8.18 | $8.01 | $8.18 | $6.99 | 19,600 |
| 2019-03-08 | $7.95 | $8.22 | $7.95 | $8.14 | $6.96 | 11,874 |
| 2019-03-07 | $8.30 | $8.30 | $7.98 | $7.98 | $6.82 | 13,834 |
| 2019-03-06 | $8.27 | $8.27 | $8.08 | $8.22 | $7.03 | 16,778 |
| 2019-03-05 | $7.85 | $8.26 | $7.85 | $8.26 | $7.06 | 9,757 |
| 2019-03-04 | $8.00 | $8.20 | $8.00 | $8.14 | $6.96 | 11,337 |
| 2019-03-01 | $7.80 | $8.16 | $7.77 | $8.07 | $6.90 | 30,634 |
| 2019-02-28 | $8.01 | $8.31 | $8.01 | $8.23 | $7.03 | 14,341 |
| 2019-02-27 | $8.16 | $8.59 | $8.16 | $8.34 | $7.13 | 28,323 |
| 2019-02-26 | $8.21 | $8.57 | $8.08 | $8.57 | $7.32 | 19,146 |
| 2019-02-25 | $8.26 | $8.48 | $8.26 | $8.36 | $7.15 | 19,049 |
| 2019-02-22 | $8.44 | $8.44 | $8.15 | $8.30 | $7.09 | 20,391 |
| 2019-02-21 | $8.00 | $8.14 | $7.86 | $8.08 | $6.90 | 15,872 |
| 2019-02-20 | $7.97 | $8.28 | $7.90 | $8.15 | $6.97 | 93,666 |
| 2019-02-19 | $7.86 | $8.34 | $7.86 | $8.20 | $7.01 | 77,281 |
| 2019-02-15 | $8.60 | $8.60 | $8.09 | $8.21 | $7.02 | 14,227 |
| 2019-02-14 | $7.74 | $8.43 | $7.70 | $8.29 | $7.09 | 9,054 |
| 2019-02-13 | $8.15 | $8.20 | $7.88 | $7.94 | $6.79 | 16,544 |
| 2019-02-12 | $8.43 | $8.43 | $8.15 | $8.28 | $7.08 | 6,942 |
| 2019-02-11 | $8.10 | $8.42 | $8.10 | $8.36 | $7.15 | 12,548 |
| 2019-02-08 | $8.57 | $8.57 | $8.37 | $8.38 | $7.16 | 11,808 |
| 2019-02-07 | $8.27 | $8.58 | $8.27 | $8.44 | $7.21 | 7,761 |
| 2019-02-06 | $8.58 | $8.63 | $8.47 | $8.47 | $7.24 | 11,025 |
| 2019-02-05 | $8.59 | $8.63 | $8.37 | $8.63 | $7.38 | 41,094 |
| 2019-02-04 | $8.56 | $8.56 | $8.10 | $8.40 | $7.18 | 15,146 |
| 2019-02-01 | $8.13 | $8.52 | $8.05 | $8.37 | $7.15 | 28,636 |
| 2019-01-31 | $8.08 | $8.48 | $8.08 | $8.23 | $7.03 | 39,181 |
| 2019-01-30 | $8.05 | $8.32 | $7.91 | $8.26 | $7.06 | 17,116 |
| 2019-01-29 | $8.16 | $8.32 | $8.08 | $8.16 | $6.97 | 8,648 |
| 2019-01-28 | $8.09 | $8.09 | $7.93 | $8.04 | $6.87 | 43,618 |
| 2019-01-25 | $8.04 | $8.15 | $8.01 | $8.09 | $6.91 | 6,981 |
| 2019-01-24 | $8.00 | $8.05 | $7.94 | $7.95 | $6.79 | 33,486 |
| 2019-01-23 | $7.95 | $8.00 | $7.85 | $8.00 | $6.84 | 15,272 |
| 2019-01-22 | $7.71 | $8.15 | $7.71 | $8.00 | $6.84 | 340,845 |
| 2019-01-18 | $8.23 | $8.23 | $7.92 | $8.01 | $6.85 | 346,439 |
| 2019-01-17 | $7.98 | $8.21 | $7.92 | $8.15 | $6.97 | 140,467 |
| 2019-01-16 | $7.99 | $8.11 | $7.96 | $8.11 | $6.93 | 175,576 |
| 2019-01-15 | $7.90 | $8.17 | $7.90 | $8.08 | $6.91 | 430,427 |
| 2019-01-14 | $8.02 | $8.28 | $7.88 | $7.88 | $6.73 | 355,311 |
| 2019-01-11 | $8.19 | $8.19 | $8.00 | $8.02 | $6.85 | 373,029 |
| 2019-01-10 | $7.80 | $8.28 | $7.80 | $8.02 | $6.85 | 219,099 |
| 2019-01-09 | $8.30 | $8.31 | $7.96 | $8.19 | $7.00 | 49,323 |
| 2019-01-08 | $8.10 | $8.27 | $8.10 | $8.13 | $6.95 | 20,629 |
| 2019-01-07 | $8.28 | $8.32 | $8.05 | $8.22 | $7.03 | 88,447 |
| 2019-01-04 | $7.95 | $8.32 | $7.95 | $8.11 | $6.93 | 116,303 |
| 2019-01-03 | $8.05 | $8.19 | $7.85 | $8.09 | $6.91 | 47,359 |
| 2019-01-02 | $7.59 | $8.05 | $7.59 | $8.05 | $6.88 | 63,583 |
| 2018-12-31 | $7.71 | $8.10 | $7.59 | $7.93 | $6.78 | 162,706 |
| 2018-12-28 | $7.50 | $8.07 | $7.50 | $7.79 | $6.66 | 61,743 |
| 2018-12-27 | $7.33 | $7.90 | $7.33 | $7.84 | $6.70 | 46,395 |
| 2018-12-26 | $8.05 | $8.05 | $7.43 | $7.88 | $6.73 | 39,140 |
| 2018-12-24 | $7.58 | $8.05 | $7.32 | $7.94 | $6.79 | 118,588 |
| 2018-12-21 | $7.64 | $8.10 | $7.64 | $7.73 | $6.61 | 42,589 |
| 2018-12-20 | $7.97 | $8.10 | $7.90 | $8.10 | $6.92 | 145,511 |
| 2018-12-19 | $7.18 | $8.02 | $7.18 | $7.85 | $6.71 | 85,555 |
| 2018-12-18 | $7.49 | $7.71 | $7.31 | $7.58 | $6.48 | 108,968 |
| 2018-12-17 | $7.37 | $7.61 | $7.22 | $7.49 | $6.40 | 181,202 |
| 2018-12-14 | $7.05 | $7.49 | $7.05 | $7.40 | $6.32 | 155,100 |
| 2018-12-13 | $7.16 | $7.52 | $7.16 | $7.45 | $6.28 | 118,650 |
| 2018-12-12 | $7.12 | $7.49 | $7.06 | $7.38 | $6.23 | 94,940 |
| 2018-12-11 | $7.19 | $7.52 | $7.00 | $7.12 | $6.01 | 413,144 |
| 2018-12-10 | $7.00 | $7.52 | $7.00 | $7.27 | $6.13 | 130,123 |
| 2018-12-07 | $7.15 | $7.45 | $7.15 | $7.16 | $6.04 | 158,448 |
| 2018-12-06 | $6.95 | $7.34 | $6.95 | $7.28 | $6.14 | 94,508 |
| 2018-12-04 | $7.09 | $7.48 | $7.09 | $7.19 | $6.07 | 347,519 |
| 2018-12-03 | $7.19 | $7.58 | $7.03 | $7.30 | $6.16 | 97,995 |
| 2018-11-30 | $7.65 | $7.65 | $7.24 | $7.32 | $6.18 | 84,811 |
| 2018-11-29 | $7.52 | $7.65 | $7.40 | $7.55 | $6.37 | 57,595 |
| 2018-11-28 | $7.15 | $7.65 | $7.15 | $7.48 | $6.31 | 74,434 |
| 2018-11-27 | $7.14 | $7.40 | $7.00 | $7.36 | $6.21 | 65,962 |
| 2018-11-26 | $6.98 | $7.20 | $6.98 | $7.10 | $5.99 | 140,222 |
| 2018-11-23 | $7.14 | $7.15 | $7.04 | $7.13 | $6.01 | 31,509 |
| 2018-11-21 | $7.04 | $7.34 | $7.04 | $7.14 | $6.02 | 107,419 |
| 2018-11-20 | $7.18 | $7.38 | $7.03 | $7.09 | $5.98 | 44,418 |
| 2018-11-19 | $6.91 | $7.42 | $6.91 | $7.27 | $6.13 | 41,451 |
| 2018-11-16 | $6.93 | $7.43 | $6.93 | $7.36 | $6.21 | 64,363 |
| 2018-11-15 | $7.08 | $7.32 | $7.07 | $7.17 | $6.05 | 55,387 |
| 2018-11-14 | $6.94 | $7.23 | $6.94 | $7.13 | $6.01 | 36,824 |
| 2018-11-13 | $7.11 | $7.14 | $6.93 | $7.00 | $5.91 | 68,790 |
| 2018-11-12 | $7.13 | $7.30 | $7.10 | $7.29 | $6.15 | 59,453 |
| 2018-11-09 | $7.38 | $7.57 | $7.05 | $7.39 | $6.23 | 49,762 |
| 2018-11-08 | $7.39 | $7.67 | $7.34 | $7.39 | $6.23 | 29,854 |
| 2018-11-07 | $7.66 | $7.90 | $7.54 | $7.78 | $6.56 | 35,258 |
| 2018-11-06 | $7.75 | $7.79 | $7.53 | $7.69 | $6.49 | 62,945 |
| 2018-11-05 | $7.23 | $7.64 | $7.20 | $7.64 | $6.45 | 35,365 |
| 2018-11-02 | $7.32 | $7.50 | $7.15 | $7.31 | $6.17 | 74,080 |
| 2018-11-01 | $7.03 | $7.45 | $7.03 | $7.30 | $6.16 | 67,505 |
| 2018-10-31 | $6.86 | $7.30 | $6.86 | $7.18 | $6.06 | 45,383 |
| 2018-10-30 | $7.04 | $7.43 | $7.04 | $7.32 | $6.18 | 44,257 |
| 2018-10-29 | $7.51 | $7.56 | $6.96 | $7.20 | $6.07 | 66,137 |
| 2018-10-26 | $7.59 | $7.73 | $7.51 | $7.51 | $6.34 | 29,572 |
| 2018-10-25 | $7.88 | $7.88 | $7.64 | $7.64 | $6.45 | 92,801 |
| 2018-10-24 | $7.67 | $7.75 | $7.62 | $7.62 | $6.43 | 27,265 |
| 2018-10-23 | $7.81 | $7.96 | $7.65 | $7.90 | $6.66 | 30,920 |
| 2018-10-22 | $8.12 | $8.12 | $7.65 | $7.76 | $6.55 | 31,798 |
| 2018-10-19 | $7.76 | $8.23 | $7.76 | $8.11 | $6.84 | 54,621 |
| 2018-10-18 | $8.03 | $8.20 | $7.91 | $7.92 | $6.68 | 34,112 |
| 2018-10-17 | $8.11 | $8.47 | $8.11 | $8.23 | $6.94 | 35,649 |
| 2018-10-16 | $8.39 | $8.56 | $8.27 | $8.50 | $7.17 | 38,599 |
| 2018-10-15 | $8.16 | $8.56 | $8.16 | $8.25 | $6.96 | 41,875 |
| 2018-10-12 | $8.51 | $8.51 | $8.17 | $8.31 | $7.01 | 46,532 |
| 2018-10-11 | $8.20 | $8.34 | $8.20 | $8.31 | $6.92 | 67,148 |
| 2018-10-10 | $8.06 | $8.32 | $8.06 | $8.06 | $6.72 | 15,489 |
| 2018-10-09 | $8.17 | $8.25 | $8.07 | $8.15 | $6.79 | 17,438 |
| 2018-10-08 | $8.31 | $8.43 | $8.22 | $8.22 | $6.85 | 25,331 |
| 2018-10-05 | $8.36 | $8.54 | $8.32 | $8.34 | $6.95 | 11,509 |
| 2018-10-04 | $8.30 | $8.49 | $8.30 | $8.49 | $7.07 | 27,985 |
| 2018-10-03 | $8.80 | $9.13 | $8.50 | $8.58 | $7.15 | 44,256 |
| 2018-10-02 | $9.06 | $9.06 | $8.88 | $8.93 | $7.44 | 41,583 |
| 2018-10-01 | $8.85 | $9.05 | $8.77 | $8.98 | $7.48 | 59,483 |
| 2018-09-28 | $8.78 | $9.12 | $8.73 | $8.88 | $7.40 | 13,733 |
| 2018-09-27 | $9.06 | $9.10 | $8.90 | $8.90 | $7.42 | 17,179 |
| 2018-09-26 | $8.89 | $9.05 | $8.83 | $8.93 | $7.44 | 20,115 |
| 2018-09-25 | $8.91 | $8.95 | $8.61 | $8.78 | $7.32 | 47,897 |
| 2018-09-24 | $8.70 | $8.82 | $8.64 | $8.68 | $7.23 | 140,781 |
| 2018-09-21 | $8.70 | $8.82 | $8.60 | $8.82 | $7.35 | 79,026 |
| 2018-09-20 | $8.75 | $8.75 | $8.48 | $8.65 | $7.21 | 37,766 |
| 2018-09-19 | $8.40 | $8.71 | $8.40 | $8.60 | $7.17 | 12,292 |
| 2018-09-18 | $8.49 | $8.62 | $8.47 | $8.52 | $7.10 | 16,956 |
| 2018-09-17 | $8.60 | $8.64 | $8.49 | $8.49 | $7.07 | 30,312 |
