Keppel Corporation Ltd (KPELY) Exchange: PINK
Data as of May 6, 2024
$10.24 ($-0.08) -0.82%
Keppel Corporation Ltd - Daily Information
Click for more stock information on Keppel Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $10.50 |
| Previous Close | $10.24 |
| High | $10.58 |
| Low | $10.24 |
| Adjusted Open | $10.50 |
| Previous Adjusted Close | $10.24 |
| Adjusted High | $10.58 |
| Adjusted Low | $10.24 |
About Keppel Corporation Ltd (KPELY)
Keppel Corporation Limited primarily engages in the marine, property, and infrastructure businesses. The companys Offshore & Marine segment is involved in the design, construction, repair, and upgrading of offshore rigs; ship conversions and repair; and specialized shipbuilding activities. This segment engages in the research and development on marine and offshore engineering; engineering, construction, and fabrication of platforms for the oil and gas sector, shipyard works, and other general business activities; procurement of equipment and materials for the construction of offshore production facilities; project management, engineering, and procurement; trading, installation, and leasing of hardware, industrial, marine, and building related products; and painting, blasting, shot blasting, process, and sale of slag, as well as provides jacking systems, steel components, towage services, and technical consultancy services. Keppel Corporations Infrastructure segment offers environmental engineering, power generation, and logistics and data center services. It provides district heating and cooling systems; solid waste treatment solutions; design, supply, and installation of flue gas treatment equipment; supplying electricity and general wholesale trade; purchase and sale of gaseous fuels; metal fabrication; and logistics, storage, and distribution services, as well as engages in the trading of communications systems and accessories, and fund management. The companys Property segment is involved in the property development and investment, and property fund management activities. It owns and operates golf courses and hotels; and develops marina lifestyle and residential properties, as well as offers financial services, marketing agency, and trading of construction material services. The companys Investments segment invests in other companies, as well as provides travel agency services. Keppel Corporation Limited was incorporated in 1968 and is based in Singapore.
Invest in Keppel Corporation Ltd (KPELY)
Historical Stock Data for Keppel Corporation Ltd (KPELY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $10.50 | $10.58 | $10.24 | $10.24 | $10.24 | 5,901 |
| 2024-04-23 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 172 |
| 2024-04-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 37 |
| 2024-04-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 460 |
| 2024-04-18 | $10.10 | $10.29 | $10.10 | $10.24 | $10.24 | 1,398 |
| 2024-04-17 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 793 |
| 2024-04-16 | $9.97 | $9.97 | $9.86 | $9.96 | $9.96 | 760 |
| 2024-04-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 101 |
| 2024-04-12 | $10.55 | $10.58 | $10.40 | $10.40 | $10.40 | 2,306 |
| 2024-04-11 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 192 |
| 2024-04-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 204 |
| 2024-04-09 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 579 |
| 2024-04-08 | $10.83 | $10.83 | $10.73 | $10.83 | $10.83 | 2,220 |
| 2024-04-05 | $10.38 | $11.04 | $10.38 | $10.83 | $10.83 | 2,220 |
| 2024-04-04 | $10.92 | $11.22 | $10.92 | $11.22 | $11.22 | 748 |
| 2024-04-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 9,651 |
| 2024-04-02 | $10.66 | $10.80 | $10.56 | $10.66 | $10.66 | 38 |
| 2024-04-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 38 |
| 2024-03-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 54 |
| 2024-03-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 145 |
| 2024-03-26 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 13 |
| 2024-03-25 | $10.51 | $10.66 | $10.51 | $10.66 | $10.66 | 3,154 |
| 2024-03-22 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2024-03-21 | $10.81 | $10.82 | $10.46 | $10.46 | $10.46 | 438 |
| 2024-03-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 31 |
| 2024-03-19 | $10.55 | $10.81 | $10.55 | $10.81 | $10.81 | 3,783 |
| 2024-03-18 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 118 |
| 2024-03-15 | $10.79 | $10.79 | $10.78 | $10.78 | $10.78 | 636 |
| 2024-03-14 | $10.55 | $10.80 | $10.55 | $10.60 | $10.60 | 400 |
| 2024-03-13 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 2,473 |
| 2024-03-12 | $10.71 | $11.06 | $10.61 | $10.71 | $10.71 | 510 |
| 2024-03-11 | $11.22 | $11.22 | $10.71 | $10.71 | $10.71 | 510 |
| 2024-03-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 716 |
| 2024-03-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 920 |
| 2024-03-06 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 922 |
| 2024-03-05 | $10.50 | $10.65 | $10.36 | $10.55 | $10.55 | 1,435 |
| 2024-03-04 | $10.39 | $10.63 | $10.39 | $10.63 | $10.63 | 502 |
| 2024-03-01 | $10.60 | $10.72 | $10.60 | $10.60 | $10.60 | 762 |
| 2024-02-29 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 269 |
| 2024-02-28 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 152 |
| 2024-02-27 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-02-26 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 176 |
| 2024-02-23 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2024-02-22 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 79 |
| 2024-02-21 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 126 |
| 2024-02-20 | $10.70 | $10.72 | $10.70 | $10.72 | $10.72 | 2,242 |
| 2024-02-16 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 2,334 |
| 2024-02-15 | $10.92 | $10.94 | $10.83 | $10.83 | $10.83 | 3,782 |
| 2024-02-14 | $10.35 | $10.73 | $10.35 | $10.73 | $10.73 | 4,211 |
| 2024-02-13 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 85 |
| 2024-02-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 1,151 |
| 2024-02-09 | $10.25 | $10.55 | $10.25 | $10.55 | $10.55 | 1,356 |
| 2024-02-08 | $10.43 | $10.55 | $10.43 | $10.55 | $10.55 | 919 |
| 2024-02-07 | $10.60 | $10.60 | $10.26 | $10.60 | $10.60 | 473 |
| 2024-02-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,000 |
| 2024-02-05 | $10.10 | $10.98 | $10.10 | $10.60 | $10.60 | 10,198 |
| 2024-02-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 191 |
| 2024-02-01 | $11.00 | $11.00 | $10.69 | $10.69 | $10.69 | 1,138 |
| 2024-01-31 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 503 |
| 2024-01-30 | $10.55 | $10.59 | $10.54 | $10.54 | $10.54 | 65,843 |
| 2024-01-29 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 81 |
| 2024-01-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 69 |
| 2024-01-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 61 |
| 2024-01-24 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 86 |
| 2024-01-23 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,210 |
| 2024-01-22 | $10.14 | $10.15 | $10.14 | $10.14 | $10.14 | 434 |
| 2024-01-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 70 |
| 2024-01-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 614 |
| 2024-01-17 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 2,949 |
| 2024-01-16 | $10.29 | $10.38 | $10.29 | $10.38 | $10.38 | 565 |
| 2024-01-12 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 399 |
| 2024-01-11 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 100 |
| 2024-01-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 19 |
| 2024-01-09 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 47 |
| 2024-01-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 14 |
| 2024-01-05 | $10.66 | $10.66 | $10.53 | $10.53 | $10.53 | 1,346 |
| 2024-01-04 | $10.40 | $10.51 | $10.40 | $10.51 | $10.51 | 1,147 |
| 2024-01-03 | $10.58 | $10.77 | $10.58 | $10.77 | $10.77 | 801 |
| 2024-01-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 309 |
| 2023-12-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 811 |
| 2023-12-28 | $11.22 | $11.22 | $10.34 | $10.34 | $10.34 | 514 |
| 2023-12-27 | $10.90 | $10.90 | $10.24 | $10.50 | $10.50 | 3,736 |
| 2023-12-26 | $10.12 | $10.22 | $10.12 | $10.22 | $10.22 | 520 |
| 2023-12-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 64 |
| 2023-12-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 439 |
| 2023-12-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 5 |
| 2023-12-19 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 135 |
| 2023-12-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 341 |
| 2023-12-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 646 |
| 2023-12-14 | $10.16 | $10.25 | $9.87 | $10.25 | $10.25 | 4,871 |
| 2023-12-13 | $10.07 | $10.16 | $9.95 | $9.95 | $9.95 | 3,513 |
| 2023-12-12 | $9.98 | $10.38 | $9.66 | $10.18 | $10.18 | 2,419 |
| 2023-12-11 | $10.04 | $10.04 | $9.62 | $9.62 | $9.62 | 436 |
| 2023-12-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 251 |
| 2023-12-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 50 |
| 2023-12-06 | $10.22 | $10.62 | $10.01 | $10.44 | $10.44 | 398,156 |
| 2023-12-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2023-12-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 65 |
| 2023-12-01 | $10.11 | $10.25 | $10.11 | $10.25 | $10.25 | 1,639 |
| 2023-11-30 | $10.10 | $10.20 | $9.85 | $10.20 | $10.02 | 3,246 |
| 2023-11-29 | $9.98 | $9.98 | $9.48 | $9.65 | $9.48 | 1,721 |
| 2023-11-28 | $9.48 | $9.48 | $9.48 | $9.48 | $9.31 | 30 |
| 2023-11-27 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 78 |
| 2023-11-24 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2023-11-22 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 78 |
| 2023-11-21 | $9.55 | $9.55 | $9.48 | $9.48 | $9.48 | 2,499 |
| 2023-11-20 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 68 |
| 2023-11-17 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 249 |
| 2023-11-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 80 |
| 2023-11-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 4,140 |
| 2023-11-14 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,331 |
| 2023-11-13 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 214 |
| 2023-11-10 | $9.20 | $9.30 | $9.20 | $9.30 | $9.30 | 3,931 |
| 2023-11-09 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 224 |
| 2023-11-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 158 |
| 2023-11-07 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 167 |
| 2023-11-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 5,948 |
| 2023-11-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 128 |
| 2023-11-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 166 |
| 2023-11-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 205 |
| 2023-10-31 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 1,123 |
| 2023-10-30 | $9.14 | $9.14 | $8.87 | $8.87 | $8.87 | 987 |
| 2023-10-27 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 12 |
| 2023-10-26 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 26 |
| 2023-10-25 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 89 |
| 2023-10-24 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 22 |
| 2023-10-23 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 121 |
| 2023-10-20 | $9.06 | $9.06 | $8.93 | $8.93 | $8.93 | 1,071 |
| 2023-10-19 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 334 |
| 2023-10-18 | $9.39 | $9.39 | $9.15 | $9.15 | $9.15 | 638 |
| 2023-10-17 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 570 |
| 2023-10-16 | $9.55 | $9.62 | $9.54 | $9.54 | $9.54 | 2,417 |
| 2023-10-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 236 |
| 2023-10-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 11 |
| 2023-10-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 135 |
| 2023-10-10 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 37 |
| 2023-10-09 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 156 |
| 2023-10-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 158 |
| 2023-10-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 446 |
| 2023-10-04 | $9.54 | $9.54 | $9.51 | $9.51 | $9.51 | 508 |
| 2023-10-03 | $9.56 | $9.71 | $9.56 | $9.71 | $9.71 | 2,636 |
| 2023-10-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,985 |
| 2023-09-29 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 141 |
| 2023-09-28 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 38 |
| 2023-09-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 221 |
| 2023-09-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 37 |
| 2023-09-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,012 |
| 2023-09-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-09-21 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-09-20 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 75 |
| 2023-09-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 63 |
| 2023-09-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 106 |
| 2023-09-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 125 |
| 2023-09-14 | $10.14 | $10.14 | $9.99 | $9.99 | $9.99 | 265 |
| 2023-09-13 | $10.03 | $10.03 | $9.90 | $9.90 | $9.90 | 1,782 |
| 2023-09-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2023-09-11 | $10.05 | $10.05 | $9.88 | $10.03 | $10.03 | 6,499 |
| 2023-09-08 | $10.00 | $10.07 | $10.00 | $10.00 | $10.00 | 3,352 |
| 2023-09-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,057 |
| 2023-09-06 | $10.00 | $10.06 | $10.00 | $10.06 | $10.06 | 679 |
| 2023-09-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1,111 |
| 2023-09-01 | $10.33 | $10.40 | $10.33 | $10.40 | $10.40 | 215 |
| 2023-08-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 967 |
| 2023-08-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 167 |
| 2023-08-29 | $10.10 | $10.18 | $10.10 | $10.18 | $10.18 | 1,509 |
| 2023-08-28 | $10.00 | $10.21 | $9.80 | $10.21 | $10.21 | 33,905 |
| 2023-08-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 419 |
| 2023-08-24 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 51 |
| 2023-08-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 79 |
| 2023-08-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 200 |
| 2023-08-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 481 |
| 2023-08-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 216 |
| 2023-08-17 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 155 |
| 2023-08-16 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,061 |
| 2023-08-15 | $10.35 | $10.35 | $10.09 | $10.09 | $10.09 | 1,549 |
| 2023-08-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 139 |
| 2023-08-11 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 328 |
| 2023-08-10 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 37 |
| 2023-08-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 500 |
| 2023-08-08 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 137 |
| 2023-08-07 | $10.37 | $10.62 | $10.37 | $10.62 | $10.62 | 689 |
| 2023-08-04 | $11.22 | $11.22 | $10.73 | $10.73 | $10.73 | 723 |
| 2023-08-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 349 |
| 2023-08-02 | $11.00 | $11.00 | $10.89 | $10.89 | $10.89 | 412 |
| 2023-08-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 587 |
| 2023-07-31 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 20 |
| 2023-07-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 90 |
| 2023-07-27 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 669 |
| 2023-07-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 669 |
| 2023-07-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 263 |
| 2023-07-24 | $9.90 | $10.42 | $9.90 | $10.42 | $10.42 | 665 |
| 2023-07-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2023-07-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 75 |
| 2023-07-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 72 |
| 2023-07-18 | $10.28 | $10.28 | $10.20 | $10.20 | $10.20 | 7,583 |
| 2023-07-17 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 5,475 |
| 2023-07-14 | $10.16 | $10.26 | $10.16 | $10.26 | $10.26 | 933 |
| 2023-07-13 | $10.00 | $10.16 | $10.00 | $10.16 | $10.16 | 5,290 |
| 2023-07-12 | $9.75 | $9.97 | $9.75 | $9.97 | $9.97 | 1,560 |
| 2023-07-11 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 149 |
| 2023-07-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 85 |
| 2023-07-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 744 |
| 2023-07-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 92 |
| 2023-07-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 191 |
| 2023-07-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 8 |
| 2023-06-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 168 |
| 2023-06-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 130 |
| 2023-06-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 16 |
| 2023-06-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 118 |
| 2023-06-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 110 |
| 2023-06-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 528 |
| 2023-06-22 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 638 |
| 2023-06-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 344 |
| 2023-06-20 | $10.14 | $10.14 | $9.40 | $9.50 | $9.50 | 650 |
| 2023-06-16 | $10.40 | $10.40 | $10.39 | $10.39 | $10.39 | 732 |
| 2023-06-15 | $10.00 | $10.45 | $10.00 | $10.45 | $10.45 | 15,029 |
| 2023-06-14 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 114 |
| 2023-06-13 | $9.32 | $9.61 | $9.32 | $9.61 | $9.61 | 534 |
| 2023-06-12 | $9.60 | $9.60 | $9.33 | $9.33 | $9.33 | 871 |
| 2023-06-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 241 |
| 2023-06-08 | $9.62 | $9.69 | $9.00 | $9.49 | $9.49 | 13,689 |
| 2023-06-07 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 38 |
| 2023-06-06 | $9.40 | $9.45 | $9.32 | $9.32 | $9.32 | 164,921 |
| 2023-06-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 4,875 |
| 2023-06-02 | $8.81 | $9.42 | $8.81 | $9.33 | $9.33 | 1,424 |
| 2023-06-01 | $9.51 | $9.51 | $8.98 | $8.98 | $8.98 | 818 |
| 2023-05-31 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 72 |
| 2023-05-30 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 151 |
| 2023-05-26 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 22 |
| 2023-05-25 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 270 |
| 2023-05-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 65 |
| 2023-05-23 | $9.20 | $9.59 | $9.20 | $9.59 | $9.59 | 4,410 |
| 2023-05-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 234 |
| 2023-05-19 | $9.42 | $9.55 | $9.42 | $9.55 | $9.55 | 944 |
| 2023-05-18 | $9.60 | $9.60 | $9.57 | $9.57 | $9.57 | 513 |
| 2023-05-17 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 193 |
| 2023-05-16 | $9.49 | $9.62 | $9.47 | $9.47 | $9.47 | 1,425 |
| 2023-05-15 | $9.51 | $9.67 | $9.38 | $9.67 | $9.67 | 1,026 |
| 2023-05-12 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 455 |
| 2023-05-11 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 560 |
| 2023-05-10 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 66 |
| 2023-05-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 113 |
| 2023-05-08 | $9.80 | $9.80 | $9.67 | $9.67 | $9.67 | 623 |
| 2023-05-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 273 |
| 2023-05-04 | $9.70 | $9.71 | $9.68 | $9.68 | $9.68 | 1,710 |
| 2023-05-03 | $9.62 | $9.62 | $9.52 | $9.55 | $9.55 | 919 |
| 2023-05-02 | $9.25 | $9.27 | $9.17 | $9.27 | $9.27 | 1,195 |
| 2023-05-01 | $9.35 | $9.36 | $9.28 | $9.28 | $9.28 | 8,450 |
| 2023-04-28 | $9.33 | $9.33 | $9.22 | $9.30 | $9.30 | 685 |
| 2023-04-27 | $9.12 | $9.13 | $9.12 | $9.13 | $9.13 | 2,435 |
| 2023-04-26 | $9.62 | $9.62 | $9.62 | $9.62 | $9.34 | 651 |
| 2023-04-25 | $9.37 | $9.45 | $9.35 | $9.35 | $9.08 | 776 |
| 2023-04-24 | $9.60 | $9.60 | $9.47 | $9.55 | $9.27 | 874 |
| 2023-04-21 | $9.55 | $9.60 | $9.55 | $9.60 | $9.32 | 1,098 |
| 2023-04-20 | $9.24 | $9.24 | $9.24 | $9.24 | $8.97 | 237 |
| 2023-04-19 | $9.18 | $9.24 | $9.18 | $9.24 | $8.97 | 569 |
| 2023-04-18 | $9.07 | $9.07 | $9.07 | $9.07 | $8.81 | 710 |
| 2023-04-17 | $8.97 | $9.00 | $8.95 | $9.00 | $8.74 | 1,466 |
| 2023-04-14 | $8.80 | $8.88 | $8.75 | $8.75 | $8.50 | 2,839 |
| 2023-04-13 | $8.82 | $8.87 | $8.82 | $8.87 | $8.61 | 6,811 |
| 2023-04-12 | $8.80 | $8.80 | $8.76 | $8.76 | $8.51 | 459 |
| 2023-04-11 | $8.74 | $8.87 | $8.74 | $8.87 | $8.61 | 1,290 |
| 2023-04-10 | $8.68 | $8.75 | $8.66 | $8.66 | $8.41 | 3,634 |
| 2023-04-06 | $8.69 | $8.75 | $8.69 | $8.75 | $8.50 | 2,555 |
| 2023-04-05 | $8.72 | $8.84 | $8.72 | $8.73 | $8.48 | 1,372 |
| 2023-04-04 | $8.80 | $8.89 | $8.80 | $8.83 | $8.57 | 4,164 |
| 2023-04-03 | $8.65 | $8.69 | $8.58 | $8.60 | $8.35 | 19,893 |
| 2023-03-31 | $9.36 | $9.36 | $8.43 | $8.45 | $8.21 | 24,154 |
| 2023-03-30 | $11.50 | $11.50 | $10.00 | $10.00 | $7.06 | 797 |
| 2023-03-29 | $11.49 | $11.50 | $11.40 | $11.50 | $8.11 | 1,638 |
| 2023-03-28 | $11.50 | $11.50 | $9.44 | $11.50 | $8.11 | 2,595 |
| 2023-03-27 | $9.93 | $11.23 | $9.93 | $11.23 | $7.92 | 2,548 |
| 2023-03-24 | $9.27 | $9.27 | $9.27 | $9.27 | $6.54 | 359 |
| 2023-03-23 | $10.55 | $10.55 | $10.55 | $10.55 | $7.44 | 191 |
| 2023-03-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 81 |
| 2023-03-21 | $11.50 | $11.50 | $9.94 | $9.94 | $9.94 | 533 |
| 2023-03-20 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 171 |
| 2023-03-17 | $11.00 | $11.05 | $11.00 | $11.05 | $11.05 | 487 |
| 2023-03-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 687 |
| 2023-03-15 | $10.44 | $10.61 | $10.44 | $10.61 | $10.61 | 211 |
| 2023-03-14 | $10.80 | $11.00 | $10.53 | $11.00 | $11.00 | 9,930 |
| 2023-03-13 | $9.89 | $11.00 | $8.89 | $10.01 | $10.01 | 6,036 |
| 2023-03-10 | $8.92 | $10.39 | $8.92 | $10.39 | $10.39 | 589 |
| 2023-03-09 | $11.00 | $11.00 | $9.10 | $10.14 | $10.14 | 7,465 |
| 2023-03-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 391 |
| 2023-03-07 | $10.60 | $11.00 | $10.60 | $11.00 | $11.00 | 239 |