| 2018-09-14 | $8.80 | $8.80 | $8.51 | $8.57 | $7.14 | 79,963 |
| 2018-09-13 | $8.82 | $8.82 | $8.42 | $8.61 | $7.17 | 27,186 |
| 2018-09-12 | $8.50 | $8.60 | $8.06 | $8.49 | $7.07 | 268,541 |
| 2018-09-11 | $8.40 | $8.43 | $8.25 | $8.34 | $6.95 | 53,733 |
| 2018-09-10 | $8.37 | $8.44 | $8.24 | $8.44 | $7.03 | 48,473 |
| 2018-09-07 | $8.32 | $8.45 | $8.26 | $8.37 | $6.97 | 34,131 |
| 2018-09-06 | $8.30 | $8.55 | $8.30 | $8.42 | $7.02 | 29,490 |
| 2018-09-05 | $8.35 | $8.88 | $8.35 | $8.47 | $7.06 | 25,610 |
| 2018-09-04 | $8.62 | $8.75 | $8.58 | $8.65 | $7.21 | 21,073 |
| 2018-08-31 | $8.79 | $9.00 | $8.64 | $8.72 | $7.27 | 29,539 |
| 2018-08-30 | $8.89 | $8.91 | $8.71 | $8.78 | $7.32 | 44,559 |
| 2018-08-29 | $8.79 | $9.12 | $8.78 | $9.09 | $7.57 | 31,697 |
| 2018-08-28 | $9.03 | $9.15 | $8.91 | $8.91 | $7.42 | 35,263 |
| 2018-08-27 | $9.20 | $9.20 | $9.00 | $9.12 | $7.60 | 36,683 |
| 2018-08-24 | $8.92 | $9.05 | $8.81 | $8.96 | $7.47 | 25,070 |
| 2018-08-23 | $8.77 | $9.07 | $8.77 | $8.93 | $7.44 | 32,515 |
| 2018-08-22 | $8.73 | $8.97 | $8.67 | $8.89 | $7.41 | 36,682 |
| 2018-08-21 | $8.80 | $8.98 | $8.78 | $8.84 | $7.37 | 15,939 |
| 2018-08-20 | $8.64 | $8.88 | $8.64 | $8.72 | $7.27 | 36,695 |
| 2018-08-17 | $8.56 | $8.78 | $8.56 | $8.78 | $7.32 | 13,073 |
| 2018-08-16 | $8.79 | $8.79 | $8.59 | $8.60 | $7.17 | 16,530 |
| 2018-08-15 | $8.62 | $8.62 | $8.45 | $8.54 | $7.12 | 26,305 |
| 2018-08-14 | $8.81 | $9.03 | $8.81 | $8.90 | $7.42 | 16,587 |
| 2018-08-13 | $8.77 | $8.83 | $8.68 | $8.79 | $7.32 | 11,858 |
| 2018-08-10 | $8.65 | $8.87 | $8.65 | $8.69 | $7.24 | 22,925 |
| 2018-08-09 | $8.97 | $9.19 | $8.81 | $9.19 | $7.66 | 45,893 |
| 2018-08-08 | $8.90 | $9.33 | $8.90 | $9.31 | $7.76 | 18,539 |
| 2018-08-07 | $8.85 | $9.40 | $8.85 | $9.16 | $7.63 | 28,201 |
| 2018-08-06 | $9.20 | $9.20 | $8.98 | $9.07 | $7.56 | 28,379 |
| 2018-08-03 | $9.03 | $9.20 | $8.98 | $9.15 | $7.62 | 91,469 |
| 2018-08-02 | $8.98 | $9.05 | $8.90 | $8.99 | $7.49 | 24,406 |
| 2018-08-01 | $9.08 | $9.31 | $9.08 | $9.10 | $7.58 | 66,877 |
| 2018-07-31 | $9.20 | $9.32 | $9.11 | $9.11 | $7.59 | 40,373 |
| 2018-07-30 | $9.21 | $9.32 | $9.10 | $9.24 | $7.70 | 26,661 |
| 2018-07-27 | $9.13 | $9.30 | $8.97 | $9.24 | $7.70 | 43,183 |
| 2018-07-26 | $9.10 | $9.41 | $9.10 | $9.19 | $7.66 | 77,856 |
| 2018-07-25 | $8.94 | $9.31 | $8.94 | $9.22 | $7.68 | 52,228 |
| 2018-07-24 | $8.85 | $9.01 | $8.85 | $8.93 | $7.44 | 26,880 |
| 2018-07-23 | $9.04 | $9.04 | $8.75 | $8.99 | $7.49 | 24,444 |
| 2018-07-20 | $9.06 | $9.10 | $8.82 | $8.85 | $7.37 | 19,400 |
| 2018-07-19 | $8.76 | $9.20 | $8.76 | $8.98 | $7.48 | 212,021 |
| 2018-07-18 | $8.88 | $9.27 | $8.88 | $9.12 | $7.60 | 13,789 |
| 2018-07-17 | $8.90 | $9.22 | $8.90 | $9.13 | $7.61 | 30,016 |
| 2018-07-16 | $8.80 | $9.09 | $8.80 | $9.08 | $7.57 | 19,504 |
| 2018-07-13 | $9.05 | $9.05 | $8.90 | $9.01 | $7.51 | 11,736 |
| 2018-07-12 | $9.23 | $9.24 | $9.07 | $9.13 | $7.61 | 20,427 |
| 2018-07-11 | $9.18 | $9.18 | $8.91 | $9.13 | $7.61 | 12,831 |
| 2018-07-10 | $8.75 | $9.13 | $8.75 | $9.01 | $7.51 | 19,425 |
| 2018-07-09 | $8.65 | $9.09 | $8.65 | $8.98 | $7.48 | 6,867 |
| 2018-07-06 | $8.95 | $9.09 | $8.88 | $9.01 | $7.51 | 18,073 |
| 2018-07-05 | $8.60 | $9.02 | $8.37 | $9.00 | $7.41 | 28,550 |
| 2018-07-03 | $8.56 | $8.58 | $8.15 | $8.55 | $7.04 | 19,219 |
| 2018-07-02 | $8.23 | $8.33 | $8.09 | $8.25 | $6.80 | 86,350 |
| 2018-06-29 | $8.37 | $8.47 | $8.30 | $8.43 | $6.94 | 160,713 |
| 2018-06-28 | $8.04 | $8.38 | $8.04 | $8.32 | $6.85 | 145,003 |
| 2018-06-27 | $7.90 | $8.04 | $7.79 | $7.89 | $6.50 | 43,090 |
| 2018-06-26 | $7.56 | $8.09 | $7.56 | $8.01 | $6.60 | 32,791 |
| 2018-06-25 | $7.53 | $7.80 | $7.53 | $7.73 | $6.37 | 30,765 |
| 2018-06-22 | $7.77 | $7.81 | $7.55 | $7.78 | $6.41 | 18,220 |
| 2018-06-21 | $7.89 | $7.89 | $7.57 | $7.63 | $6.29 | 25,694 |
| 2018-06-20 | $7.74 | $7.83 | $7.69 | $7.76 | $6.39 | 32,491 |
| 2018-06-19 | $7.51 | $7.85 | $7.46 | $7.65 | $6.30 | 66,628 |
| 2018-06-18 | $7.70 | $7.70 | $7.47 | $7.55 | $6.22 | 275,279 |
| 2018-06-15 | $7.80 | $7.80 | $7.71 | $7.73 | $6.37 | 38,412 |
| 2018-06-14 | $7.85 | $7.91 | $7.72 | $7.79 | $6.42 | 26,756 |
| 2018-06-13 | $7.79 | $8.00 | $7.78 | $7.84 | $6.46 | 33,659 |
| 2018-06-12 | $7.78 | $7.87 | $7.73 | $7.76 | $6.39 | 23,528 |
| 2018-06-11 | $7.81 | $7.85 | $7.71 | $7.79 | $6.42 | 18,670 |
| 2018-06-08 | $7.66 | $7.90 | $7.66 | $7.88 | $6.49 | 36,152 |
| 2018-06-07 | $7.82 | $7.95 | $7.78 | $7.84 | $6.46 | 49,754 |
| 2018-06-06 | $8.08 | $8.08 | $7.85 | $7.92 | $6.52 | 39,904 |
| 2018-06-05 | $8.10 | $8.14 | $7.91 | $7.96 | $6.56 | 53,724 |
| 2018-06-04 | $8.18 | $8.23 | $8.16 | $8.20 | $6.76 | 20,272 |
| 2018-06-01 | $8.47 | $8.49 | $8.14 | $8.17 | $6.73 | 16,988 |
| 2018-05-31 | $8.47 | $8.47 | $8.27 | $8.40 | $6.92 | 39,270 |
| 2018-05-30 | $8.50 | $8.56 | $8.43 | $8.52 | $7.01 | 34,841 |
| 2018-05-29 | $8.68 | $8.68 | $8.36 | $8.45 | $6.96 | 17,236 |
| 2018-05-25 | $8.44 | $8.59 | $8.44 | $8.53 | $7.03 | 18,192 |
| 2018-05-24 | $8.98 | $8.98 | $8.42 | $8.51 | $7.01 | 25,358 |
| 2018-05-23 | $8.49 | $8.96 | $8.49 | $8.76 | $7.22 | 24,727 |
| 2018-05-22 | $8.46 | $8.60 | $8.39 | $8.56 | $7.05 | 30,258 |
| 2018-05-21 | $8.50 | $8.68 | $8.30 | $8.32 | $6.85 | 22,765 |
| 2018-05-18 | $8.85 | $8.85 | $8.53 | $8.74 | $7.20 | 108,281 |
| 2018-05-17 | $8.49 | $8.93 | $8.49 | $8.84 | $7.28 | 76,224 |
| 2018-05-16 | $8.50 | $8.89 | $8.50 | $8.89 | $7.32 | 45,820 |
| 2018-05-15 | $8.43 | $8.77 | $8.43 | $8.69 | $7.16 | 75,054 |
| 2018-05-14 | $8.80 | $8.86 | $8.66 | $8.71 | $7.18 | 122,156 |
| 2018-05-11 | $8.85 | $8.85 | $8.50 | $8.68 | $7.15 | 34,886 |
| 2018-05-10 | $8.28 | $8.85 | $8.28 | $8.73 | $7.19 | 39,391 |
| 2018-05-09 | $8.35 | $8.36 | $8.23 | $8.27 | $6.81 | 42,931 |
| 2018-05-08 | $8.10 | $8.45 | $8.05 | $8.39 | $6.91 | 76,908 |
| 2018-05-07 | $8.19 | $8.20 | $8.05 | $8.10 | $6.67 | 53,369 |
| 2018-05-04 | $8.29 | $8.39 | $8.15 | $8.15 | $6.71 | 48,624 |
| 2018-05-03 | $8.78 | $8.79 | $8.27 | $8.38 | $6.90 | 64,380 |
| 2018-05-02 | $8.93 | $9.03 | $8.84 | $8.85 | $7.29 | 30,265 |
| 2018-05-01 | $9.15 | $9.15 | $8.90 | $8.93 | $7.36 | 21,784 |
| 2018-04-30 | $8.89 | $9.17 | $8.85 | $9.06 | $7.46 | 14,855 |
| 2018-04-27 | $9.00 | $9.14 | $8.84 | $9.14 | $7.53 | 21,928 |
| 2018-04-26 | $8.99 | $9.03 | $8.80 | $8.97 | $7.39 | 22,468 |
| 2018-04-25 | $8.80 | $8.99 | $8.77 | $8.99 | $7.41 | 35,116 |
| 2018-04-24 | $9.14 | $9.14 | $8.83 | $8.94 | $7.36 | 21,345 |
| 2018-04-23 | $9.43 | $9.43 | $8.99 | $8.99 | $7.41 | 22,365 |
| 2018-04-20 | $9.03 | $9.20 | $9.02 | $9.11 | $7.50 | 10,255 |
| 2018-04-19 | $9.86 | $9.86 | $9.09 | $9.09 | $7.49 | 24,245 |
| 2018-04-18 | $9.68 | $9.72 | $9.61 | $9.65 | $7.95 | 13,325 |
| 2018-04-17 | $9.40 | $9.81 | $9.40 | $9.73 | $8.02 | 11,573 |
| 2018-04-16 | $9.25 | $9.86 | $9.25 | $9.74 | $8.02 | 57,500 |
| 2018-04-13 | $9.55 | $9.68 | $9.51 | $9.58 | $7.89 | 7,453 |
| 2018-04-12 | $9.41 | $9.76 | $9.33 | $9.62 | $7.93 | 38,660 |
| 2018-04-11 | $9.02 | $9.44 | $9.02 | $9.31 | $7.67 | 9,340 |
| 2018-04-10 | $8.75 | $9.20 | $8.75 | $9.20 | $7.58 | 32,877 |
| 2018-04-09 | $9.06 | $9.36 | $9.01 | $9.07 | $7.47 | 11,564 |
| 2018-04-06 | $9.65 | $9.65 | $9.05 | $9.09 | $7.49 | 17,480 |
| 2018-04-05 | $9.02 | $9.65 | $9.02 | $9.37 | $7.72 | 48,711 |
| 2018-04-04 | $9.25 | $9.31 | $9.12 | $9.21 | $7.59 | 14,205 |
| 2018-04-03 | $9.17 | $9.31 | $9.09 | $9.24 | $7.61 | 23,131 |
| 2018-04-02 | $9.62 | $9.62 | $9.13 | $9.16 | $7.46 | 25,274 |
| 2018-03-29 | $9.30 | $9.45 | $9.24 | $9.33 | $7.60 | 35,471 |
| 2018-03-28 | $9.35 | $9.51 | $9.35 | $9.38 | $7.64 | 54,571 |
| 2018-03-27 | $9.07 | $9.48 | $8.97 | $9.29 | $7.57 | 65,537 |
| 2018-03-26 | $9.28 | $9.48 | $9.21 | $9.37 | $7.63 | 13,530 |