| 2023-03-06 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 278 |
| 2023-03-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 307 |
| 2023-03-02 | $9.88 | $10.58 | $9.81 | $10.48 | $10.48 | 7,056 |
| 2023-03-01 | $10.01 | $11.20 | $10.00 | $11.20 | $11.20 | 14,728 |
| 2023-02-28 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 76 |
| 2023-02-27 | $9.16 | $10.24 | $9.16 | $10.24 | $10.24 | 1,019 |
| 2023-02-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 37 |
| 2023-02-23 | $8.56 | $11.50 | $8.56 | $11.08 | $11.08 | 10,129 |
| 2023-02-22 | $10.95 | $10.95 | $10.79 | $10.79 | $10.79 | 955 |
| 2023-02-21 | $10.52 | $10.57 | $10.52 | $10.57 | $10.57 | 1,051 |
| 2023-02-17 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2023-02-16 | $10.55 | $10.60 | $10.55 | $10.56 | $10.56 | 2,503 |
| 2023-02-15 | $10.70 | $10.70 | $10.50 | $10.50 | $10.50 | 649 |
| 2023-02-14 | $10.52 | $10.61 | $10.52 | $10.61 | $10.61 | 427 |
| 2023-02-13 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 37 |
| 2023-02-10 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 130 |
| 2023-02-09 | $10.74 | $10.75 | $10.53 | $10.53 | $10.53 | 729 |
| 2023-02-08 | $10.80 | $10.80 | $10.70 | $10.70 | $10.70 | 1,145 |
| 2023-02-07 | $10.62 | $10.82 | $10.62 | $10.82 | $10.82 | 473 |
| 2023-02-06 | $10.97 | $10.97 | $10.84 | $10.86 | $10.86 | 2,347 |
| 2023-02-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 208 |
| 2023-02-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 233 |
| 2023-02-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 100 |
| 2023-01-31 | $11.46 | $11.51 | $11.46 | $11.51 | $11.51 | 2,590 |
| 2023-01-30 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 381 |
| 2023-01-27 | $11.43 | $11.48 | $11.43 | $11.48 | $11.48 | 24,531 |
| 2023-01-26 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 141 |
| 2023-01-25 | $11.49 | $11.49 | $11.22 | $11.23 | $11.23 | 70,493 |
| 2023-01-24 | $10.98 | $11.12 | $10.98 | $11.12 | $11.12 | 2,226 |
| 2023-01-23 | $11.22 | $11.27 | $11.22 | $11.27 | $11.27 | 648 |
| 2023-01-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 13 |
| 2023-01-19 | $11.03 | $11.03 | $11.00 | $11.00 | $11.00 | 3,719 |
| 2023-01-18 | $10.84 | $10.84 | $10.81 | $10.81 | $10.81 | 1,449 |
| 2023-01-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 213 |
| 2023-01-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 184 |
| 2023-01-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 350 |
| 2023-01-11 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 39 |
| 2023-01-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 239 |
| 2023-01-09 | $11.01 | $11.18 | $10.96 | $10.96 | $10.96 | 1,384 |
| 2023-01-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 240 |
| 2023-01-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 15,758 |
| 2023-01-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 186 |
| 2023-01-03 | $10.60 | $10.60 | $10.44 | $10.46 | $10.46 | 3,530 |
| 2022-12-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 22 |
| 2022-12-29 | $10.80 | $10.80 | $10.64 | $10.80 | $10.80 | 7,545 |
| 2022-12-28 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 61 |
| 2022-12-27 | $10.51 | $10.56 | $10.51 | $10.56 | $10.56 | 471 |
| 2022-12-23 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 539 |
| 2022-12-22 | $10.64 | $10.92 | $10.54 | $10.54 | $10.54 | 551 |
| 2022-12-21 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 86 |
| 2022-12-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 5,340 |
| 2022-12-19 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 243 |
| 2022-12-16 | $10.62 | $10.62 | $10.53 | $10.62 | $10.62 | 895 |
| 2022-12-15 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 154 |
| 2022-12-14 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 130 |
| 2022-12-13 | $11.34 | $11.34 | $10.84 | $10.84 | $10.84 | 419 |
| 2022-12-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 159 |
| 2022-12-09 | $11.03 | $11.03 | $10.86 | $10.86 | $10.86 | 3,688 |
| 2022-12-08 | $10.85 | $11.13 | $10.85 | $11.07 | $11.07 | 1,846 |
| 2022-12-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 181 |
| 2022-12-06 | $11.00 | $11.00 | $10.77 | $10.89 | $10.89 | 1,591 |
| 2022-12-05 | $11.12 | $11.14 | $11.10 | $11.10 | $11.10 | 3,350 |
| 2022-12-02 | $11.00 | $11.29 | $11.00 | $11.29 | $11.29 | 1,316 |
| 2022-12-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 129 |
| 2022-11-30 | $10.95 | $11.00 | $10.95 | $11.00 | $11.00 | 1,050 |
| 2022-11-29 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 311 |
| 2022-11-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 41 |
| 2022-11-25 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-11-23 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 146 |
| 2022-11-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 108 |
| 2022-11-21 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 296 |
| 2022-11-18 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 77 |
| 2022-11-17 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 22 |
| 2022-11-16 | $10.46 | $10.84 | $10.46 | $10.84 | $10.84 | 294 |
| 2022-11-15 | $10.63 | $10.67 | $10.57 | $10.67 | $10.67 | 9,345 |
| 2022-11-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 9 |
| 2022-11-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 458 |
| 2022-11-10 | $10.39 | $10.47 | $10.39 | $10.47 | $10.47 | 1,594 |
| 2022-11-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 130 |
| 2022-11-08 | $9.93 | $10.08 | $9.93 | $10.08 | $10.08 | 1,419 |
| 2022-11-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 55 |
| 2022-11-04 | $10.51 | $10.51 | $9.92 | $10.00 | $10.00 | 1,494 |
| 2022-11-03 | $9.85 | $9.85 | $9.72 | $9.72 | $9.72 | 485 |
| 2022-11-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 17,139 |
| 2022-11-01 | $10.13 | $10.13 | $10.05 | $10.05 | $10.05 | 5,097 |
| 2022-10-31 | $9.89 | $9.89 | $9.65 | $9.84 | $9.84 | 1,803 |
| 2022-10-28 | $9.89 | $9.89 | $9.81 | $9.87 | $9.87 | 1,582 |
| 2022-10-27 | $9.52 | $9.67 | $9.27 | $9.27 | $9.27 | 3,102 |
| 2022-10-26 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 937 |
| 2022-10-25 | $9.27 | $9.34 | $9.24 | $9.34 | $9.34 | 2,980 |
| 2022-10-24 | $9.17 | $9.45 | $8.88 | $9.39 | $9.39 | 20,470 |
| 2022-10-21 | $9.20 | $9.20 | $9.05 | $9.05 | $9.05 | 3,594 |
| 2022-10-20 | $9.58 | $9.58 | $9.20 | $9.20 | $9.20 | 692 |
| 2022-10-19 | $9.06 | $9.25 | $9.06 | $9.17 | $9.17 | 1,299 |
| 2022-10-18 | $9.57 | $9.57 | $9.14 | $9.14 | $9.14 | 2,255 |
| 2022-10-17 | $9.27 | $9.60 | $9.27 | $9.60 | $9.60 | 5,433 |
| 2022-10-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 298 |
| 2022-10-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 750 |
| 2022-10-12 | $9.54 | $9.54 | $9.39 | $9.39 | $9.39 | 1,329 |
| 2022-10-11 | $9.70 | $9.82 | $9.53 | $9.72 | $9.72 | 6,046 |
| 2022-10-10 | $9.66 | $9.66 | $9.57 | $9.66 | $9.66 | 993 |
| 2022-10-07 | $9.98 | $10.16 | $9.75 | $9.75 | $9.75 | 1,425 |
| 2022-10-06 | $9.81 | $9.89 | $9.80 | $9.80 | $9.80 | 4,384 |
| 2022-10-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 244 |
| 2022-10-04 | $9.60 | $9.93 | $9.60 | $9.93 | $9.93 | 3,439 |
| 2022-10-03 | $9.78 | $9.83 | $9.55 | $9.55 | $9.55 | 1,785 |
| 2022-09-30 | $9.74 | $9.95 | $9.74 | $9.78 | $9.78 | 167,744 |
| 2022-09-29 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 301 |
| 2022-09-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 900 |
| 2022-09-27 | $9.76 | $9.90 | $9.59 | $9.60 | $9.60 | 3,292 |
| 2022-09-26 | $9.91 | $9.91 | $9.78 | $9.91 | $9.91 | 1,699 |
| 2022-09-23 | $9.90 | $10.07 | $9.90 | $10.07 | $10.07 | 402 |
| 2022-09-22 | $10.38 | $10.38 | $10.29 | $10.29 | $10.29 | 1,718 |
| 2022-09-21 | $10.15 | $10.31 | $9.91 | $10.31 | $10.31 | 8,849 |
| 2022-09-20 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 2,251 |
| 2022-09-19 | $9.99 | $10.43 | $9.99 | $10.43 | $10.43 | 562 |
| 2022-09-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 150 |
| 2022-09-15 | $10.43 | $10.48 | $10.43 | $10.48 | $10.48 | 760 |
| 2022-09-14 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 108 |
| 2022-09-13 | $10.51 | $10.52 | $10.41 | $10.43 | $10.43 | 5,550 |
| 2022-09-12 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 89 |
| 2022-09-09 | $10.80 | $10.80 | $10.57 | $10.57 | $10.57 | 361 |
| 2022-09-08 | $10.76 | $10.76 | $10.70 | $10.70 | $10.70 | 467 |
| 2022-09-07 | $10.35 | $10.82 | $10.35 | $10.82 | $10.82 | 2,286 |
| 2022-09-06 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 401 |
| 2022-09-02 | $10.80 | $10.80 | $10.42 | $10.80 | $10.80 | 2,582 |
| 2022-09-01 | $10.50 | $10.52 | $10.49 | $10.49 | $10.49 | 599 |
| 2022-08-31 | $10.05 | $10.48 | $10.05 | $10.48 | $10.48 | 473 |
| 2022-08-30 | $10.30 | $10.40 | $10.30 | $10.40 | $10.40 | 884 |
| 2022-08-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 299 |
| 2022-08-26 | $10.26 | $10.26 | $10.20 | $10.20 | $10.20 | 4,321 |
| 2022-08-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 131 |
| 2022-08-24 | $10.00 | $10.18 | $10.00 | $10.11 | $10.11 | 1,406 |
| 2022-08-23 | $9.99 | $10.10 | $9.92 | $10.10 | $10.10 | 1,598 |
| 2022-08-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 326 |
| 2022-08-19 | $10.20 | $10.20 | $9.96 | $9.96 | $9.96 | 3,249 |
| 2022-08-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-08-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 98 |
| 2022-08-16 | $10.10 | $10.10 | $9.92 | $10.02 | $10.02 | 3,792 |
| 2022-08-15 | $10.31 | $10.31 | $9.95 | $10.14 | $10.14 | 842 |
| 2022-08-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 225 |
| 2022-08-11 | $10.10 | $10.19 | $10.10 | $10.19 | $10.19 | 1,126 |
| 2022-08-10 | $10.24 | $10.39 | $10.24 | $10.39 | $10.39 | 18,591 |
| 2022-08-09 | $10.14 | $10.14 | $9.90 | $9.90 | $9.90 | 249 |
| 2022-08-08 | $9.98 | $10.23 | $9.98 | $10.23 | $10.02 | 392 |
| 2022-08-05 | $10.44 | $10.54 | $10.19 | $10.54 | $10.54 | 989 |
| 2022-08-04 | $10.54 | $10.59 | $10.54 | $10.59 | $10.59 | 864 |
| 2022-08-03 | $10.03 | $10.12 | $10.00 | $10.12 | $10.12 | 3,606 |
| 2022-08-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 214 |
| 2022-08-01 | $10.00 | $10.09 | $9.91 | $9.91 | $9.91 | 4,496 |
| 2022-07-29 | $9.80 | $9.92 | $9.80 | $9.89 | $9.89 | 988 |
| 2022-07-28 | $9.89 | $9.89 | $9.84 | $9.88 | $9.88 | 6,426 |
| 2022-07-27 | $9.40 | $9.84 | $9.40 | $9.84 | $9.84 | 345 |
| 2022-07-26 | $9.40 | $9.54 | $9.39 | $9.45 | $9.45 | 938 |
| 2022-07-25 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 487 |
| 2022-07-22 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 258 |
| 2022-07-21 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 290 |
| 2022-07-20 | $9.57 | $9.57 | $9.26 | $9.29 | $9.29 | 1,024 |
| 2022-07-19 | $9.58 | $9.58 | $9.28 | $9.40 | $9.40 | 1,362 |
| 2022-07-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 589 |
| 2022-07-15 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 440 |
| 2022-07-14 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 60 |
| 2022-07-13 | $9.31 | $9.47 | $9.30 | $9.47 | $9.47 | 1,625 |