| 2018-03-23 | $9.88 | $9.88 | $9.39 | $9.39 | $7.65 | 59,922 |
| 2018-03-22 | $9.64 | $9.84 | $9.48 | $9.51 | $7.75 | 257,371 |
| 2018-03-21 | $9.17 | $9.85 | $9.17 | $9.72 | $7.92 | 36,286 |
| 2018-03-20 | $9.29 | $9.51 | $9.29 | $9.51 | $7.75 | 14,641 |
| 2018-03-19 | $9.25 | $9.41 | $9.04 | $9.41 | $7.66 | 18,121 |
| 2018-03-16 | $9.59 | $9.59 | $9.23 | $9.50 | $7.74 | 24,444 |
| 2018-03-15 | $9.40 | $9.51 | $9.33 | $9.35 | $7.62 | 36,683 |
| 2018-03-14 | $9.38 | $9.53 | $9.22 | $9.52 | $7.75 | 42,802 |
| 2018-03-13 | $9.37 | $9.59 | $9.37 | $9.48 | $7.72 | 13,665 |
| 2018-03-12 | $9.35 | $9.62 | $9.35 | $9.53 | $7.76 | 51,800 |
| 2018-03-09 | $9.13 | $9.36 | $9.13 | $9.36 | $7.62 | 40,343 |
| 2018-03-08 | $9.04 | $9.10 | $8.53 | $9.10 | $7.41 | 19,472 |
| 2018-03-07 | $8.74 | $8.98 | $8.66 | $8.90 | $7.25 | 138,891 |
| 2018-03-06 | $8.80 | $9.02 | $8.80 | $8.80 | $7.17 | 23,286 |
| 2018-03-05 | $8.80 | $8.86 | $8.67 | $8.86 | $7.22 | 18,554 |
| 2018-03-02 | $8.95 | $8.97 | $8.68 | $8.92 | $7.27 | 25,000 |
| 2018-03-01 | $9.22 | $9.22 | $8.96 | $9.01 | $7.34 | 37,287 |
| 2018-02-28 | $9.10 | $9.21 | $8.80 | $9.05 | $7.37 | 39,941 |
| 2018-02-27 | $9.15 | $9.18 | $8.98 | $9.04 | $7.36 | 27,946 |
| 2018-02-26 | $9.40 | $9.43 | $9.28 | $9.41 | $7.66 | 25,497 |
| 2018-02-23 | $9.60 | $9.66 | $9.51 | $9.55 | $7.78 | 14,417 |
| 2018-02-22 | $9.28 | $9.65 | $9.28 | $9.53 | $7.76 | 61,923 |
| 2018-02-21 | $9.27 | $9.47 | $9.22 | $9.22 | $7.51 | 35,489 |
| 2018-02-20 | $9.06 | $9.42 | $9.06 | $9.38 | $7.64 | 10,934 |
| 2018-02-16 | $9.44 | $9.72 | $9.44 | $9.56 | $7.79 | 29,570 |
| 2018-02-15 | $9.05 | $9.70 | $9.05 | $9.53 | $7.76 | 28,650 |
| 2018-02-14 | $9.20 | $9.45 | $9.19 | $9.44 | $7.69 | 41,775 |
| 2018-02-13 | $9.07 | $9.32 | $9.05 | $9.30 | $7.57 | 17,956 |
| 2018-02-12 | $9.15 | $9.26 | $8.90 | $9.10 | $7.41 | 27,248 |
| 2018-02-09 | $8.65 | $9.34 | $8.65 | $8.97 | $7.31 | 34,466 |
| 2018-02-08 | $9.07 | $9.07 | $8.66 | $8.79 | $7.16 | 45,846 |
| 2018-02-07 | $9.43 | $9.44 | $9.10 | $9.16 | $7.46 | 113,607 |
| 2018-02-06 | $9.07 | $9.54 | $9.07 | $9.49 | $7.73 | 25,824 |
| 2018-02-05 | $9.28 | $9.61 | $9.18 | $9.34 | $7.61 | 28,812 |
| 2018-02-02 | $9.11 | $9.60 | $9.11 | $9.52 | $7.75 | 17,425 |
| 2018-02-01 | $9.32 | $9.60 | $9.32 | $9.57 | $7.79 | 16,730 |
| 2018-01-31 | $9.11 | $9.38 | $9.06 | $9.34 | $7.61 | 55,228 |
| 2018-01-30 | $9.32 | $9.32 | $9.09 | $9.20 | $7.49 | 27,606 |
| 2018-01-29 | $9.43 | $9.48 | $9.35 | $9.47 | $7.71 | 42,391 |
| 2018-01-26 | $9.10 | $9.53 | $9.10 | $9.53 | $7.76 | 73,473 |
| 2018-01-25 | $9.32 | $9.50 | $9.20 | $9.47 | $7.71 | 30,126 |
| 2018-01-24 | $9.28 | $9.32 | $9.05 | $9.24 | $7.53 | 245,741 |
| 2018-01-23 | $8.96 | $9.22 | $8.96 | $9.22 | $7.51 | 51,294 |
| 2018-01-22 | $9.10 | $9.45 | $9.05 | $9.15 | $7.45 | 181,376 |
| 2018-01-19 | $9.41 | $9.44 | $9.36 | $9.44 | $7.69 | 31,314 |
| 2018-01-18 | $9.51 | $9.70 | $9.12 | $9.39 | $7.65 | 29,738 |
| 2018-01-17 | $9.54 | $9.72 | $9.48 | $9.48 | $7.72 | 21,787 |
| 2018-01-16 | $8.95 | $9.50 | $8.95 | $9.42 | $7.67 | 195,321 |
| 2018-01-12 | $8.90 | $9.15 | $8.76 | $8.95 | $7.29 | 46,973 |
| 2018-01-11 | $8.62 | $8.81 | $8.56 | $8.70 | $7.09 | 46,058 |
| 2018-01-10 | $8.86 | $8.90 | $8.64 | $8.74 | $7.12 | 62,721 |
| 2018-01-09 | $8.98 | $9.00 | $8.72 | $8.83 | $7.19 | 28,786 |
| 2018-01-08 | $8.91 | $9.09 | $8.91 | $9.05 | $7.37 | 125,156 |
| 2018-01-05 | $9.02 | $9.02 | $8.85 | $9.00 | $7.33 | 39,732 |
| 2018-01-04 | $9.06 | $9.12 | $9.01 | $9.01 | $7.34 | 103,106 |
| 2018-01-03 | $9.11 | $9.11 | $8.81 | $8.89 | $7.24 | 17,633 |
| 2018-01-02 | $8.83 | $9.22 | $8.64 | $9.22 | $7.51 | 85,303 |
| 2017-12-29 | $8.75 | $8.83 | $8.34 | $8.76 | $7.13 | 59,977 |
| 2017-12-28 | $8.09 | $8.58 | $8.09 | $8.48 | $6.91 | 72,892 |
| 2017-12-27 | $8.09 | $8.59 | $8.09 | $8.50 | $6.92 | 42,146 |
| 2017-12-26 | $8.45 | $8.50 | $8.26 | $8.27 | $6.74 | 59,381 |
| 2017-12-22 | $8.58 | $8.68 | $8.39 | $8.40 | $6.84 | 58,033 |
| 2017-12-21 | $8.79 | $8.79 | $8.52 | $8.62 | $7.02 | 50,324 |
| 2017-12-20 | $8.91 | $8.94 | $8.73 | $8.75 | $7.13 | 103,084 |
| 2017-12-19 | $8.80 | $9.17 | $8.80 | $8.95 | $7.29 | 73,592 |
| 2017-12-18 | $8.40 | $9.17 | $8.40 | $9.15 | $7.45 | 96,332 |
| 2017-12-15 | $8.82 | $8.82 | $8.67 | $8.79 | $7.16 | 181,800 |
| 2017-12-14 | $8.77 | $8.92 | $8.72 | $8.75 | $7.13 | 74,069 |
| 2017-12-13 | $8.58 | $8.95 | $8.56 | $8.91 | $7.26 | 134,685 |
| 2017-12-12 | $8.61 | $8.65 | $8.52 | $8.56 | $6.97 | 45,584 |
| 2017-12-11 | $8.72 | $8.89 | $8.54 | $8.65 | $7.05 | 65,924 |
| 2017-12-08 | $8.69 | $8.89 | $8.69 | $8.85 | $7.21 | 58,365 |
| 2017-12-07 | $8.78 | $8.78 | $8.67 | $8.68 | $7.07 | 28,511 |
| 2017-12-06 | $8.75 | $8.81 | $8.68 | $8.77 | $7.14 | 51,992 |
| 2017-12-05 | $8.80 | $8.92 | $8.67 | $8.82 | $7.18 | 47,675 |
| 2017-12-04 | $8.95 | $8.99 | $8.85 | $8.90 | $7.17 | 31,183 |
| 2017-12-01 | $8.97 | $8.97 | $8.80 | $8.86 | $7.13 | 44,357 |
| 2017-11-30 | $9.02 | $9.02 | $8.85 | $8.94 | $7.20 | 65,947 |
| 2017-11-29 | $9.18 | $9.20 | $8.90 | $8.99 | $7.24 | 57,954 |
| 2017-11-28 | $8.95 | $9.19 | $8.93 | $9.15 | $7.37 | 32,679 |
| 2017-11-27 | $8.82 | $8.93 | $8.78 | $8.91 | $7.18 | 26,216 |
| 2017-11-24 | $8.84 | $8.99 | $8.82 | $8.94 | $7.20 | 8,112 |
| 2017-11-22 | $8.81 | $8.84 | $8.72 | $8.80 | $7.09 | 39,505 |
| 2017-11-21 | $8.54 | $8.81 | $8.54 | $8.73 | $7.03 | 20,438 |
| 2017-11-20 | $8.74 | $8.74 | $8.62 | $8.66 | $6.97 | 20,731 |
| 2017-11-17 | $8.72 | $8.75 | $8.62 | $8.70 | $7.01 | 20,383 |
| 2017-11-16 | $8.63 | $8.69 | $8.55 | $8.64 | $6.95 | 40,380 |
| 2017-11-15 | $8.83 | $8.83 | $8.55 | $8.60 | $6.93 | 51,180 |
| 2017-11-14 | $8.81 | $8.89 | $8.68 | $8.73 | $7.03 | 24,148 |
| 2017-11-13 | $8.58 | $8.82 | $8.58 | $8.82 | $7.10 | 33,729 |
| 2017-11-10 | $8.78 | $8.81 | $8.69 | $8.78 | $7.07 | 14,460 |
| 2017-11-09 | $9.11 | $9.11 | $8.75 | $8.78 | $7.07 | 34,281 |
| 2017-11-08 | $9.21 | $9.21 | $8.84 | $8.84 | $7.12 | 39,862 |
| 2017-11-07 | $8.99 | $9.10 | $8.84 | $9.00 | $7.25 | 57,049 |
| 2017-11-06 | $8.75 | $9.07 | $8.60 | $8.97 | $7.22 | 27,382 |
| 2017-11-03 | $8.87 | $8.87 | $8.53 | $8.54 | $6.88 | 20,385 |
| 2017-11-02 | $8.53 | $8.73 | $8.50 | $8.72 | $7.02 | 15,676 |
| 2017-11-01 | $8.87 | $8.87 | $8.50 | $8.59 | $6.92 | 38,150 |
| 2017-10-31 | $8.55 | $8.66 | $8.48 | $8.63 | $6.95 | 42,787 |
| 2017-10-30 | $8.47 | $8.63 | $8.45 | $8.50 | $6.85 | 19,531 |
| 2017-10-27 | $8.41 | $8.78 | $8.41 | $8.65 | $6.97 | 23,929 |
| 2017-10-26 | $8.60 | $8.75 | $8.43 | $8.46 | $6.81 | 20,460 |
| 2017-10-25 | $8.77 | $8.91 | $8.50 | $8.72 | $7.02 | 19,747 |
| 2017-10-24 | $8.96 | $8.96 | $8.56 | $8.65 | $6.97 | 41,853 |
| 2017-10-23 | $8.62 | $8.98 | $8.62 | $8.73 | $7.03 | 13,556 |
| 2017-10-20 | $8.82 | $8.99 | $8.65 | $8.81 | $7.09 | 38,140 |
| 2017-10-19 | $9.08 | $9.13 | $8.98 | $9.13 | $7.35 | 34,422 |
| 2017-10-18 | $9.20 | $9.20 | $8.85 | $8.98 | $7.23 | 16,333 |
| 2017-10-17 | $8.47 | $9.14 | $8.45 | $9.11 | $7.34 | 33,111 |
| 2017-10-16 | $8.93 | $8.96 | $8.47 | $8.56 | $6.89 | 22,587 |
| 2017-10-13 | $9.11 | $9.35 | $8.68 | $8.88 | $7.15 | 47,601 |
| 2017-10-12 | $9.39 | $9.43 | $9.14 | $9.14 | $7.36 | 16,108 |
| 2017-10-11 | $9.41 | $9.41 | $9.27 | $9.39 | $7.56 | 29,067 |
| 2017-10-10 | $9.56 | $9.64 | $9.26 | $9.26 | $7.46 | 12,953 |
| 2017-10-09 | $9.73 | $9.73 | $9.39 | $9.47 | $7.63 | 15,555 |
| 2017-10-06 | $9.66 | $9.90 | $9.40 | $9.46 | $7.62 | 50,211 |
| 2017-10-05 | $10.46 | $10.46 | $9.72 | $9.72 | $7.83 | 22,587 |
| 2017-10-04 | $10.18 | $10.29 | $10.02 | $10.14 | $8.17 | 20,373 |
| 2017-10-03 | $10.30 | $10.31 | $10.15 | $10.16 | $8.18 | 35,669 |