| 2022-07-12 | $9.53 | $9.53 | $9.31 | $9.46 | $9.46 | 1,050 |
| 2022-07-11 | $9.23 | $9.43 | $9.23 | $9.43 | $9.43 | 3,546 |
| 2022-07-08 | $9.40 | $9.54 | $9.40 | $9.54 | $9.54 | 1,115 |
| 2022-07-07 | $9.30 | $9.37 | $9.30 | $9.33 | $9.33 | 1,057 |
| 2022-07-06 | $9.26 | $9.26 | $9.12 | $9.14 | $9.14 | 1,530 |
| 2022-07-05 | $9.24 | $9.45 | $9.24 | $9.30 | $9.30 | 1,863 |
| 2022-07-01 | $9.26 | $9.38 | $9.22 | $9.31 | $9.31 | 1,798 |
| 2022-06-30 | $9.13 | $9.38 | $9.13 | $9.14 | $9.14 | 1,912 |
| 2022-06-29 | $9.17 | $9.38 | $9.17 | $9.38 | $9.38 | 393 |
| 2022-06-28 | $9.48 | $9.48 | $9.40 | $9.40 | $9.40 | 461 |
| 2022-06-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,652 |
| 2022-06-24 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 126 |
| 2022-06-23 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 263 |
| 2022-06-22 | $9.39 | $9.54 | $9.39 | $9.41 | $9.41 | 1,100 |
| 2022-06-21 | $9.57 | $9.57 | $9.40 | $9.40 | $9.40 | 1,096 |
| 2022-06-17 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 571 |
| 2022-06-16 | $9.55 | $9.55 | $9.40 | $9.40 | $9.40 | 1,001 |
| 2022-06-15 | $9.79 | $9.85 | $9.36 | $9.72 | $9.72 | 4,736 |
| 2022-06-14 | $9.72 | $9.72 | $9.62 | $9.62 | $9.62 | 944 |
| 2022-06-13 | $9.84 | $9.84 | $9.79 | $9.79 | $9.79 | 909 |
| 2022-06-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 54 |
| 2022-06-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 516 |
| 2022-06-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 12 |
| 2022-06-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 84,782 |
| 2022-06-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 207 |
| 2022-06-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 221 |
| 2022-06-02 | $9.98 | $10.07 | $9.87 | $10.07 | $10.07 | 5,633 |
| 2022-06-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 120 |
| 2022-05-31 | $10.00 | $10.08 | $9.97 | $10.04 | $10.04 | 12,707 |
| 2022-05-27 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 4,096 |
| 2022-05-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 158 |
| 2022-05-25 | $9.84 | $9.92 | $9.72 | $9.72 | $9.72 | 560 |
| 2022-05-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 248 |
| 2022-05-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 382 |
| 2022-05-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 477 |
| 2022-05-18 | $9.64 | $9.74 | $9.62 | $9.62 | $9.62 | 1,700 |
| 2022-05-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-05-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 60 |
| 2022-05-13 | $9.46 | $9.50 | $9.45 | $9.50 | $9.50 | 1,869 |
| 2022-05-12 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 120 |
| 2022-05-11 | $9.37 | $9.47 | $9.37 | $9.47 | $9.47 | 419 |
| 2022-05-10 | $9.47 | $9.47 | $9.38 | $9.38 | $9.38 | 1,644 |
| 2022-05-09 | $9.80 | $9.80 | $9.47 | $9.47 | $9.47 | 4,199 |
| 2022-05-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50 |
| 2022-05-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 198 |
| 2022-05-04 | $9.85 | $10.06 | $9.85 | $10.06 | $10.06 | 1,757 |
| 2022-05-03 | $9.72 | $9.84 | $9.72 | $9.84 | $9.84 | 231 |
| 2022-05-02 | $9.90 | $10.00 | $9.90 | $10.00 | $10.00 | 1,080 |
| 2022-04-29 | $10.00 | $10.00 | $9.80 | $9.80 | $9.80 | 398 |
| 2022-04-28 | $9.75 | $9.98 | $9.75 | $9.98 | $9.98 | 3,301 |
| 2022-04-27 | $9.55 | $9.92 | $9.55 | $9.92 | $9.92 | 1,800 |
| 2022-04-26 | $9.66 | $9.66 | $9.66 | $9.66 | $9.37 | 699 |
| 2022-04-25 | $9.95 | $9.95 | $9.66 | $9.66 | $9.37 | 699 |
| 2022-04-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.60 | 200 |
| 2022-04-21 | $9.85 | $9.85 | $9.82 | $9.82 | $9.52 | 768 |
| 2022-04-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.54 | 39 |
| 2022-04-19 | $9.58 | $9.84 | $9.58 | $9.84 | $9.54 | 504 |
| 2022-04-18 | $9.85 | $9.85 | $9.62 | $9.62 | $9.33 | 755 |
| 2022-04-14 | $9.83 | $9.85 | $9.68 | $9.85 | $9.55 | 794 |
| 2022-04-13 | $9.58 | $9.58 | $9.58 | $9.58 | $9.29 | 190 |
| 2022-04-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.29 | 44 |
| 2022-04-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.29 | 201 |
| 2022-04-08 | $9.58 | $9.58 | $9.58 | $9.58 | $9.29 | 9,666 |
| 2022-04-07 | $9.56 | $9.56 | $9.56 | $9.56 | $9.27 | 294 |
| 2022-04-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.26 | 0 |
| 2022-04-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.26 | 129 |
| 2022-04-04 | $9.50 | $9.55 | $9.50 | $9.55 | $9.26 | 452 |
| 2022-04-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.25 | 0 |
| 2022-03-31 | $9.54 | $9.54 | $9.54 | $9.54 | $9.25 | 59 |
| 2022-03-30 | $9.54 | $9.54 | $9.54 | $9.54 | $9.25 | 2 |
| 2022-03-29 | $9.54 | $9.54 | $9.54 | $9.54 | $9.25 | 125 |
| 2022-03-28 | $9.75 | $9.75 | $9.47 | $9.47 | $9.18 | 1,262 |
| 2022-03-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.37 | 0 |
| 2022-03-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.37 | 445 |
| 2022-03-23 | $9.50 | $9.50 | $9.43 | $9.49 | $9.20 | 919 |
| 2022-03-22 | $9.62 | $9.62 | $9.62 | $9.62 | $9.33 | 2,662 |
| 2022-03-21 | $9.47 | $9.62 | $9.47 | $9.62 | $9.33 | 2,662 |
| 2022-03-18 | $9.30 | $9.30 | $9.25 | $9.25 | $8.97 | 1,679 |
| 2022-03-17 | $9.11 | $9.11 | $9.11 | $9.11 | $8.84 | 448 |
| 2022-03-16 | $9.25 | $9.25 | $9.25 | $9.25 | $8.97 | 432 |
| 2022-03-15 | $8.96 | $8.96 | $8.96 | $8.96 | $8.69 | 146 |
| 2022-03-14 | $8.87 | $9.19 | $8.87 | $9.19 | $8.91 | 336 |
| 2022-03-11 | $9.15 | $9.16 | $8.95 | $9.16 | $8.88 | 5,042 |
| 2022-03-10 | $8.80 | $9.00 | $8.80 | $9.00 | $8.73 | 308 |
| 2022-03-09 | $8.55 | $9.18 | $8.55 | $9.01 | $8.74 | 5,691 |
| 2022-03-08 | $8.77 | $8.77 | $8.77 | $8.77 | $8.50 | 10 |
| 2022-03-07 | $8.77 | $8.77 | $8.77 | $8.77 | $8.50 | 984 |
| 2022-03-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.37 | 0 |
| 2022-03-03 | $8.91 | $8.91 | $8.63 | $8.63 | $8.37 | 4,159 |
| 2022-03-02 | $9.11 | $9.11 | $8.74 | $8.86 | $8.59 | 5,301 |
| 2022-03-01 | $8.67 | $8.68 | $8.67 | $8.68 | $8.42 | 84,790 |
| 2022-02-28 | $8.58 | $8.82 | $8.58 | $8.82 | $8.55 | 768 |
| 2022-02-25 | $8.64 | $8.64 | $8.64 | $8.64 | $8.38 | 146 |
| 2022-02-24 | $8.74 | $8.74 | $8.74 | $8.74 | $8.48 | 310 |
| 2022-02-23 | $9.03 | $9.03 | $8.80 | $8.80 | $8.53 | 3,068 |
| 2022-02-22 | $9.00 | $9.00 | $8.99 | $8.99 | $8.72 | 1,151 |
| 2022-02-18 | $8.97 | $8.97 | $8.97 | $8.97 | $8.70 | 0 |
| 2022-02-17 | $8.97 | $8.97 | $8.97 | $8.97 | $8.70 | 0 |
| 2022-02-16 | $8.97 | $8.97 | $8.97 | $8.97 | $8.70 | 0 |
| 2022-02-15 | $9.05 | $9.05 | $8.97 | $8.97 | $8.70 | 2,379 |
| 2022-02-14 | $9.04 | $9.04 | $9.04 | $9.04 | $8.77 | 3 |
| 2022-02-11 | $8.75 | $9.04 | $8.75 | $9.04 | $8.77 | 1,111 |
| 2022-02-10 | $8.70 | $8.70 | $8.70 | $8.70 | $8.44 | 130 |
| 2022-02-09 | $9.32 | $9.32 | $9.32 | $9.32 | $9.04 | 2,054 |
| 2022-02-08 | $8.90 | $8.90 | $8.78 | $8.90 | $8.63 | 1,701 |
| 2022-02-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.35 | 223 |
| 2022-02-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.50 | 1,000 |
| 2022-02-03 | $8.56 | $8.56 | $8.40 | $8.40 | $8.15 | 487 |
| 2022-02-02 | $8.15 | $8.15 | $8.15 | $8.15 | $7.90 | 0 |
| 2022-02-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.90 | 0 |
| 2022-01-31 | $8.15 | $8.15 | $8.15 | $8.15 | $7.90 | 129 |
| 2022-01-28 | $8.22 | $8.22 | $8.15 | $8.15 | $7.90 | 1,321 |
| 2022-01-27 | $7.96 | $8.08 | $7.96 | $8.08 | $7.84 | 2,954 |
| 2022-01-26 | $7.86 | $7.86 | $7.86 | $7.86 | $7.62 | 430 |
| 2022-01-25 | $8.07 | $8.07 | $8.07 | $8.07 | $7.83 | 481 |
| 2022-01-24 | $8.19 | $8.19 | $8.19 | $8.19 | $7.94 | 355 |
| 2022-01-21 | $7.92 | $7.92 | $7.92 | $7.92 | $7.68 | 849 |
| 2022-01-20 | $7.61 | $7.92 | $7.61 | $7.83 | $7.59 | 3,647 |
| 2022-01-19 | $7.57 | $7.57 | $7.57 | $7.57 | $7.34 | 0 |
| 2022-01-18 | $7.57 | $7.57 | $7.57 | $7.57 | $7.34 | 0 |
| 2022-01-14 | $7.61 | $7.71 | $7.57 | $7.57 | $7.34 | 1,331 |
| 2022-01-13 | $7.61 | $7.61 | $7.61 | $7.61 | $7.38 | 1,505 |
| 2022-01-12 | $7.68 | $7.68 | $7.57 | $7.57 | $7.34 | 307 |
| 2022-01-11 | $7.52 | $7.52 | $7.52 | $7.52 | $7.29 | 55 |
| 2022-01-10 | $7.37 | $7.52 | $7.37 | $7.52 | $7.29 | 1,333 |
| 2022-01-07 | $7.57 | $7.57 | $7.33 | $7.33 | $7.11 | 335 |
| 2022-01-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.33 | 1,548 |
| 2022-01-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.47 | 0 |
| 2022-01-04 | $7.50 | $7.70 | $7.50 | $7.70 | $7.47 | 3,747 |
| 2022-01-03 | $7.61 | $7.61 | $7.51 | $7.57 | $7.34 | 705 |
| 2021-12-31 | $7.37 | $7.37 | $7.37 | $7.37 | $7.15 | 133 |
| 2021-12-30 | $7.62 | $7.70 | $7.39 | $7.54 | $7.31 | 1,998 |
| 2021-12-29 | $7.62 | $7.62 | $7.62 | $7.62 | $7.38 | 3,560 |
| 2021-12-28 | $7.63 | $7.83 | $7.63 | $7.83 | $7.59 | 752 |
| 2021-12-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.03 | 61 |
| 2021-12-23 | $7.22 | $7.51 | $7.22 | $7.25 | $7.03 | 12,319 |
| 2021-12-22 | $7.29 | $7.46 | $7.19 | $7.44 | $7.21 | 12,047 |
| 2021-12-21 | $7.34 | $7.34 | $7.34 | $7.34 | $7.12 | 190 |
| 2021-12-20 | $7.53 | $7.53 | $7.34 | $7.34 | $7.11 | 2,424 |
| 2021-12-17 | $7.56 | $7.56 | $7.56 | $7.56 | $7.33 | 32 |
| 2021-12-16 | $7.72 | $7.72 | $7.37 | $7.56 | $7.33 | 833 |
| 2021-12-15 | $7.40 | $7.57 | $7.40 | $7.57 | $7.34 | 5,200 |
| 2021-12-14 | $7.35 | $7.81 | $7.35 | $7.81 | $7.57 | 1,888 |
| 2021-12-13 | $7.58 | $7.75 | $7.58 | $7.75 | $7.51 | 562 |
| 2021-12-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.45 | 77 |
| 2021-12-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.45 | 0 |
| 2021-12-08 | $7.45 | $7.68 | $7.45 | $7.68 | $7.45 | 540 |
| 2021-12-07 | $7.82 | $7.82 | $7.31 | $7.31 | $7.09 | 1,036 |
| 2021-12-06 | $7.55 | $7.62 | $7.55 | $7.62 | $7.39 | 147,823 |
| 2021-12-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.07 | 295 |
| 2021-12-02 | $7.41 | $7.56 | $7.37 | $7.42 | $7.20 | 2,993 |
| 2021-12-01 | $7.48 | $7.48 | $7.34 | $7.34 | $7.12 | 3,214 |
| 2021-11-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.25 | 302 |
| 2021-11-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.41 | 437 |
| 2021-11-26 | $7.45 | $7.84 | $7.45 | $7.84 | $7.60 | 9,061 |
| 2021-11-24 | $7.84 | $7.84 | $7.84 | $7.84 | $7.60 | 247 |
| 2021-11-23 | $7.85 | $8.09 | $7.85 | $7.85 | $7.61 | 2,320 |
| 2021-11-22 | $7.89 | $7.89 | $7.89 | $7.89 | $7.65 | 252 |
| 2021-11-19 | $7.77 | $7.77 | $7.77 | $7.77 | $7.53 | 5 |
| 2021-11-18 | $7.77 | $7.77 | $7.77 | $7.77 | $7.53 | 200 |
| 2021-11-17 | $7.77 | $7.77 | $7.77 | $7.77 | $7.53 | 1,762 |
| 2021-11-16 | $7.84 | $7.84 | $7.65 | $7.65 | $7.42 | 627 |
| 2021-11-15 | $7.65 | $7.65 | $7.65 | $7.65 | $7.42 | 413 |
| 2021-11-12 | $7.99 | $7.99 | $7.62 | $7.62 | $7.39 | 2,381 |
| 2021-11-11 | $7.73 | $7.92 | $7.73 | $7.92 | $7.68 | 463 |
| 2021-11-10 | $7.85 | $7.85 | $7.85 | $7.85 | $7.61 | 2,015 |
| 2021-11-09 | $7.88 | $7.88 | $7.84 | $7.84 | $7.60 | 11,147 |
| 2021-11-08 | $7.78 | $7.78 | $7.78 | $7.78 | $7.55 | 30 |
| 2021-11-05 | $7.79 | $7.79 | $7.78 | $7.78 | $7.55 | 969 |
| 2021-11-04 | $7.67 | $7.77 | $7.67 | $7.77 | $7.53 | 383 |
| 2021-11-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.52 | 159 |
| 2021-11-02 | $7.91 | $7.91 | $7.80 | $7.80 | $7.56 | 108 |
| 2021-11-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.56 | 108 |
| 2021-10-29 | $7.97 | $7.97 | $7.97 | $7.97 | $7.72 | 157 |
| 2021-10-28 | $7.85 | $7.85 | $7.85 | $7.85 | $7.61 | 1,201 |
| 2021-10-27 | $7.91 | $7.91 | $7.91 | $7.91 | $7.67 | 577 |
| 2021-10-26 | $8.06 | $8.06 | $8.06 | $8.06 | $7.82 | 0 |
| 2021-10-25 | $8.06 | $8.06 | $8.06 | $8.06 | $7.82 | 360 |
| 2021-10-22 | $8.06 | $8.06 | $8.06 | $8.06 | $7.82 | 145 |
| 2021-10-21 | $8.01 | $8.01 | $8.01 | $8.01 | $7.77 | 603 |
| 2021-10-20 | $8.15 | $8.15 | $8.15 | $8.15 | $7.90 | 541 |
| 2021-10-19 | $8.13 | $8.15 | $8.13 | $8.15 | $7.90 | 1,040 |
| 2021-10-18 | $8.18 | $8.18 | $8.18 | $8.18 | $7.93 | 163 |
| 2021-10-15 | $8.09 | $8.13 | $8.09 | $8.13 | $7.88 | 738 |
| 2021-10-14 | $8.04 | $8.04 | $8.04 | $8.04 | $7.79 | 490 |
| 2021-10-13 | $7.78 | $7.79 | $7.78 | $7.79 | $7.55 | 700 |
| 2021-10-12 | $7.64 | $7.73 | $7.64 | $7.73 | $7.50 | 2,131 |
| 2021-10-11 | $7.56 | $7.80 | $7.56 | $7.80 | $7.56 | 3,741 |
| 2021-10-08 | $7.82 | $7.82 | $7.82 | $7.82 | $7.58 | 124 |
| 2021-10-07 | $7.67 | $7.73 | $7.67 | $7.73 | $7.50 | 1,346 |
| 2021-10-06 | $7.86 | $7.86 | $7.63 | $7.63 | $7.40 | 1,618 |
| 2021-10-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.53 | 43 |
| 2021-10-04 | $7.64 | $7.77 | $7.64 | $7.77 | $7.53 | 1,334 |
| 2021-10-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.42 | 661 |
| 2021-09-30 | $7.65 | $7.65 | $7.65 | $7.65 | $7.42 | 485 |
| 2021-09-29 | $7.60 | $7.60 | $7.45 | $7.59 | $7.36 | 4,546 |
| 2021-09-28 | $7.85 | $7.85 | $7.58 | $7.60 | $7.37 | 5,607 |
| 2021-09-27 | $7.82 | $7.82 | $7.78 | $7.78 | $7.54 | 351 |
| 2021-09-24 | $7.58 | $7.59 | $7.58 | $7.59 | $7.36 | 638 |
| 2021-09-23 | $7.66 | $7.74 | $7.66 | $7.74 | $7.50 | 4,029 |
| 2021-09-22 | $7.75 | $7.89 | $7.71 | $7.88 | $7.64 | 2,086 |
| 2021-09-21 | $7.59 | $7.59 | $7.59 | $7.59 | $7.36 | 0 |
| 2021-09-20 | $7.59 | $7.59 | $7.59 | $7.59 | $7.36 | 100 |
| 2021-09-17 | $7.73 | $7.90 | $7.73 | $7.90 | $7.66 | 893 |
| 2021-09-16 | $7.84 | $7.86 | $7.78 | $7.86 | $7.63 | 908 |
| 2021-09-15 | $7.93 | $7.97 | $7.82 | $7.82 | $7.58 | 759 |
| 2021-09-14 | $7.84 | $7.84 | $7.84 | $7.84 | $7.60 | 134 |
| 2021-09-13 | $7.67 | $7.75 | $7.67 | $7.75 | $7.52 | 3,931 |
| 2021-09-10 | $7.71 | $7.71 | $7.71 | $7.71 | $7.47 | 47 |
| 2021-09-09 | $7.77 | $7.77 | $7.67 | $7.71 | $7.47 | 3,555 |
| 2021-09-08 | $7.87 | $7.87 | $7.69 | $7.69 | $7.46 | 178,394 |
| 2021-09-07 | $8.02 | $8.02 | $8.02 | $8.02 | $7.78 | 140 |
| 2021-09-03 | $8.07 | $8.07 | $8.07 | $8.07 | $7.83 | 74 |
| 2021-09-02 | $8.03 | $8.07 | $7.77 | $8.07 | $7.83 | 2,246 |
| 2021-09-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.40 | 175 |
| 2021-08-31 | $7.93 | $7.93 | $7.93 | $7.93 | $7.69 | 0 |
| 2021-08-30 | $7.80 | $7.93 | $7.72 | $7.93 | $7.69 | 3,047 |
| 2021-08-27 | $7.82 | $7.82 | $7.74 | $7.74 | $7.51 | 590 |
| 2021-08-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.66 | 482 |
| 2021-08-25 | $7.79 | $7.88 | $7.79 | $7.88 | $7.64 | 445 |
| 2021-08-24 | $7.62 | $7.62 | $7.62 | $7.62 | $7.39 | 69 |
| 2021-08-23 | $7.62 | $7.62 | $7.62 | $7.62 | $7.39 | 87 |
| 2021-08-20 | $7.62 | $7.62 | $7.62 | $7.62 | $7.39 | 100 |
| 2021-08-19 | $7.66 | $7.66 | $7.66 | $7.66 | $7.43 | 544 |
| 2021-08-18 | $7.82 | $7.86 | $7.70 | $7.70 | $7.47 | 18,846 |
| 2021-08-17 | $7.81 | $7.81 | $7.81 | $7.81 | $7.57 | 1,070 |
| 2021-08-16 | $7.97 | $7.97 | $7.97 | $7.97 | $7.72 | 19 |
| 2021-08-13 | $7.89 | $7.97 | $7.89 | $7.97 | $7.73 | 441 |
| 2021-08-12 | $7.84 | $7.84 | $7.84 | $7.84 | $7.60 | 134 |
| 2021-08-11 | $7.94 | $7.94 | $7.94 | $7.94 | $7.70 | 1 |
| 2021-08-10 | $7.75 | $7.94 | $7.75 | $7.94 | $7.70 | 1,914 |
| 2021-08-09 | $8.02 | $8.26 | $7.79 | $7.79 | $7.55 | 1,003 |
| 2021-08-06 | $8.10 | $8.10 | $8.10 | $8.10 | $7.68 | 271 |
| 2021-08-05 | $8.15 | $8.18 | $8.15 | $8.18 | $7.75 | 1,042 |
| 2021-08-04 | $8.07 | $8.07 | $8.07 | $8.07 | $7.65 | 25 |
| 2021-08-03 | $8.07 | $8.07 | $8.07 | $8.07 | $7.65 | 254 |
| 2021-08-02 | $7.95 | $9.22 | $7.61 | $7.73 | $7.33 | 4,714 |
| 2021-07-30 | $7.69 | $7.69 | $7.69 | $7.69 | $7.29 | 1,890 |
| 2021-07-29 | $7.69 | $7.69 | $7.69 | $7.69 | $7.29 | 0 |
| 2021-07-28 | $7.69 | $7.69 | $7.69 | $7.69 | $7.29 | 226 |
| 2021-07-27 | $7.71 | $7.71 | $7.69 | $7.69 | $7.29 | 222 |
| 2021-07-26 | $7.43 | $7.81 | $7.43 | $7.81 | $7.40 | 2,499 |
| 2021-07-23 | $7.78 | $7.78 | $7.78 | $7.78 | $7.38 | 5,171 |
| 2021-07-22 | $7.76 | $7.79 | $7.75 | $7.78 | $7.38 | 62,616 |
| 2021-07-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.19 | 203 |
| 2021-07-20 | $7.85 | $7.85 | $7.62 | $7.62 | $7.22 | 10,198 |
| 2021-07-19 | $7.59 | $7.65 | $7.58 | $7.58 | $7.19 | 10,462 |
| 2021-07-16 | $7.65 | $7.65 | $7.62 | $7.62 | $7.22 | 2,396 |
| 2021-07-15 | $7.70 | $7.70 | $7.70 | $7.70 | $7.30 | 337 |
| 2021-07-14 | $7.57 | $7.57 | $7.57 | $7.57 | $7.18 | 258 |
| 2021-07-13 | $7.66 | $7.66 | $7.66 | $7.66 | $7.26 | 131 |
| 2021-07-12 | $7.66 | $7.66 | $7.66 | $7.66 | $7.26 | 399 |
| 2021-07-09 | $7.53 | $8.05 | $7.53 | $8.05 | $7.63 | 2,245 |
| 2021-07-08 | $7.90 | $7.90 | $7.90 | $7.90 | $7.49 | 0 |
| 2021-07-07 | $7.61 | $7.99 | $7.61 | $7.90 | $7.49 | 1,402 |
| 2021-07-06 | $8.05 | $8.05 | $7.97 | $7.97 | $7.56 | 2,652 |
| 2021-07-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.49 | 1,117 |
| 2021-07-01 | $8.09 | $8.09 | $8.08 | $8.08 | $7.66 | 3,026 |
| 2021-06-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.73 | 192 |
| 2021-06-29 | $8.02 | $8.02 | $8.02 | $8.02 | $7.60 | 101 |
| 2021-06-28 | $8.20 | $8.36 | $8.20 | $8.24 | $7.81 | 984 |
| 2021-06-25 | $8.11 | $8.11 | $8.11 | $8.11 | $7.69 | 227 |
| 2021-06-24 | $7.46 | $8.16 | $7.46 | $8.16 | $7.74 | 1,980 |
| 2021-06-23 | $7.47 | $7.47 | $7.47 | $7.47 | $7.08 | 143 |
| 2021-06-22 | $7.56 | $7.59 | $7.55 | $7.59 | $7.20 | 6,292 |
| 2021-06-21 | $7.61 | $7.61 | $7.57 | $7.57 | $7.18 | 947 |
| 2021-06-18 | $7.60 | $7.60 | $7.60 | $7.60 | $7.21 | 466 |
| 2021-06-17 | $7.68 | $7.68 | $7.68 | $7.68 | $7.28 | 301 |
| 2021-06-16 | $7.84 | $7.84 | $7.84 | $7.84 | $7.43 | 242 |
| 2021-06-15 | $7.82 | $7.84 | $7.77 | $7.84 | $7.43 | 2,882 |
| 2021-06-14 | $7.82 | $7.86 | $7.82 | $7.86 | $7.45 | 321 |
| 2021-06-11 | $8.11 | $8.11 | $7.80 | $7.90 | $7.49 | 1,861 |
| 2021-06-10 | $7.94 | $8.01 | $7.90 | $8.01 | $7.59 | 4,097 |
| 2021-06-09 | $7.92 | $7.94 | $7.83 | $7.93 | $7.51 | 9,135 |
| 2021-06-08 | $8.10 | $8.10 | $8.02 | $8.02 | $7.60 | 10,642 |
| 2021-06-07 | $8.00 | $8.10 | $8.00 | $8.10 | $7.68 | 1,621 |
| 2021-06-04 | $8.09 | $8.09 | $8.09 | $8.09 | $7.67 | 35 |
| 2021-06-03 | $8.09 | $8.09 | $8.09 | $8.09 | $7.67 | 595 |
| 2021-06-02 | $8.07 | $8.16 | $8.05 | $8.11 | $7.69 | 16,426 |
| 2021-06-01 | $8.15 | $8.15 | $8.05 | $8.05 | $7.63 | 5,869 |
| 2021-05-28 | $8.10 | $8.10 | $8.10 | $8.10 | $7.68 | 270 |
| 2021-05-27 | $8.09 | $8.10 | $8.07 | $8.10 | $7.68 | 1,015 |
| 2021-05-26 | $7.89 | $7.90 | $7.89 | $7.90 | $7.49 | 3,139 |
| 2021-05-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.42 | 0 |
| 2021-05-24 | $7.83 | $7.83 | $7.83 | $7.83 | $7.42 | 0 |
| 2021-05-21 | $7.83 | $7.83 | $7.83 | $7.83 | $7.42 | 501 |
| 2021-05-20 | $7.86 | $7.89 | $7.86 | $7.89 | $7.48 | 530 |
| 2021-05-19 | $7.75 | $7.75 | $7.75 | $7.75 | $7.35 | 559 |
| 2021-05-18 | $8.01 | $8.01 | $7.90 | $7.90 | $7.49 | 297 |
| 2021-05-17 | $7.70 | $7.70 | $7.70 | $7.70 | $7.30 | 0 |
| 2021-05-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.30 | 556 |
| 2021-05-13 | $7.83 | $7.83 | $7.70 | $7.70 | $7.30 | 7,900 |
| 2021-05-12 | $7.90 | $7.91 | $7.81 | $7.81 | $7.40 | 9,346 |
| 2021-05-11 | $8.11 | $8.11 | $8.03 | $8.03 | $7.61 | 760 |
| 2021-05-10 | $7.93 | $7.93 | $7.93 | $7.93 | $7.52 | 150 |
| 2021-05-07 | $8.00 | $8.00 | $7.97 | $7.97 | $7.55 | 1,826 |
| 2021-05-06 | $7.91 | $7.91 | $7.85 | $7.85 | $7.44 | 270 |
| 2021-05-05 | $7.66 | $7.89 | $7.66 | $7.89 | $7.48 | 1,056 |
| 2021-05-04 | $7.80 | $7.88 | $7.80 | $7.82 | $7.41 | 2,181 |
| 2021-05-03 | $7.71 | $8.06 | $7.71 | $7.97 | $7.56 | 2,207 |
| 2021-04-30 | $8.16 | $8.16 | $8.16 | $8.16 | $7.74 | 206 |
| 2021-04-29 | $8.16 | $8.16 | $8.16 | $8.16 | $7.74 | 422 |
| 2021-04-28 | $8.23 | $8.30 | $8.07 | $8.30 | $7.87 | 1,065 |
| 2021-04-27 | $8.19 | $8.19 | $8.19 | $8.19 | $7.67 | 265 |
| 2021-04-26 | $7.94 | $7.94 | $7.94 | $7.94 | $7.43 | 5 |
| 2021-04-23 | $7.94 | $7.94 | $7.94 | $7.94 | $7.43 | 3 |
| 2021-04-22 | $8.15 | $8.15 | $7.94 | $7.94 | $7.43 | 704 |
| 2021-04-21 | $8.00 | $8.00 | $8.00 | $8.00 | $7.49 | 180 |
| 2021-04-20 | $8.26 | $8.26 | $8.26 | $8.26 | $7.73 | 99 |
| 2021-04-19 | $8.19 | $8.29 | $8.19 | $8.26 | $7.73 | 1,272 |
| 2021-04-16 | $8.15 | $8.15 | $8.10 | $8.10 | $7.58 | 818 |
| 2021-04-15 | $8.11 | $8.17 | $8.11 | $8.17 | $7.65 | 246 |
| 2021-04-14 | $8.17 | $8.17 | $8.17 | $8.17 | $7.65 | 181 |
| 2021-04-13 | $8.09 | $8.09 | $8.09 | $8.09 | $7.57 | 520 |
| 2021-04-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.49 | 0 |
| 2021-04-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.49 | 2,000 |
| 2021-04-08 | $8.10 | $8.14 | $8.10 | $8.14 | $7.62 | 3,839 |
| 2021-04-07 | $8.04 | $8.04 | $8.04 | $8.04 | $7.53 | 141 |
| 2021-04-06 | $8.18 | $8.18 | $8.17 | $8.17 | $7.65 | 1,582 |
| 2021-04-05 | $8.13 | $8.16 | $8.13 | $8.15 | $7.63 | 1,051 |
| 2021-04-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.51 | 285 |
| 2021-03-31 | $7.90 | $7.90 | $7.90 | $7.90 | $7.40 | 25 |
| 2021-03-30 | $7.77 | $7.90 | $7.77 | $7.90 | $7.40 | 359 |
| 2021-03-29 | $7.95 | $7.95 | $7.74 | $7.77 | $7.27 | 3,751 |
| 2021-03-26 | $7.78 | $7.78 | $7.77 | $7.77 | $7.27 | 628 |
| 2021-03-25 | $7.67 | $7.67 | $7.67 | $7.67 | $7.18 | 185 |
| 2021-03-24 | $7.74 | $7.84 | $7.70 | $7.70 | $7.21 | 2,604 |
| 2021-03-23 | $7.45 | $7.65 | $7.45 | $7.65 | $7.16 | 2,088 |
| 2021-03-22 | $7.58 | $7.58 | $7.58 | $7.58 | $7.10 | 257 |
| 2021-03-19 | $7.58 | $7.58 | $7.58 | $7.58 | $7.10 | 1 |
| 2021-03-18 | $7.58 | $7.68 | $7.58 | $7.58 | $7.10 | 2,061 |
| 2021-03-17 | $7.59 | $7.59 | $7.59 | $7.59 | $7.11 | 529 |
| 2021-03-16 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 552 |
| 2021-03-15 | $7.99 | $7.99 | $7.61 | $7.61 | $7.12 | 1,283 |
| 2021-03-12 | $8.00 | $8.00 | $7.66 | $7.66 | $7.17 | 1,181 |
| 2021-03-11 | $7.78 | $7.78 | $7.78 | $7.78 | $7.28 | 536 |
| 2021-03-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.30 | 13 |
| 2021-03-09 | $7.81 | $7.81 | $7.80 | $7.80 | $7.30 | 558 |
| 2021-03-08 | $7.68 | $7.86 | $7.68 | $7.86 | $7.36 | 958 |
| 2021-03-05 | $7.66 | $7.74 | $7.66 | $7.74 | $7.25 | 439 |
| 2021-03-04 | $7.70 | $7.77 | $7.62 | $7.62 | $7.13 | 411 |
| 2021-03-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.12 | 168 |
| 2021-03-02 | $7.56 | $7.69 | $7.56 | $7.69 | $7.20 | 846 |
| 2021-03-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.04 | 359 |
| 2021-02-26 | $7.50 | $7.56 | $7.45 | $7.53 | $7.05 | 5,225 |
| 2021-02-25 | $7.70 | $7.70 | $7.53 | $7.53 | $7.05 | 5,225 |