| 2017-10-02 | $10.30 | $10.39 | $10.16 | $10.29 | $8.20 | 32,913 |
| 2017-09-29 | $10.30 | $10.39 | $10.04 | $10.24 | $8.16 | 42,921 |
| 2017-09-28 | $10.41 | $10.41 | $10.08 | $10.29 | $8.20 | 19,619 |
| 2017-09-27 | $10.41 | $10.44 | $10.08 | $10.22 | $8.14 | 31,379 |
| 2017-09-26 | $10.12 | $10.45 | $10.12 | $10.45 | $8.33 | 423,627 |
| 2017-09-25 | $10.33 | $10.38 | $10.16 | $10.25 | $8.17 | 43,618 |
| 2017-09-22 | $10.26 | $10.40 | $10.26 | $10.33 | $8.23 | 35,034 |
| 2017-09-21 | $10.34 | $10.39 | $10.22 | $10.22 | $8.14 | 13,476 |
| 2017-09-20 | $10.23 | $10.43 | $10.08 | $10.34 | $8.24 | 22,123 |
| 2017-09-19 | $10.14 | $10.23 | $10.11 | $10.23 | $8.15 | 14,871 |
| 2017-09-18 | $10.00 | $10.14 | $10.00 | $10.13 | $8.07 | 28,327 |
| 2017-09-15 | $9.98 | $10.10 | $9.85 | $10.01 | $7.98 | 21,969 |
| 2017-09-14 | $10.15 | $10.15 | $9.85 | $9.99 | $7.96 | 22,453 |
| 2017-09-13 | $9.87 | $10.10 | $9.86 | $10.10 | $8.05 | 10,691 |
| 2017-09-12 | $10.12 | $10.24 | $9.91 | $10.07 | $8.02 | 13,461 |
| 2017-09-11 | $10.15 | $10.18 | $10.05 | $10.18 | $8.11 | 13,054 |
| 2017-09-08 | $10.16 | $10.16 | $9.78 | $9.96 | $7.94 | 25,980 |
| 2017-09-07 | $9.72 | $10.16 | $9.72 | $10.05 | $8.01 | 11,660 |
| 2017-09-06 | $9.67 | $10.00 | $9.67 | $10.00 | $7.97 | 15,957 |
| 2017-09-05 | $9.75 | $9.80 | $9.69 | $9.71 | $7.74 | 15,455 |
| 2017-09-01 | $10.16 | $10.16 | $9.77 | $9.77 | $7.79 | 15,585 |
| 2017-08-31 | $9.81 | $9.96 | $9.78 | $9.86 | $7.86 | 33,477 |
| 2017-08-30 | $10.01 | $10.01 | $9.83 | $9.95 | $7.93 | 10,153 |
| 2017-08-29 | $9.89 | $10.03 | $9.80 | $9.97 | $7.95 | 28,890 |
| 2017-08-28 | $10.17 | $10.20 | $9.85 | $9.89 | $7.88 | 13,172 |
| 2017-08-25 | $10.32 | $10.47 | $10.30 | $10.33 | $8.23 | 21,220 |
| 2017-08-24 | $10.35 | $10.45 | $10.20 | $10.30 | $8.21 | 31,515 |
| 2017-08-23 | $10.58 | $10.58 | $10.31 | $10.36 | $8.26 | 21,043 |
| 2017-08-22 | $10.43 | $10.53 | $10.32 | $10.36 | $8.26 | 8,996 |
| 2017-08-21 | $10.70 | $10.70 | $10.35 | $10.38 | $8.27 | 14,907 |
| 2017-08-18 | $10.46 | $10.49 | $10.27 | $10.43 | $8.31 | 16,253 |
| 2017-08-17 | $10.78 | $10.78 | $10.38 | $10.38 | $8.27 | 17,104 |
| 2017-08-16 | $10.75 | $10.75 | $10.41 | $10.49 | $8.36 | 15,606 |
| 2017-08-15 | $10.41 | $10.43 | $10.30 | $10.39 | $8.28 | 18,869 |
| 2017-08-14 | $10.30 | $10.43 | $10.16 | $10.38 | $8.27 | 11,821 |
| 2017-08-11 | $10.23 | $10.23 | $10.08 | $10.11 | $8.06 | 21,535 |
| 2017-08-10 | $10.15 | $10.31 | $9.99 | $10.11 | $8.06 | 19,789 |
| 2017-08-09 | $9.77 | $10.05 | $9.67 | $10.02 | $7.98 | 40,460 |
| 2017-08-08 | $9.65 | $10.07 | $9.65 | $9.91 | $7.90 | 14,060 |
| 2017-08-07 | $9.73 | $9.75 | $9.67 | $9.74 | $7.76 | 18,904 |
| 2017-08-04 | $9.65 | $10.00 | $9.65 | $9.72 | $7.75 | 13,795 |
| 2017-08-03 | $9.90 | $9.92 | $9.73 | $9.86 | $7.86 | 19,888 |
| 2017-08-02 | $10.22 | $10.22 | $9.62 | $9.98 | $7.95 | 34,113 |
| 2017-08-01 | $10.31 | $10.31 | $9.87 | $9.92 | $7.91 | 19,162 |
| 2017-07-31 | $10.07 | $10.31 | $9.96 | $10.13 | $8.07 | 17,718 |
| 2017-07-28 | $10.27 | $10.40 | $10.07 | $10.07 | $8.02 | 8,318 |
| 2017-07-27 | $10.43 | $10.51 | $10.07 | $10.29 | $8.20 | 9,622 |
| 2017-07-26 | $10.34 | $10.42 | $10.22 | $10.40 | $8.29 | 22,448 |
| 2017-07-25 | $10.50 | $10.59 | $10.21 | $10.39 | $8.28 | 20,009 |
| 2017-07-24 | $10.50 | $10.61 | $10.35 | $10.54 | $8.40 | 19,132 |
| 2017-07-21 | $10.71 | $10.71 | $10.33 | $10.34 | $8.24 | 38,682 |
| 2017-07-20 | $10.60 | $10.83 | $10.50 | $10.64 | $8.48 | 23,100 |
| 2017-07-19 | $10.66 | $10.68 | $10.60 | $10.63 | $8.47 | 13,200 |
| 2017-07-18 | $10.83 | $10.95 | $10.39 | $10.71 | $8.53 | 13,920 |
| 2017-07-17 | $10.91 | $10.91 | $10.46 | $10.65 | $8.49 | 9,932 |
| 2017-07-14 | $10.87 | $10.92 | $10.53 | $10.63 | $8.47 | 10,111 |
| 2017-07-13 | $10.60 | $10.78 | $10.44 | $10.73 | $8.55 | 11,184 |
| 2017-07-12 | $10.09 | $10.75 | $10.09 | $10.48 | $8.35 | 14,086 |
| 2017-07-11 | $10.53 | $10.53 | $10.33 | $10.33 | $8.23 | 16,078 |
| 2017-07-10 | $10.50 | $10.61 | $10.31 | $10.57 | $8.34 | 7,238 |
| 2017-07-07 | $10.14 | $10.37 | $10.14 | $10.34 | $8.16 | 14,649 |
| 2017-07-06 | $10.19 | $10.54 | $10.09 | $10.22 | $8.07 | 10,684 |
| 2017-07-05 | $10.64 | $10.64 | $10.21 | $10.38 | $8.19 | 7,940 |
| 2017-07-03 | $10.50 | $10.63 | $10.45 | $10.45 | $8.25 | 19,782 |
| 2017-06-30 | $11.05 | $11.05 | $10.51 | $10.62 | $8.38 | 19,327 |
| 2017-06-29 | $10.69 | $10.95 | $10.60 | $10.74 | $8.39 | 18,169 |
| 2017-06-28 | $10.73 | $10.98 | $10.69 | $10.90 | $8.52 | 23,486 |
| 2017-06-27 | $10.80 | $11.01 | $10.70 | $10.71 | $8.37 | 36,935 |
| 2017-06-26 | $11.03 | $11.18 | $10.92 | $10.96 | $8.56 | 26,954 |
| 2017-06-23 | $10.78 | $10.97 | $10.78 | $10.80 | $8.44 | 21,724 |
| 2017-06-22 | $10.88 | $11.07 | $10.75 | $10.75 | $8.40 | 6,773 |
| 2017-06-21 | $10.82 | $11.10 | $10.60 | $10.81 | $8.45 | 27,287 |
| 2017-06-20 | $11.13 | $11.13 | $10.74 | $10.82 | $8.45 | 14,643 |
| 2017-06-19 | $11.06 | $11.08 | $10.92 | $11.04 | $8.63 | 97,979 |
| 2017-06-16 | $10.98 | $11.14 | $10.75 | $11.04 | $8.63 | 74,809 |
| 2017-06-15 | $10.82 | $10.86 | $10.71 | $10.85 | $8.48 | 20,770 |
| 2017-06-14 | $10.85 | $11.02 | $10.85 | $10.97 | $8.57 | 11,408 |
| 2017-06-13 | $10.86 | $10.89 | $10.65 | $10.78 | $8.42 | 9,962 |
| 2017-06-12 | $10.62 | $10.88 | $10.62 | $10.87 | $8.49 | 13,163 |
| 2017-06-09 | $10.61 | $10.69 | $10.61 | $10.64 | $8.31 | 21,615 |
| 2017-06-08 | $10.38 | $10.72 | $10.38 | $10.67 | $8.34 | 43,149 |
| 2017-06-07 | $10.50 | $10.52 | $10.25 | $10.40 | $8.13 | 13,208 |
| 2017-06-06 | $10.75 | $10.75 | $10.30 | $10.62 | $8.30 | 31,982 |
| 2017-06-05 | $10.41 | $10.72 | $10.34 | $10.56 | $8.25 | 23,868 |
| 2017-06-02 | $10.07 | $10.47 | $10.07 | $10.22 | $7.99 | 18,930 |
| 2017-06-01 | $10.23 | $10.23 | $9.91 | $10.09 | $7.88 | 17,791 |
| 2017-05-31 | $10.15 | $10.17 | $9.90 | $9.96 | $7.78 | 18,296 |
| 2017-05-30 | $10.57 | $10.57 | $10.27 | $10.27 | $8.02 | 14,912 |
| 2017-05-26 | $10.54 | $10.59 | $10.43 | $10.46 | $8.17 | 17,974 |
| 2017-05-25 | $10.64 | $10.66 | $10.43 | $10.55 | $8.24 | 25,212 |
| 2017-05-24 | $10.99 | $10.99 | $10.46 | $10.59 | $8.27 | 22,431 |
| 2017-05-23 | $10.66 | $10.66 | $10.46 | $10.50 | $8.20 | 29,057 |
| 2017-05-22 | $10.86 | $10.90 | $10.51 | $10.58 | $8.27 | 24,905 |
| 2017-05-19 | $10.90 | $10.90 | $10.67 | $10.68 | $8.34 | 21,038 |
| 2017-05-18 | $10.46 | $10.81 | $10.46 | $10.53 | $8.23 | 21,057 |
| 2017-05-17 | $10.65 | $10.80 | $10.59 | $10.78 | $8.42 | 98,392 |
| 2017-05-16 | $10.35 | $10.86 | $10.35 | $10.80 | $8.44 | 50,116 |
| 2017-05-15 | $10.83 | $10.83 | $10.76 | $10.81 | $8.45 | 22,362 |
| 2017-05-12 | $10.70 | $10.75 | $10.56 | $10.75 | $8.40 | 13,574 |
| 2017-05-11 | $10.65 | $10.74 | $10.50 | $10.70 | $8.36 | 23,533 |
| 2017-05-10 | $10.46 | $10.60 | $10.41 | $10.55 | $8.24 | 16,319 |
| 2017-05-09 | $10.46 | $10.52 | $10.41 | $10.46 | $8.17 | 25,620 |
| 2017-05-08 | $10.59 | $10.59 | $10.41 | $10.50 | $8.20 | 16,020 |
| 2017-05-05 | $10.39 | $10.61 | $10.36 | $10.61 | $8.29 | 15,400 |
| 2017-05-04 | $10.50 | $10.50 | $10.29 | $10.38 | $8.11 | 40,668 |
| 2017-05-03 | $10.64 | $10.64 | $10.53 | $10.63 | $8.31 | 12,429 |
| 2017-05-02 | $10.65 | $10.68 | $10.59 | $10.63 | $8.31 | 32,392 |
| 2017-05-01 | $10.79 | $10.84 | $10.52 | $10.80 | $8.44 | 8,816 |
| 2017-04-28 | $10.81 | $10.83 | $10.59 | $10.70 | $8.36 | 15,532 |
| 2017-04-27 | $10.54 | $10.87 | $10.54 | $10.80 | $8.44 | 15,354 |
| 2017-04-26 | $10.72 | $10.73 | $10.46 | $10.49 | $8.20 | 26,481 |
| 2017-04-25 | $10.50 | $10.86 | $10.50 | $10.86 | $8.49 | 14,540 |
| 2017-04-24 | $10.52 | $10.76 | $10.52 | $10.69 | $8.35 | 60,764 |
| 2017-04-21 | $10.65 | $10.65 | $10.37 | $10.42 | $8.14 | 30,324 |
| 2017-04-20 | $10.28 | $10.68 | $10.28 | $10.57 | $8.26 | 25,839 |
| 2017-04-19 | $10.53 | $10.53 | $10.28 | $10.33 | $8.07 | 13,825 |
| 2017-04-18 | $10.68 | $10.68 | $10.47 | $10.52 | $8.22 | 20,906 |
| 2017-04-17 | $10.35 | $10.62 | $10.35 | $10.59 | $8.27 | 71,864 |
| 2017-04-13 | $10.48 | $10.49 | $10.34 | $10.34 | $8.08 | 14,609 |
| 2017-04-12 | $10.43 | $10.43 | $10.27 | $10.42 | $8.14 | 9,787 |
| 2017-04-11 | $10.49 | $10.49 | $10.31 | $10.40 | $8.13 | 15,917 |
| 2017-04-10 | $10.62 | $10.66 | $10.49 | $10.55 | $8.24 | 45,352 |
| 2017-04-07 | $10.66 | $10.80 | $10.60 | $10.65 | $8.24 | 13,244 |
| 2017-04-06 | $10.62 | $10.62 | $10.44 | $10.45 | $8.08 | 56,333 |
| 2017-04-05 | $10.72 | $10.78 | $10.55 | $10.61 | $8.20 | 19,708 |
| 2017-04-04 | $10.29 | $10.66 | $10.29 | $10.66 | $8.24 | 189,563 |
| 2017-04-03 | $10.87 | $10.87 | $10.58 | $10.64 | $8.23 | 68,148 |
| 2017-03-31 | $10.85 | $10.85 | $10.44 | $10.68 | $8.18 | 284,637 |
| 2017-03-30 | $10.61 | $10.78 | $10.55 | $10.75 | $8.23 | 35,327 |
| 2017-03-29 | $10.60 | $10.69 | $10.54 | $10.65 | $8.15 | 61,352 |
| 2017-03-28 | $10.78 | $10.80 | $10.56 | $10.58 | $8.10 | 12,692 |
| 2017-03-27 | $10.77 | $10.80 | $10.62 | $10.67 | $8.17 | 14,816 |
| 2017-03-24 | $10.73 | $10.83 | $10.68 | $10.82 | $8.28 | 11,882 |
| 2017-03-23 | $10.50 | $10.74 | $10.48 | $10.67 | $8.17 | 39,011 |
| 2017-03-22 | $10.46 | $10.46 | $10.38 | $10.46 | $8.01 | 26,551 |
| 2017-03-21 | $10.25 | $10.46 | $10.25 | $10.46 | $8.01 | 53,795 |
| 2017-03-20 | $10.29 | $10.41 | $10.23 | $10.36 | $7.93 | 19,289 |
| 2017-03-17 | $9.98 | $10.28 | $9.95 | $10.24 | $7.84 | 20,939 |
| 2017-03-16 | $10.02 | $10.09 | $9.97 | $9.98 | $7.64 | 10,708 |
| 2017-03-15 | $9.69 | $9.95 | $9.66 | $9.80 | $7.50 | 115,462 |
| 2017-03-14 | $9.69 | $9.72 | $9.53 | $9.72 | $7.44 | 23,217 |
| 2017-03-13 | $9.64 | $9.84 | $9.64 | $9.73 | $7.45 | 31,425 |
| 2017-03-10 | $9.81 | $9.85 | $9.65 | $9.75 | $7.47 | 47,265 |
| 2017-03-09 | $9.88 | $9.88 | $9.61 | $9.68 | $7.41 | 85,963 |
| 2017-03-08 | $10.02 | $10.02 | $9.88 | $9.89 | $7.57 | 46,082 |
| 2017-03-07 | $10.05 | $10.07 | $9.97 | $10.05 | $7.69 | 41,893 |
| 2017-03-06 | $9.76 | $10.08 | $9.72 | $10.05 | $7.69 | 45,900 |
| 2017-03-03 | $9.67 | $9.80 | $9.65 | $9.79 | $7.50 | 60,798 |
| 2017-03-02 | $9.47 | $9.66 | $9.47 | $9.62 | $7.37 | 23,266 |
| 2017-03-01 | $9.47 | $9.63 | $9.45 | $9.57 | $7.33 | 33,422 |
| 2017-02-28 | $9.49 | $9.49 | $9.32 | $9.42 | $7.21 | 12,353 |
| 2017-02-27 | $9.35 | $9.66 | $9.35 | $9.61 | $7.36 | 26,404 |
| 2017-02-24 | $9.38 | $9.51 | $9.38 | $9.44 | $7.23 | 64,949 |
| 2017-02-23 | $9.41 | $9.57 | $9.39 | $9.57 | $7.33 | 26,885 |
| 2017-02-22 | $9.25 | $9.39 | $9.10 | $9.36 | $7.17 | 20,867 |
| 2017-02-21 | $8.86 | $9.33 | $8.86 | $9.27 | $7.10 | 36,901 |
| 2017-02-17 | $8.83 | $8.83 | $8.68 | $8.72 | $6.68 | 28,122 |
| 2017-02-16 | $9.00 | $9.02 | $8.76 | $8.80 | $6.74 | 24,197 |
| 2017-02-15 | $9.00 | $9.00 | $8.91 | $8.93 | $6.84 | 42,274 |
| 2017-02-14 | $8.90 | $8.99 | $8.90 | $8.99 | $6.88 | 25,424 |
| 2017-02-13 | $9.00 | $9.01 | $8.87 | $8.90 | $6.81 | 24,603 |
| 2017-02-10 | $8.90 | $9.24 | $8.81 | $9.10 | $6.97 | 25,644 |
| 2017-02-09 | $8.64 | $8.97 | $8.64 | $8.92 | $6.83 | 47,430 |
| 2017-02-08 | $9.44 | $9.44 | $8.84 | $8.89 | $6.81 | 14,622 |
| 2017-02-07 | $9.37 | $9.37 | $8.84 | $8.90 | $6.81 | 36,464 |
| 2017-02-06 | $9.50 | $9.50 | $9.10 | $9.30 | $7.12 | 26,719 |
| 2017-02-03 | $9.18 | $9.50 | $9.18 | $9.35 | $7.16 | 69,626 |
| 2017-02-02 | $9.10 | $9.19 | $9.04 | $9.13 | $6.99 | 110,861 |
| 2017-02-01 | $9.16 | $9.17 | $9.03 | $9.04 | $6.92 | 220,415 |
| 2017-01-31 | $9.10 | $9.17 | $9.01 | $9.10 | $6.96 | 123,628 |
| 2017-01-30 | $9.06 | $9.09 | $8.95 | $9.07 | $6.94 | 137,684 |
| 2017-01-27 | $8.88 | $9.02 | $8.77 | $8.95 | $6.85 | 36,934 |
| 2017-01-26 | $8.94 | $8.94 | $8.70 | $8.82 | $6.75 | 73,318 |
| 2017-01-25 | $8.65 | $9.07 | $8.50 | $9.00 | $6.89 | 141,863 |
| 2017-01-24 | $8.29 | $8.69 | $8.26 | $8.67 | $6.64 | 146,095 |
| 2017-01-23 | $7.92 | $8.25 | $7.89 | $8.19 | $6.27 | 115,740 |
| 2017-01-20 | $7.80 | $8.20 | $7.80 | $7.99 | $6.12 | 99,921 |
| 2017-01-19 | $8.01 | $8.01 | $7.80 | $7.84 | $6.00 | 69,894 |
| 2017-01-18 | $7.97 | $7.98 | $7.85 | $7.90 | $6.05 | 49,633 |
| 2017-01-17 | $8.18 | $8.20 | $7.98 | $8.03 | $6.15 | 128,699 |
| 2017-01-13 | $7.99 | $8.10 | $7.97 | $8.05 | $6.16 | 50,777 |
| 2017-01-12 | $7.89 | $8.02 | $7.86 | $7.98 | $6.11 | 53,045 |
| 2017-01-11 | $7.82 | $8.09 | $7.81 | $7.92 | $6.06 | 52,783 |
| 2017-01-10 | $8.02 | $8.17 | $7.89 | $7.99 | $6.12 | 52,191 |
| 2017-01-09 | $8.32 | $8.32 | $8.06 | $8.14 | $6.23 | 106,753 |
| 2017-01-06 | $8.45 | $8.45 | $8.23 | $8.32 | $6.37 | 59,901 |
| 2017-01-05 | $8.27 | $8.78 | $8.20 | $8.20 | $6.28 | 89,258 |
| 2017-01-04 | $8.49 | $8.51 | $8.37 | $8.47 | $6.48 | 104,395 |
| 2017-01-03 | $8.94 | $9.05 | $8.58 | $8.65 | $6.62 | 121,007 |
| 2016-12-30 | $8.76 | $9.07 | $8.75 | $8.93 | $6.84 | 58,839 |
| 2016-12-29 | $8.58 | $9.00 | $8.57 | $8.85 | $6.78 | 52,062 |
| 2016-12-28 | $8.72 | $8.75 | $8.55 | $8.67 | $6.64 | 61,882 |
| 2016-12-27 | $8.73 | $8.82 | $8.72 | $8.73 | $6.68 | 46,278 |
| 2016-12-23 | $8.86 | $8.98 | $8.79 | $8.81 | $6.75 | 48,311 |
| 2016-12-22 | $8.91 | $8.99 | $8.77 | $8.88 | $6.80 | 104,714 |
| 2016-12-21 | $8.90 | $9.02 | $8.88 | $8.91 | $6.82 | 90,747 |
| 2016-12-20 | $8.90 | $9.04 | $8.77 | $8.93 | $6.84 | 94,153 |
| 2016-12-19 | $9.08 | $9.08 | $8.93 | $9.05 | $6.93 | 80,944 |
| 2016-12-16 | $8.79 | $9.06 | $8.79 | $9.04 | $6.92 | 65,056 |
| 2016-12-15 | $8.53 | $9.21 | $8.53 | $9.09 | $6.96 | 103,131 |
| 2016-12-14 | $9.26 | $9.27 | $8.96 | $8.99 | $6.88 | 61,442 |
| 2016-12-13 | $8.80 | $9.31 | $8.80 | $9.28 | $7.11 | 85,180 |
| 2016-12-12 | $8.68 | $9.07 | $8.68 | $9.07 | $6.94 | 33,247 |
| 2016-12-09 | $8.93 | $9.01 | $8.72 | $8.97 | $6.87 | 38,694 |
| 2016-12-08 | $8.72 | $9.01 | $8.58 | $9.00 | $6.82 | 100,700 |
| 2016-12-07 | $8.55 | $8.74 | $8.49 | $8.74 | $6.62 | 96,089 |
| 2016-12-06 | $7.94 | $8.38 | $7.94 | $8.35 | $6.33 | 42,307 |
| 2016-12-05 | $8.18 | $8.27 | $7.94 | $8.04 | $6.09 | 52,723 |
| 2016-12-02 | $8.52 | $8.52 | $8.15 | $8.17 | $6.19 | 66,916 |
| 2016-12-01 | $8.75 | $8.75 | $8.30 | $8.36 | $6.33 | 61,922 |
| 2016-11-30 | $8.80 | $9.00 | $8.70 | $8.75 | $6.63 | 82,641 |
| 2016-11-29 | $8.51 | $8.97 | $8.51 | $8.85 | $6.70 | 54,554 |
| 2016-11-28 | $8.56 | $8.80 | $8.50 | $8.73 | $6.61 | 58,959 |
| 2016-11-25 | $8.41 | $8.59 | $8.41 | $8.55 | $6.48 | 84,862 |
| 2016-11-23 | $8.57 | $8.57 | $8.47 | $8.48 | $6.42 | 136,467 |
| 2016-11-22 | $9.18 | $9.21 | $8.56 | $8.56 | $6.49 | 190,067 |
| 2016-11-21 | $8.97 | $9.05 | $8.96 | $9.02 | $6.84 | 38,676 |
| 2016-11-18 | $9.33 | $9.46 | $8.83 | $8.83 | $6.69 | 35,465 |
| 2016-11-17 | $9.42 | $9.53 | $9.28 | $9.29 | $7.04 | 27,514 |
| 2016-11-16 | $9.50 | $9.67 | $9.32 | $9.40 | $7.12 | 25,575 |
| 2016-11-15 | $9.31 | $9.52 | $9.31 | $9.47 | $7.17 | 32,071 |
| 2016-11-14 | $9.14 | $9.31 | $9.10 | $9.26 | $7.01 | 21,844 |
| 2016-11-11 | $9.16 | $9.17 | $8.75 | $9.02 | $6.84 | 68,399 |
| 2016-11-10 | $10.20 | $10.22 | $9.03 | $9.40 | $7.12 | 99,215 |
| 2016-11-09 | $10.89 | $10.89 | $10.17 | $10.45 | $7.92 | 74,705 |
| 2016-11-08 | $11.52 | $11.76 | $11.47 | $11.68 | $8.85 | 30,999 |
| 2016-11-07 | $11.30 | $11.62 | $11.30 | $11.46 | $8.69 | 19,483 |
| 2016-11-04 | $10.74 | $11.07 | $10.55 | $11.03 | $8.36 | 26,789 |
| 2016-11-03 | $10.42 | $10.71 | $10.42 | $10.62 | $8.05 | 15,541 |
| 2016-11-02 | $10.54 | $10.54 | $10.32 | $10.39 | $7.87 | 21,520 |
| 2016-11-01 | $10.76 | $10.76 | $10.50 | $10.60 | $8.03 | 7,690 |
| 2016-10-31 | $10.94 | $10.95 | $10.65 | $10.76 | $8.15 | 18,488 |