| 2021-02-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.26 | 203 |
| 2021-02-23 | $7.48 | $7.48 | $7.48 | $7.48 | $7.00 | 87 |
| 2021-02-22 | $7.75 | $7.75 | $7.48 | $7.48 | $7.00 | 1,463 |
| 2021-02-19 | $7.61 | $7.61 | $7.61 | $7.61 | $7.12 | 178 |
| 2021-02-18 | $7.58 | $7.59 | $7.55 | $7.59 | $7.11 | 1,262 |
| 2021-02-17 | $7.60 | $7.70 | $7.60 | $7.70 | $7.21 | 1,052 |
| 2021-02-16 | $7.72 | $7.76 | $7.72 | $7.76 | $7.27 | 2,492 |
| 2021-02-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.19 | 1 |
| 2021-02-11 | $7.68 | $7.68 | $7.68 | $7.68 | $7.19 | 146 |
| 2021-02-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.02 | 76 |
| 2021-02-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.02 | 76 |
| 2021-02-08 | $7.58 | $7.58 | $7.50 | $7.50 | $7.02 | 1,361 |
| 2021-02-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.07 | 76 |
| 2021-02-04 | $7.50 | $7.55 | $7.43 | $7.55 | $7.07 | 2,480 |
| 2021-02-03 | $7.48 | $7.59 | $7.48 | $7.59 | $7.10 | 1,290 |
| 2021-02-02 | $7.57 | $7.57 | $7.57 | $7.57 | $7.09 | 140 |
| 2021-02-01 | $7.27 | $7.28 | $7.27 | $7.28 | $6.82 | 2,359 |
| 2021-01-29 | $7.85 | $7.85 | $7.61 | $7.61 | $7.12 | 930 |
| 2021-01-28 | $8.31 | $8.31 | $8.23 | $8.23 | $7.70 | 1,689 |
| 2021-01-27 | $8.31 | $8.31 | $8.31 | $8.31 | $7.78 | 148 |
| 2021-01-26 | $8.27 | $8.27 | $8.27 | $8.27 | $7.74 | 106 |
| 2021-01-25 | $8.27 | $8.27 | $8.27 | $8.27 | $7.74 | 203 |
| 2021-01-22 | $8.56 | $8.56 | $8.43 | $8.43 | $7.89 | 674 |
| 2021-01-21 | $8.53 | $8.53 | $8.53 | $8.53 | $7.99 | 73 |
| 2021-01-20 | $8.55 | $8.62 | $8.53 | $8.53 | $7.99 | 2,857 |
| 2021-01-19 | $8.51 | $8.51 | $8.51 | $8.51 | $7.97 | 2,000 |
| 2021-01-15 | $8.24 | $8.50 | $8.24 | $8.39 | $7.85 | 624 |
| 2021-01-14 | $8.44 | $8.57 | $8.44 | $8.51 | $7.97 | 2,008 |
| 2021-01-13 | $8.53 | $8.53 | $8.53 | $8.53 | $7.99 | 425 |
| 2021-01-12 | $8.62 | $8.62 | $8.45 | $8.45 | $7.91 | 2,386 |
| 2021-01-11 | $8.38 | $8.38 | $8.38 | $8.38 | $7.85 | 211 |
| 2021-01-08 | $8.40 | $8.40 | $8.40 | $8.40 | $7.86 | 366 |
| 2021-01-07 | $8.31 | $8.31 | $8.25 | $8.25 | $7.72 | 3,502 |
| 2021-01-06 | $8.27 | $8.27 | $8.27 | $8.27 | $7.74 | 262 |
| 2021-01-05 | $8.20 | $8.22 | $8.17 | $8.17 | $7.65 | 829 |
| 2021-01-04 | $8.07 | $8.07 | $8.04 | $8.04 | $7.53 | 2,483 |
| 2020-12-31 | $7.94 | $7.94 | $7.94 | $7.94 | $7.43 | 375 |
| 2020-12-30 | $8.10 | $8.10 | $7.96 | $7.96 | $7.45 | 1,024 |
| 2020-12-29 | $8.12 | $8.13 | $8.10 | $8.10 | $7.58 | 1,677 |
| 2020-12-28 | $8.00 | $8.07 | $8.00 | $8.07 | $7.56 | 3,762 |
| 2020-12-24 | $8.11 | $8.11 | $8.07 | $8.07 | $7.56 | 612 |
| 2020-12-23 | $7.91 | $7.91 | $7.91 | $7.91 | $7.41 | 12 |
| 2020-12-22 | $7.81 | $8.16 | $7.81 | $7.91 | $7.41 | 506 |
| 2020-12-21 | $8.01 | $8.18 | $8.00 | $8.18 | $7.66 | 1,668 |
| 2020-12-18 | $8.09 | $8.21 | $8.05 | $8.21 | $7.69 | 7,248 |
| 2020-12-17 | $7.91 | $8.12 | $7.91 | $8.12 | $7.60 | 2,949 |
| 2020-12-16 | $8.06 | $8.06 | $7.78 | $8.00 | $7.49 | 1,667 |
| 2020-12-15 | $7.84 | $7.84 | $7.84 | $7.84 | $7.34 | 59 |
| 2020-12-14 | $7.75 | $7.91 | $7.75 | $7.84 | $7.34 | 1,601 |
| 2020-12-11 | $7.61 | $7.62 | $7.61 | $7.62 | $7.14 | 5,593 |
| 2020-12-10 | $7.83 | $7.83 | $7.72 | $7.72 | $7.23 | 9,844 |
| 2020-12-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.21 | 332 |
| 2020-12-08 | $7.84 | $7.84 | $7.81 | $7.81 | $7.31 | 661 |
| 2020-12-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.25 | 463 |
| 2020-12-04 | $7.84 | $7.94 | $7.84 | $7.94 | $7.44 | 535 |
| 2020-12-03 | $7.62 | $7.67 | $7.62 | $7.67 | $7.18 | 875 |
| 2020-12-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 142 |
| 2020-12-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.16 | 1,107 |
| 2020-11-30 | $7.72 | $7.86 | $7.35 | $7.36 | $6.89 | 1,779 |
| 2020-11-27 | $7.83 | $7.94 | $7.83 | $7.94 | $7.43 | 458 |
| 2020-11-25 | $7.76 | $7.76 | $7.76 | $7.76 | $7.27 | 907 |
| 2020-11-24 | $7.93 | $7.93 | $7.86 | $7.86 | $7.36 | 1,131 |
| 2020-11-23 | $7.60 | $7.60 | $7.60 | $7.60 | $7.12 | 0 |
| 2020-11-20 | $7.67 | $7.67 | $7.60 | $7.60 | $7.12 | 979 |
| 2020-11-19 | $7.43 | $7.44 | $7.43 | $7.44 | $6.97 | 1,122 |
| 2020-11-18 | $7.54 | $7.57 | $7.54 | $7.57 | $7.09 | 233 |
| 2020-11-17 | $7.44 | $7.44 | $7.44 | $7.44 | $6.97 | 136 |
| 2020-11-16 | $7.26 | $7.44 | $7.26 | $7.44 | $6.97 | 1,841 |
| 2020-11-13 | $7.16 | $7.21 | $7.16 | $7.16 | $6.70 | 2,910 |
| 2020-11-12 | $7.17 | $7.17 | $7.17 | $7.17 | $6.71 | 335 |
| 2020-11-11 | $7.18 | $7.18 | $7.18 | $7.18 | $6.72 | 0 |
| 2020-11-10 | $7.19 | $7.19 | $7.18 | $7.18 | $6.72 | 735 |
| 2020-11-09 | $7.03 | $7.23 | $7.01 | $7.01 | $6.56 | 9,633 |
| 2020-11-06 | $6.93 | $6.93 | $6.93 | $6.93 | $6.48 | 0 |
| 2020-11-05 | $6.92 | $6.94 | $6.88 | $6.93 | $6.48 | 2,035 |
| 2020-11-04 | $6.59 | $6.70 | $6.59 | $6.62 | $6.20 | 3,235 |
| 2020-11-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.03 | 792 |
| 2020-11-02 | $6.31 | $6.39 | $6.23 | $6.28 | $5.88 | 3,330 |
| 2020-10-30 | $6.36 | $6.58 | $6.36 | $6.45 | $6.03 | 5,145 |
| 2020-10-29 | $6.20 | $6.25 | $6.19 | $6.25 | $5.85 | 6,062 |
| 2020-10-28 | $6.40 | $6.41 | $6.25 | $6.28 | $5.88 | 2,033 |
| 2020-10-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.09 | 1,451 |
| 2020-10-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.07 | 369 |
| 2020-10-23 | $6.54 | $6.59 | $6.54 | $6.59 | $6.17 | 1,177 |
| 2020-10-22 | $6.59 | $6.61 | $6.59 | $6.61 | $6.19 | 734 |
| 2020-10-21 | $6.57 | $6.57 | $6.52 | $6.54 | $6.13 | 3,078 |
| 2020-10-20 | $6.61 | $6.69 | $6.61 | $6.65 | $6.23 | 2,122 |
| 2020-10-19 | $6.78 | $6.78 | $6.58 | $6.58 | $6.16 | 8,013 |
| 2020-10-16 | $6.65 | $6.69 | $6.65 | $6.69 | $6.27 | 5,721 |
| 2020-10-15 | $6.63 | $6.63 | $6.59 | $6.59 | $6.17 | 3,146 |
| 2020-10-14 | $6.62 | $6.62 | $6.50 | $6.61 | $6.19 | 3,382 |
| 2020-10-13 | $6.63 | $6.68 | $6.59 | $6.64 | $6.22 | 10,024 |
| 2020-10-12 | $6.73 | $6.73 | $6.66 | $6.71 | $6.28 | 3,773 |
| 2020-10-09 | $6.59 | $6.71 | $6.59 | $6.60 | $6.18 | 11,622 |
| 2020-10-08 | $6.37 | $6.55 | $6.33 | $6.54 | $6.12 | 5,381 |
| 2020-10-07 | $6.54 | $6.62 | $6.54 | $6.55 | $6.13 | 3,052 |
| 2020-10-06 | $6.49 | $6.52 | $6.45 | $6.49 | $6.08 | 6,410 |
| 2020-10-05 | $6.40 | $6.56 | $6.40 | $6.48 | $6.07 | 3,568 |
| 2020-10-02 | $6.30 | $6.50 | $6.30 | $6.40 | $5.99 | 5,024 |
| 2020-10-01 | $6.63 | $6.63 | $6.55 | $6.58 | $6.16 | 15,527 |
| 2020-09-30 | $6.48 | $6.55 | $6.48 | $6.49 | $6.08 | 11,618 |
| 2020-09-29 | $6.26 | $6.35 | $6.26 | $6.31 | $5.91 | 28,795 |
| 2020-09-28 | $6.06 | $6.11 | $6.06 | $6.10 | $5.71 | 10,814 |
| 2020-09-25 | $5.83 | $5.95 | $5.83 | $5.95 | $5.57 | 5,821 |
| 2020-09-24 | $5.90 | $5.95 | $5.86 | $5.86 | $5.49 | 33,736 |
| 2020-09-23 | $6.08 | $6.08 | $5.90 | $5.90 | $5.52 | 20,796 |
| 2020-09-22 | $5.95 | $5.96 | $5.91 | $5.91 | $5.53 | 36,586 |
| 2020-09-21 | $6.08 | $6.10 | $5.94 | $5.99 | $5.61 | 13,338 |
| 2020-09-18 | $6.18 | $6.30 | $6.18 | $6.24 | $5.84 | 12,388 |
| 2020-09-17 | $6.12 | $6.18 | $6.12 | $6.12 | $5.73 | 3,282 |
| 2020-09-16 | $6.13 | $6.18 | $6.13 | $6.16 | $5.76 | 24,092 |
| 2020-09-15 | $6.03 | $6.07 | $6.03 | $6.03 | $5.65 | 30,531 |
| 2020-09-14 | $6.01 | $6.10 | $5.94 | $5.95 | $5.57 | 562,225 |
| 2020-09-11 | $5.99 | $6.08 | $5.99 | $5.99 | $5.61 | 7,196 |
| 2020-09-10 | $6.13 | $6.16 | $6.04 | $6.09 | $5.70 | 15,188 |
| 2020-09-09 | $6.13 | $6.20 | $6.13 | $6.19 | $5.79 | 20,735 |
| 2020-09-08 | $6.15 | $6.26 | $6.15 | $6.15 | $5.76 | 4,557 |
| 2020-09-04 | $6.58 | $6.58 | $6.19 | $6.21 | $5.81 | 3,313 |
| 2020-09-03 | $6.38 | $6.43 | $6.37 | $6.37 | $5.96 | 13,303 |
| 2020-09-02 | $6.67 | $6.67 | $6.48 | $6.65 | $6.23 | 6,748 |
| 2020-09-01 | $6.70 | $6.70 | $6.51 | $6.52 | $6.10 | 11,297 |
| 2020-08-31 | $6.49 | $6.72 | $6.49 | $6.57 | $6.15 | 10,218 |
| 2020-08-28 | $6.82 | $6.82 | $6.72 | $6.82 | $6.38 | 816 |
| 2020-08-27 | $6.73 | $6.73 | $6.61 | $6.65 | $6.23 | 3,072 |
| 2020-08-26 | $6.75 | $6.75 | $6.65 | $6.65 | $6.23 | 7,097 |
| 2020-08-25 | $6.68 | $6.79 | $6.68 | $6.75 | $6.32 | 12,863 |
| 2020-08-24 | $6.70 | $6.80 | $6.63 | $6.63 | $6.21 | 10,502 |
| 2020-08-21 | $6.62 | $6.70 | $6.62 | $6.70 | $6.27 | 1,109 |
| 2020-08-20 | $6.60 | $6.80 | $6.60 | $6.68 | $6.25 | 4,246 |
| 2020-08-19 | $6.97 | $6.97 | $6.81 | $6.85 | $6.41 | 9,826 |
| 2020-08-18 | $6.97 | $6.97 | $6.88 | $6.89 | $6.45 | 14,154 |
| 2020-08-17 | $6.95 | $6.96 | $6.89 | $6.96 | $6.52 | 2,155 |
| 2020-08-14 | $6.97 | $7.00 | $6.90 | $6.90 | $6.46 | 2,338 |
| 2020-08-13 | $6.93 | $7.04 | $6.93 | $7.04 | $6.59 | 1,239 |
| 2020-08-12 | $7.05 | $7.15 | $7.05 | $7.12 | $6.62 | 13,517 |
| 2020-08-11 | $6.88 | $7.01 | $6.88 | $6.97 | $6.49 | 9,216 |
| 2020-08-10 | $7.68 | $7.69 | $7.47 | $7.56 | $7.03 | 12,966 |
| 2020-08-07 | $7.74 | $7.80 | $7.74 | $7.80 | $7.26 | 1,140 |
| 2020-08-06 | $7.75 | $7.86 | $7.75 | $7.78 | $7.24 | 1,436 |
| 2020-08-05 | $7.78 | $7.80 | $7.72 | $7.78 | $7.23 | 4,788 |
| 2020-08-04 | $7.42 | $7.57 | $7.42 | $7.51 | $6.99 | 14,141 |
| 2020-08-03 | $7.50 | $7.51 | $7.50 | $7.51 | $6.98 | 1,422 |
| 2020-07-31 | $7.62 | $7.62 | $7.62 | $7.62 | $7.09 | 164 |
| 2020-07-30 | $7.62 | $7.62 | $7.62 | $7.62 | $7.09 | 342 |
| 2020-07-29 | $7.96 | $8.09 | $7.96 | $8.09 | $7.53 | 953 |
| 2020-07-28 | $8.01 | $8.11 | $7.93 | $8.09 | $7.52 | 4,794 |
| 2020-07-27 | $8.18 | $8.18 | $8.18 | $8.18 | $7.61 | 204 |
| 2020-07-24 | $8.19 | $8.19 | $8.15 | $8.15 | $7.58 | 912 |
| 2020-07-23 | $8.58 | $8.58 | $8.43 | $8.43 | $7.84 | 962 |
| 2020-07-22 | $8.46 | $8.46 | $8.46 | $8.46 | $7.87 | 292 |
| 2020-07-21 | $8.65 | $8.65 | $8.58 | $8.60 | $8.00 | 3,151 |
| 2020-07-20 | $8.58 | $8.58 | $8.54 | $8.54 | $7.95 | 1,799 |
| 2020-07-17 | $8.54 | $8.55 | $8.47 | $8.55 | $7.96 | 612 |
| 2020-07-16 | $8.64 | $8.64 | $8.54 | $8.54 | $7.95 | 1,891 |
| 2020-07-15 | $8.64 | $8.64 | $8.59 | $8.63 | $8.03 | 1,143 |
| 2020-07-14 | $8.25 | $8.57 | $8.25 | $8.52 | $7.93 | 4,681 |
| 2020-07-13 | $8.61 | $8.61 | $8.51 | $8.51 | $7.92 | 1,153 |
| 2020-07-10 | $8.79 | $8.79 | $8.64 | $8.64 | $8.04 | 483 |
| 2020-07-09 | $8.65 | $8.65 | $8.60 | $8.60 | $8.00 | 379 |
| 2020-07-08 | $8.76 | $8.77 | $8.76 | $8.77 | $8.16 | 705 |
| 2020-07-07 | $8.85 | $8.85 | $8.64 | $8.64 | $8.04 | 1,643 |
| 2020-07-06 | $8.70 | $9.19 | $8.70 | $8.76 | $8.15 | 7,248 |
| 2020-07-02 | $8.52 | $8.65 | $8.52 | $8.60 | $8.00 | 961 |
| 2020-07-01 | $8.62 | $8.62 | $8.51 | $8.51 | $7.92 | 1,518 |
| 2020-06-30 | $8.42 | $8.61 | $8.23 | $8.61 | $8.01 | 2,229 |
| 2020-06-29 | $8.68 | $8.68 | $8.68 | $8.68 | $8.08 | 160 |
| 2020-06-26 | $8.68 | $8.68 | $8.68 | $8.68 | $8.08 | 245 |
| 2020-06-25 | $8.42 | $8.58 | $8.42 | $8.51 | $7.92 | 18,435 |
| 2020-06-24 | $8.63 | $8.63 | $8.63 | $8.63 | $8.03 | 76 |
| 2020-06-23 | $8.73 | $8.73 | $8.63 | $8.63 | $8.03 | 932 |
| 2020-06-22 | $8.61 | $8.66 | $8.61 | $8.66 | $8.06 | 1,321 |
| 2020-06-19 | $8.41 | $8.66 | $8.41 | $8.56 | $7.96 | 4,537 |
| 2020-06-18 | $8.64 | $8.64 | $8.55 | $8.62 | $8.02 | 2,766 |
| 2020-06-17 | $8.52 | $8.66 | $8.52 | $8.56 | $7.96 | 1,202 |