| 2016-10-28 | $11.07 | $11.25 | $10.57 | $10.78 | $8.17 | 9,759 |
| 2016-10-27 | $11.06 | $11.18 | $11.06 | $11.08 | $8.40 | 4,597 |
| 2016-10-26 | $11.23 | $11.23 | $10.96 | $11.02 | $8.35 | 17,179 |
| 2016-10-25 | $11.43 | $11.47 | $11.30 | $11.32 | $8.58 | 22,082 |
| 2016-10-24 | $11.40 | $11.43 | $11.33 | $11.37 | $8.62 | 15,199 |
| 2016-10-21 | $11.32 | $11.34 | $11.24 | $11.29 | $8.56 | 12,170 |
| 2016-10-20 | $11.36 | $11.44 | $11.24 | $11.24 | $8.52 | 13,363 |
| 2016-10-19 | $11.39 | $11.43 | $11.30 | $11.43 | $8.66 | 16,281 |
| 2016-10-18 | $11.31 | $11.45 | $11.30 | $11.38 | $8.62 | 16,159 |
| 2016-10-17 | $11.21 | $11.26 | $11.14 | $11.14 | $8.44 | 14,167 |
| 2016-10-14 | $11.24 | $11.25 | $11.01 | $11.12 | $8.43 | 6,435 |
| 2016-10-13 | $11.36 | $11.36 | $11.08 | $11.23 | $8.51 | 8,608 |
| 2016-10-12 | $11.53 | $11.53 | $11.27 | $11.35 | $8.53 | 7,905 |
| 2016-10-11 | $11.62 | $11.66 | $11.39 | $11.51 | $8.65 | 16,345 |
| 2016-10-10 | $11.55 | $11.88 | $11.55 | $11.68 | $8.78 | 17,674 |
| 2016-10-07 | $11.58 | $11.58 | $11.30 | $11.30 | $8.49 | 83,317 |
| 2016-10-06 | $11.15 | $11.52 | $11.15 | $11.48 | $8.62 | 15,987 |
| 2016-10-05 | $11.43 | $11.56 | $11.28 | $11.46 | $8.61 | 14,272 |
| 2016-10-04 | $11.37 | $11.47 | $11.30 | $11.47 | $8.62 | 4,483 |
| 2016-10-03 | $11.36 | $11.47 | $11.05 | $11.21 | $8.42 | 11,434 |
| 2016-09-30 | $11.50 | $11.52 | $11.22 | $11.25 | $8.45 | 45,575 |
| 2016-09-29 | $11.56 | $11.67 | $11.37 | $11.37 | $8.54 | 11,466 |
| 2016-09-28 | $11.47 | $11.56 | $11.34 | $11.47 | $8.62 | 22,710 |
| 2016-09-27 | $11.30 | $11.54 | $11.30 | $11.51 | $8.64 | 23,879 |
| 2016-09-26 | $11.42 | $11.42 | $11.05 | $11.05 | $8.30 | 51,968 |
| 2016-09-23 | $11.22 | $11.42 | $11.22 | $11.31 | $8.50 | 12,758 |
| 2016-09-22 | $11.33 | $11.37 | $11.14 | $11.33 | $8.51 | 5,215 |
| 2016-09-21 | $11.31 | $11.32 | $10.99 | $11.14 | $8.37 | 6,033 |
| 2016-09-20 | $11.01 | $11.37 | $11.01 | $11.32 | $8.51 | 10,284 |
| 2016-09-19 | $11.10 | $11.12 | $10.93 | $11.02 | $8.28 | 19,733 |
| 2016-09-16 | $10.92 | $10.98 | $10.85 | $10.90 | $8.19 | 39,646 |
| 2016-09-15 | $11.09 | $11.30 | $11.09 | $11.11 | $8.35 | 23,898 |
| 2016-09-14 | $11.56 | $11.56 | $11.14 | $11.19 | $8.40 | 8,168 |
| 2016-09-13 | $11.35 | $11.55 | $11.22 | $11.53 | $8.66 | 11,494 |
| 2016-09-12 | $11.56 | $11.61 | $11.30 | $11.58 | $8.70 | 9,475 |
| 2016-09-09 | $11.99 | $12.12 | $11.87 | $11.87 | $8.92 | 38,479 |
| 2016-09-08 | $12.55 | $12.55 | $12.15 | $12.20 | $9.17 | 55,739 |
| 2016-09-07 | $12.38 | $12.58 | $12.25 | $12.25 | $9.20 | 141,702 |
| 2016-09-06 | $12.15 | $12.63 | $12.15 | $12.60 | $9.46 | 41,219 |
| 2016-09-02 | $12.13 | $12.36 | $12.10 | $12.33 | $9.26 | 14,313 |
| 2016-09-01 | $11.78 | $12.09 | $11.73 | $12.04 | $9.05 | 36,684 |
| 2016-08-31 | $11.71 | $12.02 | $11.71 | $11.91 | $8.95 | 12,177 |
| 2016-08-30 | $12.15 | $12.30 | $11.71 | $11.90 | $8.94 | 15,349 |
| 2016-08-29 | $12.30 | $12.35 | $12.17 | $12.20 | $9.17 | 11,168 |
| 2016-08-26 | $12.64 | $12.75 | $12.35 | $12.54 | $9.42 | 10,439 |
| 2016-08-25 | $12.35 | $12.49 | $12.04 | $12.49 | $9.38 | 15,431 |
| 2016-08-24 | $12.13 | $12.28 | $11.95 | $12.20 | $9.17 | 11,504 |
| 2016-08-23 | $12.26 | $12.26 | $11.91 | $11.91 | $8.94 | 13,061 |
| 2016-08-22 | $12.15 | $12.29 | $12.02 | $12.15 | $9.13 | 9,178 |
| 2016-08-19 | $12.43 | $12.43 | $12.10 | $12.10 | $9.09 | 30,123 |
| 2016-08-18 | $12.39 | $12.58 | $12.37 | $12.46 | $9.36 | 34,811 |
| 2016-08-17 | $12.41 | $12.68 | $12.30 | $12.53 | $9.41 | 31,834 |
| 2016-08-16 | $12.50 | $12.55 | $12.38 | $12.46 | $9.36 | 17,441 |
| 2016-08-15 | $12.66 | $12.66 | $12.42 | $12.46 | $9.36 | 15,243 |
| 2016-08-12 | $12.57 | $12.75 | $12.40 | $12.40 | $9.32 | 80,630 |
| 2016-08-11 | $12.36 | $12.59 | $12.36 | $12.59 | $9.46 | 36,291 |
| 2016-08-10 | $11.90 | $12.35 | $11.90 | $12.33 | $9.26 | 77,756 |
| 2016-08-09 | $12.10 | $12.16 | $12.04 | $12.08 | $9.08 | 267,658 |
| 2016-08-08 | $11.72 | $12.05 | $11.72 | $11.92 | $8.96 | 14,344 |
| 2016-08-05 | $11.59 | $11.68 | $11.52 | $11.68 | $8.78 | 7,667 |
| 2016-08-04 | $11.44 | $11.46 | $11.23 | $11.44 | $8.60 | 38,409 |
| 2016-08-03 | $11.39 | $11.47 | $11.32 | $11.47 | $8.62 | 10,501 |
| 2016-08-02 | $11.53 | $11.53 | $11.31 | $11.31 | $8.50 | 11,001 |
| 2016-08-01 | $11.27 | $11.50 | $11.27 | $11.50 | $8.64 | 15,352 |
| 2016-07-29 | $11.19 | $11.30 | $11.15 | $11.30 | $8.49 | 55,176 |
| 2016-07-28 | $10.95 | $11.10 | $10.91 | $11.10 | $8.34 | 5,511 |
| 2016-07-27 | $11.34 | $11.34 | $10.95 | $11.05 | $8.30 | 14,195 |
| 2016-07-26 | $11.58 | $11.59 | $11.20 | $11.21 | $8.42 | 27,431 |
| 2016-07-25 | $11.73 | $11.73 | $11.52 | $11.57 | $8.69 | 18,898 |
| 2016-07-22 | $11.50 | $11.83 | $11.50 | $11.72 | $8.81 | 16,357 |
| 2016-07-21 | $11.67 | $11.78 | $11.50 | $11.59 | $8.71 | 26,045 |
| 2016-07-20 | $11.78 | $11.83 | $11.76 | $11.81 | $8.87 | 11,122 |
| 2016-07-19 | $11.77 | $11.94 | $11.77 | $11.94 | $8.97 | 12,205 |
| 2016-07-18 | $11.72 | $12.06 | $11.72 | $12.06 | $9.06 | 13,373 |
| 2016-07-15 | $11.61 | $11.93 | $11.61 | $11.80 | $8.87 | 30,312 |
| 2016-07-14 | $11.82 | $12.01 | $11.67 | $11.67 | $8.69 | 4,389 |
| 2016-07-13 | $11.85 | $11.94 | $11.63 | $11.65 | $8.68 | 10,261 |
| 2016-07-12 | $12.00 | $12.03 | $11.76 | $11.92 | $8.88 | 13,825 |
| 2016-07-11 | $11.85 | $11.96 | $11.71 | $11.92 | $8.88 | 19,461 |
| 2016-07-08 | $11.50 | $11.93 | $11.50 | $11.66 | $8.69 | 14,568 |
| 2016-07-07 | $11.27 | $11.50 | $11.15 | $11.31 | $8.43 | 8,023 |
| 2016-07-06 | $11.11 | $11.24 | $11.05 | $11.05 | $8.23 | 18,272 |
| 2016-07-05 | $11.46 | $11.50 | $11.12 | $11.12 | $8.28 | 10,604 |
| 2016-07-01 | $11.87 | $11.92 | $11.73 | $11.79 | $8.78 | 7,144 |
| 2016-06-30 | $11.82 | $12.01 | $11.67 | $11.67 | $8.69 | 37,611 |
| 2016-06-29 | $11.62 | $11.79 | $11.62 | $11.73 | $8.74 | 14,151 |
| 2016-06-28 | $11.42 | $11.60 | $11.29 | $11.55 | $8.60 | 12,508 |
| 2016-06-27 | $11.17 | $11.17 | $10.89 | $11.08 | $8.25 | 20,899 |
| 2016-06-24 | $10.52 | $11.15 | $10.46 | $11.09 | $8.26 | 12,104 |
| 2016-06-23 | $11.67 | $11.73 | $11.57 | $11.73 | $8.74 | 13,908 |
| 2016-06-22 | $11.09 | $11.35 | $11.08 | $11.35 | $8.46 | 7,110 |
| 2016-06-21 | $11.25 | $11.28 | $11.07 | $11.07 | $8.25 | 19,122 |
| 2016-06-20 | $11.13 | $11.22 | $11.13 | $11.16 | $8.31 | 57,107 |
| 2016-06-17 | $11.07 | $11.07 | $10.86 | $10.91 | $8.13 | 18,242 |
| 2016-06-16 | $10.90 | $11.03 | $10.75 | $10.91 | $8.13 | 52,037 |
| 2016-06-15 | $10.98 | $11.06 | $10.86 | $10.94 | $8.15 | 16,487 |
| 2016-06-14 | $10.75 | $10.90 | $10.61 | $10.90 | $8.12 | 13,019 |
| 2016-06-13 | $10.90 | $10.95 | $10.72 | $10.72 | $7.99 | 18,318 |
| 2016-06-10 | $11.44 | $11.44 | $11.09 | $11.19 | $8.34 | 18,123 |
| 2016-06-09 | $11.80 | $11.83 | $11.59 | $11.60 | $8.64 | 15,132 |
| 2016-06-08 | $11.87 | $12.11 | $11.87 | $12.04 | $8.97 | 13,068 |
| 2016-06-07 | $11.80 | $11.88 | $11.61 | $11.85 | $8.83 | 12,043 |
| 2016-06-06 | $11.67 | $11.79 | $11.42 | $11.59 | $8.63 | 11,617 |
| 2016-06-03 | $11.55 | $11.66 | $11.51 | $11.54 | $8.60 | 17,976 |
| 2016-06-02 | $11.58 | $11.77 | $11.55 | $11.62 | $8.66 | 8,555 |
| 2016-06-01 | $11.62 | $11.86 | $11.62 | $11.81 | $8.80 | 11,967 |
| 2016-05-31 | $11.95 | $11.96 | $11.75 | $11.78 | $8.78 | 72,323 |
| 2016-05-27 | $11.83 | $11.90 | $11.68 | $11.86 | $8.84 | 32,565 |
| 2016-05-26 | $11.90 | $11.90 | $11.67 | $11.88 | $8.85 | 7,039 |
| 2016-05-25 | $11.37 | $11.86 | $11.37 | $11.85 | $8.83 | 29,020 |
| 2016-05-24 | $11.45 | $11.50 | $11.35 | $11.40 | $8.49 | 54,570 |
| 2016-05-23 | $11.44 | $11.44 | $11.20 | $11.20 | $8.34 | 20,436 |
| 2016-05-20 | $11.43 | $11.46 | $11.31 | $11.44 | $8.52 | 20,936 |
| 2016-05-19 | $11.43 | $11.43 | $11.07 | $11.39 | $8.49 | 21,532 |