| 2020-06-16 | $8.65 | $8.65 | $8.49 | $8.53 | $7.94 | 2,446 |
| 2020-06-15 | $8.39 | $8.59 | $8.39 | $8.59 | $7.99 | 4,367 |
| 2020-06-12 | $8.51 | $8.51 | $8.51 | $8.51 | $7.92 | 417 |
| 2020-06-11 | $8.37 | $8.37 | $8.37 | $8.37 | $7.79 | 353 |
| 2020-06-10 | $8.80 | $8.93 | $8.80 | $8.93 | $8.31 | 1,874 |
| 2020-06-09 | $8.71 | $8.94 | $8.71 | $8.72 | $8.11 | 10,342 |
| 2020-06-08 | $8.91 | $8.96 | $8.91 | $8.91 | $8.29 | 1,423 |
| 2020-06-05 | $8.98 | $9.26 | $8.92 | $9.00 | $8.37 | 5,442 |
| 2020-06-04 | $8.91 | $9.01 | $8.91 | $9.01 | $8.23 | 1,356 |
| 2020-06-03 | $8.89 | $8.93 | $8.89 | $8.93 | $8.16 | 3,473 |
| 2020-06-02 | $8.71 | $8.82 | $8.65 | $8.65 | $7.90 | 15,848 |
| 2020-06-01 | $8.40 | $8.40 | $8.40 | $8.40 | $7.67 | 651 |
| 2020-05-29 | $8.29 | $8.29 | $8.25 | $8.25 | $7.53 | 1,030 |
| 2020-05-28 | $8.36 | $8.45 | $8.31 | $8.31 | $7.59 | 1,716 |
| 2020-05-27 | $8.42 | $8.47 | $8.30 | $8.30 | $7.58 | 1,703 |
| 2020-05-26 | $8.45 | $8.49 | $8.31 | $8.49 | $7.75 | 852 |
| 2020-05-22 | $8.21 | $8.21 | $8.21 | $8.21 | $7.50 | 554 |
| 2020-05-21 | $8.30 | $8.58 | $8.30 | $8.38 | $7.65 | 1,441 |
| 2020-05-20 | $8.57 | $8.57 | $8.55 | $8.55 | $7.81 | 879 |
| 2020-05-19 | $8.51 | $8.58 | $8.51 | $8.53 | $7.79 | 4,904 |
| 2020-05-18 | $8.65 | $8.66 | $8.64 | $8.66 | $7.91 | 6,602 |
| 2020-05-15 | $8.29 | $8.29 | $8.25 | $8.25 | $7.53 | 217 |
| 2020-05-14 | $8.36 | $8.36 | $8.31 | $8.32 | $7.60 | 1,015 |
| 2020-05-13 | $8.45 | $8.45 | $8.35 | $8.35 | $7.63 | 869 |
| 2020-05-12 | $8.49 | $8.57 | $8.46 | $8.57 | $7.83 | 3,142 |
| 2020-05-11 | $8.37 | $8.48 | $8.37 | $8.48 | $7.74 | 1,105 |
| 2020-05-08 | $8.55 | $8.55 | $8.45 | $8.45 | $7.72 | 2,148 |
| 2020-05-07 | $8.30 | $8.40 | $8.30 | $8.37 | $7.64 | 5,654 |
| 2020-05-06 | $8.30 | $8.30 | $8.30 | $8.30 | $7.58 | 1,199 |
| 2020-05-05 | $8.25 | $8.50 | $8.25 | $8.33 | $7.61 | 3,096 |
| 2020-05-04 | $8.13 | $8.15 | $8.13 | $8.15 | $7.44 | 2,367 |
| 2020-05-01 | $8.32 | $8.32 | $8.09 | $8.22 | $7.51 | 4,060 |
| 2020-04-30 | $8.51 | $8.51 | $8.27 | $8.33 | $7.61 | 2,404 |
| 2020-04-29 | $8.41 | $8.45 | $8.41 | $8.45 | $7.56 | 677 |
| 2020-04-28 | $8.55 | $8.63 | $8.44 | $8.52 | $7.62 | 5,534 |
| 2020-04-27 | $8.02 | $8.18 | $8.02 | $8.18 | $7.32 | 10,235 |
| 2020-04-24 | $7.96 | $7.99 | $7.96 | $7.96 | $7.12 | 2,058 |
| 2020-04-23 | $7.94 | $7.94 | $7.78 | $7.78 | $6.96 | 1,915 |
| 2020-04-22 | $7.92 | $7.96 | $7.91 | $7.91 | $7.08 | 4,030 |
| 2020-04-21 | $7.77 | $7.77 | $7.73 | $7.73 | $6.92 | 7,614 |
| 2020-04-20 | $7.81 | $8.06 | $7.81 | $8.06 | $7.21 | 3,792 |
| 2020-04-17 | $7.85 | $7.87 | $7.77 | $7.79 | $6.97 | 4,470 |
| 2020-04-16 | $7.92 | $7.92 | $7.86 | $7.86 | $7.03 | 4,456 |
| 2020-04-15 | $7.68 | $7.74 | $7.68 | $7.72 | $6.91 | 4,064 |
| 2020-04-14 | $7.96 | $8.04 | $7.93 | $7.95 | $7.11 | 14,324 |
| 2020-04-13 | $7.88 | $8.02 | $7.78 | $7.80 | $6.98 | 2,659 |
| 2020-04-09 | $8.04 | $8.22 | $8.00 | $8.22 | $7.35 | 1,116 |
| 2020-04-08 | $7.73 | $7.81 | $7.73 | $7.78 | $6.96 | 2,934 |
| 2020-04-07 | $7.92 | $7.95 | $7.84 | $7.84 | $7.01 | 6,698 |
| 2020-04-06 | $7.64 | $7.71 | $7.64 | $7.67 | $6.86 | 14,115 |
| 2020-04-03 | $7.31 | $7.56 | $7.31 | $7.56 | $6.76 | 1,402 |
| 2020-04-02 | $7.66 | $7.66 | $7.55 | $7.65 | $6.84 | 6,215 |
| 2020-04-01 | $7.18 | $7.23 | $7.18 | $7.23 | $6.47 | 2,544 |
| 2020-03-31 | $6.99 | $7.50 | $6.99 | $7.32 | $6.55 | 11,781 |
| 2020-03-30 | $7.60 | $7.60 | $7.10 | $7.46 | $6.67 | 14,428 |
| 2020-03-27 | $7.53 | $7.79 | $7.39 | $7.41 | $6.63 | 5,739 |
| 2020-03-26 | $7.09 | $7.89 | $7.09 | $7.79 | $6.97 | 5,618 |
| 2020-03-25 | $7.23 | $7.23 | $6.96 | $6.99 | $6.25 | 2,916 |
| 2020-03-24 | $7.01 | $7.30 | $6.77 | $7.16 | $6.41 | 16,593 |
| 2020-03-23 | $6.56 | $6.71 | $6.53 | $6.55 | $5.86 | 5,699 |
| 2020-03-20 | $6.87 | $7.03 | $6.85 | $6.91 | $6.18 | 5,524 |
| 2020-03-19 | $6.60 | $6.85 | $6.60 | $6.85 | $6.13 | 7,101 |
| 2020-03-18 | $7.06 | $7.06 | $6.56 | $6.62 | $5.92 | 6,739 |
| 2020-03-17 | $6.89 | $7.30 | $6.89 | $7.19 | $6.43 | 18,570 |
| 2020-03-16 | $7.23 | $7.29 | $6.97 | $6.99 | $6.25 | 6,756 |
| 2020-03-13 | $7.37 | $7.38 | $7.22 | $7.24 | $6.48 | 10,180 |
| 2020-03-12 | $7.29 | $7.29 | $6.77 | $6.96 | $6.23 | 4,319 |
| 2020-03-11 | $8.04 | $8.04 | $7.79 | $7.92 | $7.09 | 1,509 |
| 2020-03-10 | $8.07 | $8.18 | $8.07 | $8.12 | $7.27 | 7,918 |
| 2020-03-09 | $8.03 | $8.08 | $7.98 | $8.01 | $7.17 | 5,665 |
| 2020-03-06 | $8.96 | $8.96 | $8.96 | $8.96 | $8.02 | 241 |
| 2020-03-05 | $9.02 | $9.03 | $8.87 | $9.03 | $8.08 | 679 |
| 2020-03-04 | $9.21 | $9.21 | $9.21 | $9.21 | $8.24 | 353 |
| 2020-03-03 | $9.19 | $9.30 | $9.16 | $9.16 | $8.20 | 41,198 |
| 2020-03-02 | $9.09 | $9.15 | $9.09 | $9.15 | $8.19 | 722 |
| 2020-02-28 | $9.00 | $9.00 | $9.00 | $9.00 | $8.05 | 8,475 |
| 2020-02-27 | $9.22 | $9.39 | $9.22 | $9.26 | $8.29 | 1,646 |
| 2020-02-26 | $9.45 | $9.45 | $9.38 | $9.38 | $8.39 | 7,892 |
| 2020-02-25 | $9.35 | $9.36 | $9.26 | $9.31 | $8.33 | 5,531 |
| 2020-02-24 | $9.50 | $9.50 | $9.50 | $9.50 | $8.50 | 139 |
| 2020-02-21 | $9.44 | $9.50 | $9.44 | $9.50 | $8.50 | 2,170 |
| 2020-02-20 | $9.52 | $9.52 | $9.45 | $9.50 | $8.50 | 1,929 |
| 2020-02-19 | $9.55 | $9.55 | $9.54 | $9.54 | $8.54 | 650 |
| 2020-02-18 | $9.57 | $9.57 | $9.55 | $9.55 | $8.54 | 1,232 |
| 2020-02-14 | $9.56 | $9.65 | $9.55 | $9.55 | $8.54 | 2,531 |
| 2020-02-13 | $9.72 | $9.72 | $9.72 | $9.72 | $8.70 | 127 |
| 2020-02-12 | $9.70 | $9.72 | $9.70 | $9.72 | $8.70 | 1,204 |
| 2020-02-11 | $9.50 | $9.59 | $9.50 | $9.59 | $8.58 | 10,193 |
| 2020-02-10 | $9.47 | $9.63 | $9.47 | $9.63 | $8.62 | 4,958 |
| 2020-02-07 | $9.44 | $9.44 | $9.44 | $9.44 | $8.45 | 799 |
| 2020-02-06 | $9.72 | $9.73 | $9.72 | $9.73 | $8.71 | 340 |
| 2020-02-05 | $9.73 | $9.74 | $9.73 | $9.74 | $8.71 | 665 |
| 2020-02-04 | $9.59 | $9.59 | $9.59 | $9.59 | $8.58 | 132 |
| 2020-02-03 | $9.59 | $9.59 | $9.59 | $9.59 | $8.58 | 202 |
| 2020-01-31 | $9.68 | $9.68 | $9.59 | $9.59 | $8.58 | 701 |
| 2020-01-30 | $9.81 | $9.81 | $9.81 | $9.81 | $8.78 | 427 |
| 2020-01-29 | $9.91 | $9.91 | $9.78 | $9.80 | $8.77 | 5,726 |
| 2020-01-28 | $9.61 | $9.65 | $9.61 | $9.65 | $8.63 | 1,262 |
| 2020-01-27 | $9.65 | $9.65 | $9.65 | $9.65 | $8.63 | 278 |
| 2020-01-24 | $9.93 | $9.93 | $9.93 | $9.93 | $8.88 | 202 |
| 2020-01-23 | $9.81 | $9.88 | $9.81 | $9.88 | $8.84 | 1,408 |
| 2020-01-22 | $10.00 | $10.02 | $10.00 | $10.02 | $8.97 | 5,552 |
| 2020-01-21 | $9.87 | $10.13 | $9.87 | $10.06 | $9.00 | 5,179 |
| 2020-01-17 | $10.18 | $10.18 | $10.18 | $10.18 | $9.11 | 567 |
| 2020-01-16 | $9.91 | $10.03 | $9.91 | $10.03 | $8.97 | 554 |
| 2020-01-15 | $10.10 | $10.10 | $10.09 | $10.10 | $9.04 | 1,124 |
| 2020-01-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.17 | 162 |
| 2020-01-13 | $10.19 | $10.19 | $10.19 | $10.19 | $9.12 | 1,523 |
| 2020-01-10 | $10.14 | $10.14 | $10.09 | $10.09 | $9.03 | 522 |
| 2020-01-09 | $10.16 | $10.16 | $10.16 | $10.16 | $9.09 | 168 |
| 2020-01-08 | $10.29 | $10.29 | $10.09 | $10.09 | $9.03 | 2,666 |
| 2020-01-07 | $10.14 | $10.14 | $9.99 | $9.99 | $8.94 | 698 |
| 2020-01-06 | $9.89 | $10.15 | $9.89 | $10.00 | $8.95 | 11,822 |
| 2020-01-03 | $9.91 | $9.91 | $9.91 | $9.91 | $8.87 | 1,131 |
| 2020-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.95 | 185 |
| 2019-12-31 | $9.86 | $10.00 | $9.86 | $9.99 | $8.94 | 3,071 |
| 2019-12-30 | $9.86 | $9.88 | $9.86 | $9.88 | $8.84 | 729 |
| 2019-12-27 | $9.85 | $9.85 | $9.75 | $9.75 | $8.72 | 2,678 |
| 2019-12-26 | $9.77 | $9.81 | $9.77 | $9.77 | $8.74 | 1,326 |
| 2019-12-24 | $9.96 | $10.05 | $9.95 | $9.95 | $8.90 | 1,909 |
| 2019-12-23 | $9.97 | $9.97 | $9.74 | $9.74 | $8.71 | 1,474 |
| 2019-12-20 | $9.93 | $10.05 | $9.76 | $10.05 | $8.99 | 13,928 |
| 2019-12-19 | $9.97 | $9.97 | $9.89 | $9.89 | $8.85 | 2,944 |
| 2019-12-18 | $9.93 | $9.93 | $9.93 | $9.93 | $8.88 | 1,099 |
| 2019-12-17 | $9.90 | $9.93 | $9.90 | $9.93 | $8.88 | 1,813 |
| 2019-12-16 | $9.85 | $9.90 | $9.85 | $9.90 | $8.86 | 4,749 |
| 2019-12-13 | $9.81 | $9.81 | $9.76 | $9.76 | $8.73 | 12,475 |
| 2019-12-12 | $9.82 | $9.87 | $9.82 | $9.87 | $8.83 | 41,994 |
| 2019-12-11 | $9.79 | $9.85 | $9.79 | $9.85 | $8.81 | 4,577 |
| 2019-12-10 | $9.80 | $9.90 | $9.80 | $9.90 | $8.86 | 9,783 |
| 2019-12-09 | $9.95 | $9.95 | $9.95 | $9.95 | $8.90 | 283 |
| 2019-12-06 | $9.88 | $9.99 | $9.80 | $9.95 | $8.90 | 5,580 |
| 2019-12-05 | $9.71 | $9.86 | $9.67 | $9.67 | $8.65 | 3,164 |
| 2019-12-04 | $9.70 | $10.00 | $9.70 | $10.00 | $8.95 | 591 |
| 2019-12-03 | $9.55 | $9.59 | $9.55 | $9.59 | $8.58 | 54,636 |
| 2019-12-02 | $9.54 | $10.24 | $9.54 | $10.24 | $9.16 | 519 |
| 2019-11-29 | $9.80 | $9.80 | $9.80 | $9.80 | $8.77 | 155 |
| 2019-11-27 | $9.87 | $9.87 | $9.83 | $9.83 | $8.80 | 956 |
| 2019-11-26 | $9.84 | $9.84 | $9.84 | $9.84 | $8.80 | 131 |
| 2019-11-25 | $9.88 | $9.96 | $9.84 | $9.84 | $8.80 | 6,286 |
| 2019-11-22 | $10.14 | $10.14 | $9.90 | $9.90 | $8.86 | 498 |
| 2019-11-21 | $9.86 | $9.99 | $9.86 | $9.99 | $8.94 | 1,461 |
| 2019-11-20 | $9.95 | $9.95 | $9.95 | $9.95 | $8.90 | 632 |
| 2019-11-19 | $9.93 | $9.93 | $9.93 | $9.93 | $8.88 | 264 |
| 2019-11-18 | $10.03 | $10.03 | $10.03 | $10.03 | $8.98 | 269 |
| 2019-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $8.97 | 1,166 |
| 2019-11-14 | $9.97 | $9.97 | $9.92 | $9.93 | $8.88 | 485 |
| 2019-11-13 | $9.91 | $10.06 | $9.91 | $10.01 | $8.96 | 1,318 |
| 2019-11-12 | $10.14 | $10.14 | $10.14 | $10.14 | $9.07 | 77 |
| 2019-11-11 | $10.14 | $10.14 | $10.14 | $10.14 | $9.07 | 107 |
| 2019-11-08 | $10.11 | $10.11 | $10.04 | $10.04 | $8.98 | 481 |
| 2019-11-07 | $10.15 | $10.15 | $10.15 | $10.15 | $9.08 | 2,909 |
| 2019-11-06 | $10.18 | $10.18 | $10.18 | $10.18 | $9.11 | 683 |
| 2019-11-05 | $10.24 | $10.24 | $10.07 | $10.07 | $9.01 | 1,461 |
| 2019-11-04 | $10.17 | $10.20 | $10.17 | $10.17 | $9.10 | 1,807 |
| 2019-11-01 | $10.03 | $10.10 | $10.03 | $10.10 | $9.04 | 2,145 |
| 2019-10-31 | $10.00 | $10.00 | $9.90 | $9.90 | $8.86 | 1,831 |
| 2019-10-30 | $10.02 | $10.02 | $9.95 | $9.99 | $8.94 | 1,532 |
| 2019-10-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.08 | 246 |
| 2019-10-28 | $10.17 | $10.20 | $10.06 | $10.13 | $9.06 | 2,431 |
| 2019-10-25 | $10.14 | $10.14 | $10.01 | $10.01 | $8.96 | 8,650 |
| 2019-10-24 | $10.02 | $10.02 | $10.02 | $10.02 | $8.97 | 5,853 |
| 2019-10-23 | $10.00 | $10.00 | $10.00 | $10.00 | $8.95 | 60 |
| 2019-10-22 | $10.02 | $10.10 | $9.75 | $10.00 | $8.95 | 34,649 |
| 2019-10-21 | $9.65 | $10.80 | $9.50 | $10.10 | $9.04 | 13,278 |
| 2019-10-18 | $8.67 | $8.67 | $8.67 | $8.67 | $7.76 | 98 |
| 2019-10-17 | $8.85 | $8.85 | $8.67 | $8.67 | $7.76 | 2,551 |
| 2019-10-16 | $8.76 | $8.78 | $8.71 | $8.71 | $7.79 | 66,982 |
| 2019-10-15 | $8.64 | $8.67 | $8.63 | $8.64 | $7.73 | 802 |
| 2019-10-14 | $8.60 | $8.72 | $8.60 | $8.64 | $7.73 | 847 |
| 2019-10-11 | $8.68 | $8.70 | $8.68 | $8.70 | $7.78 | 4,509 |
| 2019-10-10 | $8.55 | $8.59 | $8.51 | $8.53 | $7.63 | 2,118 |
| 2019-10-09 | $8.47 | $8.59 | $8.47 | $8.59 | $7.69 | 1,038 |
| 2019-10-08 | $8.48 | $8.52 | $8.44 | $8.44 | $7.55 | 3,703 |