| 2016-05-18 | $11.15 | $11.50 | $11.15 | $11.47 | $8.55 | 16,851 |
| 2016-05-17 | $11.25 | $11.43 | $11.12 | $11.35 | $8.46 | 6,954 |
| 2016-05-16 | $11.37 | $11.37 | $11.08 | $11.18 | $8.33 | 25,512 |
| 2016-05-13 | $11.46 | $11.48 | $11.22 | $11.22 | $8.36 | 10,218 |
| 2016-05-12 | $11.97 | $11.97 | $11.50 | $11.66 | $8.69 | 10,836 |
| 2016-05-11 | $11.40 | $11.96 | $11.40 | $11.96 | $8.91 | 52,376 |
| 2016-05-10 | $11.60 | $11.62 | $11.36 | $11.60 | $8.64 | 29,142 |
| 2016-05-09 | $11.50 | $11.54 | $11.32 | $11.40 | $8.49 | 7,731 |
| 2016-05-06 | $11.65 | $11.77 | $11.53 | $11.64 | $8.67 | 4,335 |
| 2016-05-05 | $11.80 | $11.85 | $11.64 | $11.80 | $8.79 | 6,683 |
| 2016-05-04 | $12.03 | $12.03 | $11.75 | $11.80 | $8.79 | 23,750 |
| 2016-05-03 | $12.01 | $12.26 | $11.96 | $12.26 | $9.13 | 18,773 |
| 2016-05-02 | $12.14 | $12.29 | $11.95 | $12.16 | $9.06 | 12,741 |
| 2016-04-29 | $12.15 | $12.15 | $11.78 | $11.78 | $8.78 | 25,353 |
| 2016-04-28 | $12.01 | $12.10 | $11.86 | $12.10 | $9.01 | 17,013 |
| 2016-04-27 | $12.00 | $12.12 | $11.89 | $12.00 | $8.94 | 15,640 |
| 2016-04-26 | $12.26 | $12.64 | $12.26 | $12.35 | $9.20 | 14,876 |
| 2016-04-25 | $12.46 | $12.46 | $12.26 | $12.38 | $9.22 | 11,562 |
| 2016-04-22 | $12.35 | $12.64 | $12.35 | $12.45 | $9.28 | 31,726 |
| 2016-04-21 | $12.73 | $12.84 | $12.48 | $12.57 | $9.36 | 16,403 |
| 2016-04-20 | $12.86 | $12.95 | $12.67 | $12.94 | $9.64 | 18,590 |
| 2016-04-19 | $12.75 | $12.94 | $12.73 | $12.94 | $9.64 | 4,164 |
| 2016-04-18 | $12.29 | $12.59 | $12.29 | $12.59 | $9.38 | 32,554 |
| 2016-04-15 | $12.59 | $12.59 | $12.32 | $12.50 | $9.31 | 5,133 |
| 2016-04-14 | $12.69 | $12.75 | $12.54 | $12.57 | $9.36 | 29,539 |
| 2016-04-13 | $12.35 | $12.51 | $12.20 | $12.45 | $9.28 | 26,765 |
| 2016-04-12 | $12.15 | $12.40 | $12.09 | $12.34 | $9.19 | 10,097 |
| 2016-04-11 | $11.96 | $12.16 | $11.96 | $12.11 | $9.02 | 195,288 |
| 2016-04-08 | $11.59 | $11.90 | $11.59 | $11.84 | $8.82 | 160,514 |
| 2016-04-07 | $11.67 | $11.67 | $11.34 | $11.63 | $8.58 | 68,897 |
| 2016-04-06 | $11.75 | $11.80 | $11.47 | $11.80 | $8.71 | 118,262 |
| 2016-04-05 | $11.61 | $11.72 | $11.52 | $11.66 | $8.61 | 12,149 |
| 2016-04-04 | $11.83 | $12.05 | $11.79 | $11.91 | $8.79 | 20,269 |
| 2016-04-01 | $11.85 | $12.08 | $11.78 | $12.05 | $8.82 | 7,880 |
| 2016-03-31 | $12.35 | $12.45 | $11.80 | $12.02 | $8.79 | 117,450 |
| 2016-03-30 | $11.89 | $12.19 | $11.89 | $12.13 | $8.87 | 32,628 |
| 2016-03-29 | $11.22 | $12.00 | $11.22 | $11.94 | $8.74 | 16,410 |
| 2016-03-28 | $11.68 | $11.89 | $11.63 | $11.87 | $8.68 | 7,011 |
| 2016-03-24 | $11.65 | $11.66 | $11.47 | $11.66 | $8.53 | 20,022 |
| 2016-03-23 | $11.65 | $11.78 | $11.56 | $11.73 | $8.58 | 10,550 |
| 2016-03-22 | $11.70 | $11.76 | $11.47 | $11.76 | $8.60 | 24,766 |
| 2016-03-21 | $11.79 | $11.85 | $11.69 | $11.74 | $8.59 | 9,835 |
| 2016-03-18 | $11.83 | $12.01 | $11.61 | $11.83 | $8.66 | 18,247 |
| 2016-03-17 | $11.66 | $11.82 | $11.63 | $11.76 | $8.60 | 34,594 |
| 2016-03-16 | $10.88 | $11.45 | $10.87 | $11.43 | $8.36 | 15,806 |
| 2016-03-15 | $10.98 | $11.11 | $10.82 | $11.09 | $8.11 | 24,161 |
| 2016-03-14 | $11.16 | $11.38 | $11.16 | $11.22 | $8.21 | 11,579 |
| 2016-03-11 | $11.34 | $11.39 | $11.27 | $11.30 | $8.27 | 5,023 |
| 2016-03-10 | $11.14 | $11.14 | $10.87 | $11.14 | $8.15 | 8,221 |
| 2016-03-09 | $11.08 | $11.15 | $11.03 | $11.15 | $8.16 | 21,224 |
| 2016-03-08 | $10.73 | $10.87 | $10.67 | $10.87 | $7.95 | 17,826 |
| 2016-03-07 | $11.07 | $11.20 | $11.05 | $11.06 | $8.09 | 13,670 |
| 2016-03-04 | $11.18 | $11.23 | $11.14 | $11.18 | $8.18 | 12,548 |
| 2016-03-03 | $11.17 | $11.24 | $11.01 | $11.11 | $8.13 | 16,377 |
| 2016-03-02 | $11.13 | $11.39 | $11.08 | $11.35 | $8.30 | 28,112 |
| 2016-03-01 | $11.04 | $11.12 | $10.95 | $11.07 | $8.10 | 24,275 |
| 2016-02-29 | $11.06 | $11.15 | $10.90 | $10.96 | $8.02 | 15,524 |
| 2016-02-26 | $11.10 | $11.20 | $11.00 | $11.00 | $8.05 | 11,975 |
| 2016-02-25 | $10.91 | $11.15 | $10.91 | $11.13 | $8.14 | 11,586 |
| 2016-02-24 | $11.00 | $11.16 | $10.97 | $11.13 | $8.14 | 19,474 |
| 2016-02-23 | $11.13 | $11.28 | $11.13 | $11.20 | $8.19 | 15,578 |
| 2016-02-22 | $10.96 | $11.26 | $10.96 | $11.20 | $8.19 | 46,577 |
| 2016-02-19 | $10.99 | $11.09 | $10.96 | $11.03 | $8.07 | 13,092 |
| 2016-02-18 | $11.20 | $11.21 | $10.94 | $10.98 | $8.03 | 38,075 |
| 2016-02-17 | $10.88 | $11.12 | $10.88 | $10.98 | $8.03 | 41,455 |
| 2016-02-16 | $10.90 | $10.90 | $10.61 | $10.62 | $7.77 | 12,189 |
| 2016-02-12 | $10.52 | $10.80 | $10.52 | $10.72 | $7.84 | 25,303 |
| 2016-02-11 | $10.75 | $10.82 | $10.54 | $10.64 | $7.78 | 29,123 |
| 2016-02-10 | $10.99 | $11.08 | $10.99 | $11.04 | $8.08 | 11,730 |
| 2016-02-09 | $11.33 | $11.33 | $10.86 | $10.98 | $8.03 | 16,377 |
| 2016-02-08 | $11.00 | $11.20 | $11.00 | $11.19 | $8.18 | 13,326 |
| 2016-02-05 | $11.45 | $11.47 | $11.30 | $11.30 | $8.27 | 16,804 |
| 2016-02-04 | $11.70 | $11.80 | $11.57 | $11.65 | $8.52 | 46,017 |
| 2016-02-03 | $11.55 | $11.73 | $11.31 | $11.63 | $8.51 | 11,530 |
| 2016-02-02 | $11.40 | $11.67 | $11.00 | $11.38 | $8.32 | 27,446 |
| 2016-02-01 | $11.87 | $11.87 | $11.75 | $11.85 | $8.67 | 29,510 |
| 2016-01-29 | $11.69 | $12.22 | $11.62 | $11.90 | $8.71 | 42,970 |
| 2016-01-28 | $11.35 | $11.61 | $11.35 | $11.61 | $8.50 | 35,602 |
| 2016-01-27 | $11.32 | $11.32 | $11.12 | $11.19 | $8.19 | 28,755 |
| 2016-01-26 | $11.30 | $11.33 | $11.09 | $11.17 | $8.17 | 30,422 |
| 2016-01-25 | $11.19 | $11.46 | $11.19 | $11.25 | $8.23 | 30,865 |
| 2016-01-22 | $10.64 | $11.20 | $10.64 | $11.20 | $8.19 | 45,494 |
| 2016-01-21 | $10.50 | $10.80 | $10.50 | $10.60 | $7.76 | 60,193 |
| 2016-01-20 | $10.72 | $10.72 | $10.49 | $10.65 | $7.79 | 19,417 |
| 2016-01-19 | $10.72 | $10.81 | $10.65 | $10.79 | $7.89 | 49,011 |
| 2016-01-15 | $10.65 | $10.80 | $10.57 | $10.58 | $7.74 | 19,626 |
| 2016-01-14 | $11.09 | $11.09 | $10.79 | $10.98 | $8.03 | 135,946 |
| 2016-01-13 | $10.90 | $11.08 | $10.80 | $11.06 | $8.09 | 157,866 |
| 2016-01-12 | $10.69 | $10.90 | $10.53 | $10.90 | $7.97 | 13,880 |
| 2016-01-11 | $10.60 | $10.85 | $10.44 | $10.52 | $7.70 | 84,802 |
| 2016-01-08 | $10.48 | $11.11 | $10.48 | $10.79 | $7.89 | 29,565 |
| 2016-01-07 | $10.81 | $10.97 | $10.64 | $10.97 | $8.03 | 22,627 |
| 2016-01-06 | $11.16 | $11.37 | $11.12 | $11.14 | $8.15 | 13,657 |
| 2016-01-05 | $11.23 | $11.32 | $11.14 | $11.20 | $8.19 | 16,598 |
| 2016-01-04 | $11.17 | $11.34 | $11.12 | $11.25 | $8.23 | 33,877 |
| 2015-12-31 | $11.25 | $11.72 | $11.22 | $11.58 | $8.47 | 15,240 |
| 2015-12-30 | $11.48 | $11.57 | $11.32 | $11.36 | $8.31 | 16,778 |
| 2015-12-29 | $11.55 | $11.62 | $11.50 | $11.54 | $8.44 | 39,155 |
| 2015-12-28 | $11.52 | $11.53 | $11.46 | $11.49 | $8.41 | 44,022 |
| 2015-12-24 | $11.48 | $11.52 | $11.42 | $11.44 | $8.37 | 11,041 |
| 2015-12-23 | $11.64 | $11.68 | $11.48 | $11.49 | $8.41 | 63,990 |
| 2015-12-22 | $11.69 | $11.74 | $11.52 | $11.64 | $8.52 | 54,953 |
| 2015-12-21 | $11.76 | $11.91 | $11.55 | $11.55 | $8.45 | 39,718 |
| 2015-12-18 | $11.89 | $11.95 | $11.73 | $11.82 | $8.65 | 19,301 |
| 2015-12-17 | $11.92 | $11.99 | $11.79 | $11.90 | $8.71 | 14,291 |
| 2015-12-16 | $11.90 | $12.06 | $11.80 | $12.01 | $8.79 | 29,836 |
| 2015-12-15 | $11.26 | $11.82 | $11.26 | $11.77 | $8.61 | 34,578 |
| 2015-12-14 | $10.94 | $11.25 | $10.94 | $11.21 | $8.20 | 40,562 |
| 2015-12-11 | $10.96 | $11.28 | $10.96 | $11.17 | $8.17 | 35,226 |
| 2015-12-10 | $11.08 | $11.19 | $10.89 | $11.16 | $8.16 | 54,465 |
| 2015-12-09 | $11.41 | $11.43 | $11.04 | $11.10 | $8.12 | 24,050 |
| 2015-12-08 | $11.32 | $11.44 | $11.31 | $11.41 | $8.35 | 27,143 |
| 2015-12-07 | $11.50 | $11.62 | $11.50 | $11.62 | $8.50 | 17,047 |