| 2019-10-07 | $8.53 | $8.65 | $8.49 | $8.53 | $7.63 | 2,621 |
| 2019-10-04 | $8.41 | $8.53 | $8.41 | $8.47 | $7.58 | 3,250 |
| 2019-10-03 | $8.51 | $8.51 | $8.44 | $8.51 | $7.61 | 4,379 |
| 2019-10-02 | $8.55 | $8.55 | $8.55 | $8.55 | $7.65 | 287 |
| 2019-10-01 | $8.59 | $8.72 | $8.46 | $8.72 | $7.80 | 25,996 |
| 2019-09-30 | $8.54 | $8.57 | $8.50 | $8.50 | $7.61 | 10,346 |
| 2019-09-27 | $8.51 | $8.56 | $8.48 | $8.48 | $7.59 | 5,071 |
| 2019-09-26 | $8.66 | $8.77 | $8.66 | $8.77 | $7.85 | 1,297 |
| 2019-09-25 | $8.74 | $8.74 | $8.65 | $8.72 | $7.80 | 48,300 |
| 2019-09-24 | $8.92 | $8.97 | $8.79 | $8.81 | $7.88 | 69,095 |
| 2019-09-23 | $8.66 | $8.85 | $8.66 | $8.70 | $7.78 | 2,393 |
| 2019-09-20 | $8.88 | $8.88 | $8.71 | $8.71 | $7.79 | 2,736 |
| 2019-09-19 | $8.85 | $8.90 | $8.74 | $8.74 | $7.82 | 2,867 |
| 2019-09-18 | $8.80 | $8.91 | $8.80 | $8.91 | $7.97 | 3,132 |
| 2019-09-17 | $8.93 | $8.99 | $8.93 | $8.98 | $8.03 | 7,378 |
| 2019-09-16 | $9.02 | $9.15 | $8.97 | $8.97 | $8.03 | 1,993 |
| 2019-09-13 | $8.99 | $8.99 | $8.97 | $8.97 | $8.03 | 3,048 |
| 2019-09-12 | $9.00 | $9.00 | $8.91 | $8.95 | $8.01 | 2,840 |
| 2019-09-11 | $8.93 | $8.96 | $8.93 | $8.96 | $8.02 | 1,746 |
| 2019-09-10 | $8.75 | $8.86 | $8.73 | $8.78 | $7.86 | 5,568 |
| 2019-09-09 | $8.76 | $8.86 | $8.69 | $8.69 | $7.78 | 2,340 |
| 2019-09-06 | $8.60 | $8.65 | $8.53 | $8.53 | $7.63 | 2,709 |
| 2019-09-05 | $8.48 | $8.53 | $8.45 | $8.46 | $7.57 | 7,747 |
| 2019-09-04 | $8.50 | $8.53 | $8.36 | $8.53 | $7.63 | 32,186 |
| 2019-09-03 | $8.31 | $8.46 | $8.21 | $8.34 | $7.46 | 2,137 |
| 2019-08-30 | $8.24 | $8.50 | $8.24 | $8.34 | $7.46 | 2,029 |
| 2019-08-29 | $8.50 | $8.50 | $8.27 | $8.39 | $7.51 | 5,060 |
| 2019-08-28 | $8.42 | $8.42 | $8.04 | $8.09 | $7.24 | 1,387 |
| 2019-08-27 | $8.35 | $8.48 | $8.17 | $8.30 | $7.43 | 40,779 |
| 2019-08-26 | $8.59 | $8.59 | $8.40 | $8.40 | $7.52 | 1,450 |
| 2019-08-23 | $8.40 | $8.40 | $8.28 | $8.39 | $7.51 | 3,857 |
| 2019-08-22 | $8.59 | $8.67 | $8.51 | $8.59 | $7.69 | 4,468 |
| 2019-08-21 | $8.68 | $8.68 | $8.54 | $8.65 | $7.74 | 1,805 |
| 2019-08-20 | $8.55 | $8.64 | $8.46 | $8.64 | $7.73 | 33,567 |
| 2019-08-19 | $8.55 | $8.55 | $8.55 | $8.55 | $7.65 | 10,840 |
| 2019-08-16 | $8.35 | $8.65 | $8.35 | $8.55 | $7.65 | 5,125 |
| 2019-08-15 | $8.57 | $8.57 | $8.35 | $8.36 | $7.48 | 27,143 |
| 2019-08-14 | $8.37 | $8.53 | $8.31 | $8.53 | $7.63 | 5,411 |
| 2019-08-13 | $8.59 | $8.70 | $8.56 | $8.57 | $7.67 | 11,472 |
| 2019-08-12 | $8.56 | $8.56 | $8.42 | $8.50 | $7.61 | 2,204 |
| 2019-08-09 | $8.55 | $8.60 | $8.46 | $8.56 | $7.66 | 8,429 |
| 2019-08-08 | $8.70 | $8.70 | $8.58 | $8.58 | $7.68 | 3,830 |
| 2019-08-07 | $8.69 | $8.76 | $8.61 | $8.65 | $7.74 | 6,023 |
| 2019-08-06 | $8.72 | $8.87 | $8.57 | $8.70 | $7.78 | 18,037 |
| 2019-08-05 | $8.75 | $8.75 | $8.42 | $8.42 | $7.53 | 3,638 |
| 2019-08-02 | $8.53 | $8.93 | $8.53 | $8.93 | $7.99 | 2,930 |
| 2019-08-01 | $9.14 | $9.30 | $9.11 | $9.11 | $8.15 | 10,745 |
| 2019-07-31 | $9.29 | $9.35 | $9.25 | $9.33 | $8.35 | 2,005 |
| 2019-07-30 | $9.33 | $9.54 | $9.33 | $9.43 | $8.44 | 2,572 |
| 2019-07-29 | $9.42 | $9.55 | $9.42 | $9.55 | $8.54 | 1,797 |
| 2019-07-26 | $9.46 | $9.63 | $9.41 | $9.63 | $8.62 | 69,476 |
| 2019-07-25 | $9.66 | $9.66 | $9.55 | $9.65 | $8.53 | 4,769 |
| 2019-07-24 | $9.64 | $9.64 | $9.47 | $9.53 | $8.42 | 17,429 |
| 2019-07-23 | $9.68 | $9.68 | $9.52 | $9.60 | $8.49 | 8,083 |
| 2019-07-22 | $9.70 | $9.70 | $9.55 | $9.55 | $8.44 | 1,837 |
| 2019-07-19 | $9.80 | $9.80 | $9.60 | $9.70 | $8.57 | 5,381 |
| 2019-07-18 | $9.77 | $9.83 | $9.75 | $9.79 | $8.65 | 71,672 |
| 2019-07-17 | $9.73 | $9.89 | $9.73 | $9.78 | $8.64 | 4,397 |
| 2019-07-16 | $9.70 | $9.92 | $9.70 | $9.82 | $8.68 | 2,288 |
| 2019-07-15 | $9.68 | $9.85 | $9.68 | $9.81 | $8.67 | 3,267 |
| 2019-07-12 | $9.98 | $9.98 | $9.76 | $9.97 | $8.81 | 2,902 |
| 2019-07-11 | $9.67 | $9.91 | $9.67 | $9.91 | $8.76 | 2,389 |
| 2019-07-10 | $9.55 | $9.66 | $9.55 | $9.55 | $8.44 | 13,216 |
| 2019-07-09 | $9.49 | $9.57 | $9.43 | $9.57 | $8.46 | 5,906 |
| 2019-07-08 | $9.62 | $9.62 | $9.62 | $9.62 | $8.50 | 601 |
| 2019-07-05 | $9.81 | $9.83 | $9.81 | $9.83 | $8.69 | 3,777 |
| 2019-07-03 | $9.87 | $9.98 | $9.87 | $9.98 | $8.82 | 1,218 |
| 2019-07-02 | $10.12 | $10.12 | $9.99 | $10.02 | $8.86 | 3,948 |
| 2019-07-01 | $10.07 | $10.19 | $10.02 | $10.07 | $8.90 | 6,505 |
| 2019-06-28 | $9.75 | $10.01 | $9.75 | $10.01 | $8.85 | 1,104 |
| 2019-06-27 | $9.72 | $9.88 | $9.72 | $9.85 | $8.71 | 16,221 |
| 2019-06-26 | $9.78 | $9.78 | $9.71 | $9.71 | $8.58 | 5,309 |
| 2019-06-25 | $9.64 | $9.75 | $9.64 | $9.69 | $8.57 | 1,228 |
| 2019-06-24 | $9.72 | $9.73 | $9.71 | $9.72 | $8.59 | 2,224 |
| 2019-06-21 | $9.76 | $9.91 | $9.76 | $9.81 | $8.67 | 5,642 |
| 2019-06-20 | $9.60 | $9.86 | $9.60 | $9.72 | $8.59 | 5,258 |
| 2019-06-19 | $9.50 | $9.56 | $9.50 | $9.53 | $8.42 | 2,812 |
| 2019-06-18 | $9.47 | $9.50 | $9.36 | $9.43 | $8.34 | 17,163 |
| 2019-06-17 | $9.24 | $9.33 | $9.19 | $9.21 | $8.14 | 6,776 |
| 2019-06-14 | $9.27 | $9.29 | $9.16 | $9.22 | $8.15 | 5,022 |
| 2019-06-13 | $9.33 | $9.33 | $9.15 | $9.19 | $8.12 | 2,938 |
| 2019-06-12 | $9.21 | $9.27 | $9.15 | $9.21 | $8.14 | 11,724 |
| 2019-06-11 | $9.19 | $9.32 | $9.05 | $9.17 | $8.11 | 44,298 |
| 2019-06-10 | $8.84 | $9.11 | $8.84 | $9.11 | $8.05 | 2,144 |
| 2019-06-07 | $8.82 | $9.01 | $8.82 | $8.92 | $7.88 | 8,345 |
| 2019-06-06 | $8.80 | $8.80 | $8.72 | $8.72 | $7.71 | 13,331 |
| 2019-06-05 | $8.80 | $8.88 | $8.71 | $8.80 | $7.78 | 4,164 |
| 2019-06-04 | $8.80 | $8.91 | $8.77 | $8.85 | $7.82 | 16,801 |
| 2019-06-03 | $8.78 | $8.83 | $8.77 | $8.83 | $7.81 | 3,665 |
| 2019-05-31 | $8.78 | $8.87 | $8.76 | $8.77 | $7.75 | 17,677 |
| 2019-05-30 | $8.79 | $8.79 | $8.75 | $8.75 | $7.73 | 13,770 |
| 2019-05-29 | $8.72 | $8.89 | $8.72 | $8.86 | $7.83 | 31,177 |
| 2019-05-28 | $8.80 | $8.93 | $8.79 | $8.86 | $7.83 | 18,212 |
| 2019-05-24 | $8.83 | $8.89 | $8.79 | $8.79 | $7.77 | 3,271 |
| 2019-05-23 | $8.83 | $8.83 | $8.78 | $8.78 | $7.76 | 5,076 |
| 2019-05-22 | $8.87 | $8.91 | $8.87 | $8.91 | $7.88 | 3,507 |
| 2019-05-21 | $8.92 | $9.00 | $8.92 | $8.95 | $7.91 | 110,740 |
| 2019-05-20 | $9.14 | $9.14 | $9.14 | $9.14 | $8.08 | 299 |
| 2019-05-17 | $9.22 | $9.22 | $9.22 | $9.22 | $8.15 | 722 |
| 2019-05-16 | $9.41 | $9.41 | $9.33 | $9.34 | $8.26 | 799 |
| 2019-05-15 | $9.23 | $9.32 | $9.23 | $9.32 | $8.24 | 929 |
| 2019-05-14 | $9.35 | $9.40 | $9.33 | $9.40 | $8.31 | 3,333 |
| 2019-05-13 | $9.34 | $9.34 | $9.34 | $9.34 | $8.26 | 441 |
| 2019-05-10 | $9.63 | $9.63 | $9.63 | $9.63 | $8.51 | 444 |
| 2019-05-09 | $9.65 | $9.65 | $9.51 | $9.51 | $8.41 | 1,555 |
| 2019-05-08 | $9.69 | $9.69 | $9.69 | $9.69 | $8.57 | 1,338 |
| 2019-05-07 | $9.71 | $9.72 | $9.71 | $9.72 | $8.59 | 2,356 |
| 2019-05-06 | $9.41 | $9.70 | $9.41 | $9.54 | $8.43 | 5,823 |
| 2019-05-03 | $9.82 | $9.82 | $9.82 | $9.82 | $8.68 | 149 |
| 2019-05-02 | $9.98 | $10.00 | $9.82 | $9.82 | $8.68 | 1,165 |
| 2019-05-01 | $9.91 | $9.97 | $9.84 | $9.86 | $8.72 | 11,501 |
| 2019-04-30 | $10.10 | $10.10 | $9.98 | $9.98 | $8.82 | 826 |
| 2019-04-29 | $9.81 | $9.94 | $9.81 | $9.94 | $8.79 | 1,429 |
| 2019-04-26 | $10.13 | $10.26 | $9.91 | $9.91 | $8.76 | 3,415 |
| 2019-04-25 | $10.28 | $10.28 | $10.28 | $10.28 | $8.89 | 337 |
| 2019-04-24 | $10.30 | $10.30 | $10.05 | $10.05 | $8.69 | 987 |
| 2019-04-23 | $10.31 | $10.31 | $10.04 | $10.10 | $8.73 | 2,208 |
| 2019-04-22 | $9.87 | $9.87 | $9.87 | $9.87 | $8.53 | 106 |
| 2019-04-18 | $9.87 | $9.87 | $9.87 | $9.87 | $8.53 | 13,187 |
| 2019-04-17 | $9.90 | $9.91 | $9.90 | $9.90 | $8.56 | 2,966 |
| 2019-04-16 | $9.68 | $9.79 | $9.68 | $9.79 | $8.46 | 398 |
| 2019-04-15 | $9.70 | $9.70 | $9.67 | $9.68 | $8.37 | 1,487 |
| 2019-04-12 | $9.72 | $9.72 | $9.72 | $9.72 | $8.40 | 295 |
| 2019-04-11 | $9.71 | $9.73 | $9.71 | $9.73 | $8.41 | 1,217 |
| 2019-04-10 | $9.89 | $9.89 | $9.76 | $9.77 | $8.45 | 3,293 |
| 2019-04-09 | $9.91 | $9.91 | $9.72 | $9.72 | $8.40 | 1,831 |
| 2019-04-08 | $9.64 | $9.65 | $9.64 | $9.65 | $8.34 | 1,002 |
| 2019-04-05 | $9.80 | $9.80 | $9.70 | $9.70 | $8.39 | 570 |
| 2019-04-04 | $9.62 | $9.69 | $9.62 | $9.69 | $8.38 | 710 |
| 2019-04-03 | $9.45 | $9.64 | $9.45 | $9.64 | $8.33 | 1,398 |
| 2019-04-02 | $9.41 | $9.41 | $9.40 | $9.41 | $8.14 | 3,036 |
| 2019-04-01 | $9.20 | $9.20 | $9.20 | $9.20 | $7.95 | 604 |
| 2019-03-29 | $9.11 | $9.11 | $9.11 | $9.11 | $7.88 | 102 |
| 2019-03-28 | $8.99 | $9.22 | $8.99 | $9.22 | $7.97 | 768 |
| 2019-03-27 | $8.87 | $8.92 | $8.87 | $8.87 | $7.67 | 813 |
| 2019-03-26 | $9.09 | $9.15 | $9.07 | $9.11 | $7.88 | 12,171 |
| 2019-03-25 | $9.06 | $9.07 | $9.06 | $9.07 | $7.84 | 488 |
| 2019-03-22 | $9.25 | $9.25 | $9.25 | $9.25 | $8.00 | 0 |
| 2019-03-21 | $9.11 | $9.25 | $9.11 | $9.25 | $8.00 | 2,036 |
| 2019-03-20 | $9.18 | $9.18 | $9.18 | $9.18 | $7.94 | 652 |
| 2019-03-19 | $9.36 | $9.36 | $9.12 | $9.12 | $7.89 | 1,090 |
| 2019-03-18 | $9.04 | $9.04 | $9.04 | $9.04 | $7.82 | 113 |
| 2019-03-15 | $8.96 | $9.02 | $8.94 | $9.02 | $7.80 | 3,348 |
| 2019-03-14 | $9.07 | $9.07 | $8.94 | $8.99 | $7.77 | 1,956 |
| 2019-03-13 | $9.03 | $9.03 | $9.01 | $9.01 | $7.79 | 2,654 |
| 2019-03-12 | $9.04 | $9.04 | $8.98 | $8.98 | $7.76 | 1,206 |
| 2019-03-11 | $8.91 | $8.96 | $8.91 | $8.96 | $7.75 | 882 |
| 2019-03-08 | $8.92 | $8.92 | $8.92 | $8.92 | $7.71 | 343 |
| 2019-03-07 | $8.96 | $9.00 | $8.95 | $9.00 | $7.78 | 1,158 |
| 2019-03-06 | $9.21 | $9.21 | $9.21 | $9.21 | $7.96 | 122 |
| 2019-03-05 | $9.21 | $9.21 | $9.21 | $9.21 | $7.96 | 653 |
| 2019-03-04 | $9.30 | $9.30 | $9.05 | $9.05 | $7.82 | 387 |
| 2019-03-01 | $9.21 | $9.21 | $9.21 | $9.21 | $7.96 | 276 |
| 2019-02-28 | $9.01 | $9.07 | $9.01 | $9.07 | $7.84 | 1,540 |
| 2019-02-27 | $9.26 | $9.26 | $9.08 | $9.10 | $7.87 | 7,534 |
| 2019-02-26 | $9.25 | $9.30 | $9.23 | $9.25 | $8.00 | 1,503 |
| 2019-02-25 | $9.25 | $9.38 | $9.25 | $9.28 | $8.02 | 5,973 |
| 2019-02-22 | $9.32 | $9.46 | $9.30 | $9.31 | $8.05 | 9,771 |
| 2019-02-21 | $9.26 | $9.26 | $9.23 | $9.23 | $7.98 | 629 |
| 2019-02-20 | $9.30 | $9.40 | $9.26 | $9.33 | $8.07 | 5,074 |
| 2019-02-19 | $8.81 | $9.10 | $8.81 | $9.10 | $7.87 | 4,159 |
| 2019-02-15 | $8.94 | $8.95 | $8.94 | $8.95 | $7.74 | 879 |
| 2019-02-14 | $8.82 | $9.06 | $8.82 | $8.95 | $7.74 | 5,867 |
| 2019-02-13 | $8.92 | $9.14 | $8.92 | $9.04 | $7.82 | 6,350 |
| 2019-02-12 | $8.81 | $8.89 | $8.81 | $8.88 | $7.68 | 3,878 |
| 2019-02-11 | $8.81 | $8.81 | $8.73 | $8.73 | $7.55 | 1,039 |
| 2019-02-08 | $8.95 | $8.95 | $8.76 | $8.76 | $7.57 | 852 |
| 2019-02-07 | $8.70 | $8.74 | $8.70 | $8.74 | $7.56 | 510 |
| 2019-02-06 | $8.95 | $8.95 | $8.89 | $8.89 | $7.69 | 1,503 |
| 2019-02-05 | $8.61 | $8.90 | $8.61 | $8.90 | $7.69 | 6,609 |
| 2019-02-04 | $8.61 | $8.81 | $8.61 | $8.81 | $7.62 | 9,586 |
| 2019-02-01 | $9.00 | $9.00 | $8.88 | $8.88 | $7.68 | 12,110 |
| 2019-01-31 | $8.89 | $9.05 | $8.89 | $9.05 | $7.82 | 1,553 |
| 2019-01-30 | $9.00 | $9.00 | $9.00 | $9.00 | $7.78 | 124,761 |
| 2019-01-29 | $8.89 | $9.00 | $8.89 | $9.00 | $7.78 | 617 |
| 2019-01-28 | $8.95 | $9.01 | $8.