| 2015-12-04 | $11.62 | $11.93 | $11.62 | $11.83 | $8.66 | 14,570 |
| 2015-12-03 | $11.80 | $11.85 | $11.61 | $11.63 | $8.51 | 19,475 |
| 2015-12-02 | $11.90 | $11.98 | $11.75 | $11.87 | $8.68 | 24,396 |
| 2015-12-01 | $11.93 | $11.95 | $11.71 | $11.95 | $8.74 | 23,298 |
| 2015-11-30 | $12.19 | $12.19 | $11.70 | $11.71 | $8.57 | 35,883 |
| 2015-11-27 | $12.14 | $12.14 | $12.02 | $12.10 | $8.77 | 14,698 |
| 2015-11-25 | $12.43 | $12.43 | $11.86 | $12.10 | $8.77 | 72,068 |
| 2015-11-24 | $12.33 | $12.47 | $12.32 | $12.32 | $8.93 | 23,079 |
| 2015-11-23 | $12.41 | $12.43 | $12.37 | $12.41 | $8.99 | 11,313 |
| 2015-11-20 | $12.52 | $12.53 | $12.40 | $12.42 | $9.00 | 97,669 |
| 2015-11-19 | $12.40 | $12.48 | $12.25 | $12.38 | $8.97 | 12,664 |
| 2015-11-18 | $12.23 | $12.25 | $12.18 | $12.19 | $8.84 | 9,876 |
| 2015-11-17 | $12.37 | $12.42 | $12.20 | $12.26 | $8.89 | 13,732 |
| 2015-11-16 | $12.23 | $12.33 | $12.17 | $12.21 | $8.85 | 15,137 |
| 2015-11-13 | $12.18 | $12.34 | $11.97 | $12.32 | $8.93 | 14,195 |
| 2015-11-12 | $12.12 | $12.39 | $12.12 | $12.21 | $8.85 | 21,724 |
| 2015-11-11 | $12.29 | $12.35 | $12.22 | $12.35 | $8.95 | 11,549 |
| 2015-11-10 | $11.93 | $12.31 | $11.93 | $12.24 | $8.87 | 18,537 |
| 2015-11-09 | $12.18 | $12.25 | $12.00 | $12.11 | $8.78 | 11,881 |
| 2015-11-06 | $12.24 | $12.34 | $12.16 | $12.16 | $8.81 | 21,989 |
| 2015-11-05 | $12.38 | $12.45 | $12.33 | $12.42 | $9.00 | 17,788 |
| 2015-11-04 | $12.29 | $12.43 | $12.27 | $12.35 | $8.95 | 13,646 |
| 2015-11-03 | $12.06 | $12.60 | $11.96 | $12.55 | $9.10 | 15,726 |
| 2015-11-02 | $12.12 | $12.18 | $11.92 | $12.02 | $8.71 | 23,573 |
| 2015-10-30 | $11.89 | $12.14 | $11.88 | $12.07 | $8.75 | 156,482 |
| 2015-10-29 | $12.01 | $12.08 | $11.96 | $12.06 | $8.74 | 22,550 |
| 2015-10-28 | $12.16 | $12.26 | $11.89 | $11.93 | $8.65 | 23,176 |
| 2015-10-27 | $12.02 | $12.30 | $12.02 | $12.14 | $8.80 | 24,818 |
| 2015-10-26 | $12.25 | $12.25 | $12.09 | $12.12 | $8.79 | 28,821 |
| 2015-10-23 | $12.31 | $12.31 | $12.12 | $12.21 | $8.85 | 20,173 |
| 2015-10-22 | $12.25 | $12.39 | $12.18 | $12.39 | $8.98 | 27,777 |
| 2015-10-21 | $11.62 | $12.00 | $11.62 | $11.90 | $8.63 | 78,601 |
| 2015-10-20 | $11.72 | $11.83 | $11.72 | $11.79 | $8.55 | 14,713 |
| 2015-10-19 | $11.81 | $11.92 | $11.80 | $11.84 | $8.58 | 5,126 |
| 2015-10-16 | $11.89 | $12.08 | $11.83 | $11.93 | $8.65 | 37,178 |
| 2015-10-15 | $11.88 | $11.96 | $11.71 | $11.96 | $8.67 | 10,230 |
| 2015-10-14 | $11.83 | $12.06 | $11.83 | $11.95 | $8.66 | 2,767 |
| 2015-10-13 | $11.75 | $11.87 | $11.66 | $11.83 | $8.58 | 12,819 |
| 2015-10-12 | $12.00 | $12.02 | $11.71 | $11.87 | $8.60 | 7,298 |
| 2015-10-09 | $12.17 | $12.20 | $12.03 | $12.03 | $8.72 | 136,739 |
| 2015-10-08 | $11.84 | $12.28 | $11.84 | $12.19 | $8.84 | 83,731 |
| 2015-10-07 | $11.75 | $12.05 | $11.63 | $11.88 | $8.61 | 74,669 |
| 2015-10-06 | $11.40 | $11.43 | $11.29 | $11.40 | $8.26 | 9,763 |
| 2015-10-05 | $11.33 | $11.43 | $11.30 | $11.32 | $8.21 | 52,017 |
| 2015-10-02 | $11.16 | $11.50 | $11.14 | $11.31 | $8.20 | 20,144 |
| 2015-10-01 | $11.50 | $11.54 | $11.45 | $11.47 | $8.31 | 21,675 |
| 2015-09-30 | $11.28 | $11.37 | $11.25 | $11.37 | $8.24 | 13,835 |
| 2015-09-29 | $10.80 | $11.08 | $10.80 | $11.04 | $8.00 | 57,767 |
| 2015-09-28 | $11.12 | $11.12 | $10.68 | $10.78 | $7.81 | 38,890 |
| 2015-09-25 | $11.32 | $11.38 | $11.21 | $11.21 | $8.04 | 237,454 |
| 2015-09-24 | $11.26 | $11.44 | $11.23 | $11.41 | $8.19 | 9,598 |
| 2015-09-23 | $11.82 | $11.82 | $11.46 | $11.52 | $8.27 | 8,360 |
| 2015-09-22 | $11.28 | $12.00 | $11.28 | $11.71 | $8.40 | 11,506 |
| 2015-09-21 | $11.67 | $11.73 | $11.58 | $11.58 | $8.31 | 14,746 |
| 2015-09-18 | $11.54 | $11.56 | $11.46 | $11.55 | $8.29 | 6,349 |
| 2015-09-17 | $11.43 | $11.80 | $11.43 | $11.71 | $8.40 | 18,559 |
| 2015-09-16 | $11.60 | $11.74 | $11.57 | $11.73 | $8.42 | 15,363 |
| 2015-09-15 | $11.22 | $11.54 | $11.22 | $11.50 | $8.25 | 139,197 |
| 2015-09-14 | $11.23 | $11.38 | $11.16 | $11.23 | $8.06 | 28,459 |
| 2015-09-11 | $11.34 | $11.50 | $11.28 | $11.28 | $8.09 | 9,888 |
| 2015-09-10 | $11.50 | $11.50 | $11.40 | $11.48 | $8.24 | 40,675 |
| 2015-09-09 | $11.40 | $11.42 | $11.22 | $11.28 | $8.09 | 24,587 |
| 2015-09-08 | $11.35 | $11.51 | $11.32 | $11.50 | $8.25 | 11,670 |
| 2015-09-04 | $11.20 | $11.56 | $11.20 | $11.42 | $8.19 | 16,172 |
| 2015-09-03 | $11.35 | $11.53 | $11.33 | $11.48 | $8.24 | 27,974 |
| 2015-09-02 | $11.01 | $11.51 | $11.01 | $11.42 | $8.19 | 28,486 |
| 2015-09-01 | $11.01 | $11.18 | $10.98 | $10.99 | $7.89 | 53,091 |
| 2015-08-31 | $11.00 | $11.49 | $10.80 | $11.29 | $8.10 | 31,599 |
| 2015-08-28 | $10.61 | $11.11 | $10.52 | $11.11 | $7.97 | 26,883 |
| 2015-08-27 | $10.69 | $10.95 | $10.69 | $10.80 | $7.75 | 29,856 |
| 2015-08-26 | $10.79 | $10.79 | $10.36 | $10.61 | $7.61 | 39,024 |
| 2015-08-25 | $10.29 | $10.75 | $10.29 | $10.55 | $7.57 | 168,252 |
| 2015-08-24 | $10.44 | $10.71 | $10.08 | $10.38 | $7.45 | 66,462 |
| 2015-08-21 | $10.88 | $10.89 | $10.57 | $10.69 | $7.67 | 19,826 |
| 2015-08-20 | $11.04 | $11.16 | $10.92 | $11.06 | $7.94 | 16,854 |
| 2015-08-19 | $11.51 | $11.51 | $11.15 | $11.19 | $8.03 | 48,260 |
| 2015-08-18 | $11.60 | $11.64 | $11.50 | $11.64 | $8.35 | 111,509 |
| 2015-08-17 | $11.35 | $11.58 | $11.32 | $11.52 | $8.27 | 72,674 |
| 2015-08-14 | $11.38 | $11.50 | $11.36 | $11.36 | $8.15 | 108,669 |
| 2015-08-13 | $11.63 | $11.66 | $11.45 | $11.46 | $8.22 | 134,774 |
| 2015-08-12 | $11.71 | $11.75 | $11.48 | $11.68 | $8.38 | 101,954 |
| 2015-08-11 | $11.78 | $11.94 | $11.77 | $11.82 | $8.48 | 84,553 |
| 2015-08-10 | $11.83 | $11.98 | $11.83 | $11.93 | $8.56 | 34,746 |
| 2015-08-07 | $11.96 | $12.05 | $11.92 | $12.02 | $8.62 | 214,906 |
| 2015-08-06 | $11.65 | $11.93 | $11.65 | $11.86 | $8.51 | 98,451 |
| 2015-08-05 | $11.48 | $11.63 | $11.48 | $11.61 | $8.33 | 129,450 |
| 2015-08-04 | $11.52 | $11.58 | $11.47 | $11.50 | $8.25 | 109,398 |
| 2015-08-03 | $11.61 | $11.75 | $11.45 | $11.64 | $8.35 | 38,617 |
| 2015-07-31 | $11.42 | $11.66 | $11.41 | $11.56 | $8.29 | 13,521 |
| 2015-07-30 | $10.92 | $11.20 | $10.92 | $11.20 | $8.04 | 6,284 |
| 2015-07-29 | $11.04 | $11.24 | $11.03 | $11.18 | $8.02 | 14,847 |
| 2015-07-28 | $11.16 | $11.20 | $11.14 | $11.16 | $8.01 | 11,057 |
| 2015-07-27 | $11.02 | $11.06 | $10.84 | $11.03 | $7.91 | 23,206 |
| 2015-07-24 | $10.88 | $11.08 | $10.88 | $11.02 | $7.91 | 10,796 |
| 2015-07-23 | $11.00 | $11.02 | $10.73 | $10.73 | $7.70 | 14,771 |
| 2015-07-22 | $11.15 | $11.15 | $10.72 | $10.78 | $7.73 | 9,970 |
| 2015-07-21 | $11.16 | $11.35 | $11.16 | $11.20 | $8.04 | 7,108 |
| 2015-07-20 | $11.25 | $11.25 | $11.10 | $11.13 | $7.99 | 5,838 |
| 2015-07-17 | $11.29 | $11.29 | $11.16 | $11.16 | $8.01 | 6,784 |
| 2015-07-16 | $11.51 | $11.51 | $11.34 | $11.38 | $8.16 | 12,977 |
| 2015-07-15 | $11.37 | $11.54 | $11.37 | $11.42 | $8.19 | 10,300 |
| 2015-07-14 | $11.25 | $11.44 | $11.23 | $11.23 | $8.05 | 9,430 |
| 2015-07-13 | $11.30 | $11.40 | $11.24 | $11.24 | $8.06 | 27,233 |
| 2015-07-10 | $11.36 | $11.39 | $11.27 | $11.36 | $8.15 | 19,960 |
| 2015-07-09 | $11.46 | $11.46 | $11.28 | $11.37 | $8.16 | 8,556 |
| 2015-07-08 | $11.33 | $11.43 | $11.17 | $11.30 | $8.11 | 28,192 |
| 2015-07-07 | $10.77 | $11.48 | $10.77 | $11.44 | $8.21 | 16,232 |
| 2015-07-06 | $10.73 | $11.12 | $10.73 | $11.09 | $7.96 | 6,704 |
| 2015-07-02 | $10.79 | $11.16 | $10.79 | $11.02 | $7.91 | 11,100 |
| 2015-07-01 | $10.70 | $10.91 | $10.65 | $10.81 | $7.76 | 18,173 |
Kimberly - Clark de Mexico S.A. (KCDMY) News Headlines
Recent Kimberly - Clark de Mexico S.A. (KCDMY) News
Similar Companies to Kimberly - Clark de Mexico S.A. (KCDMY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |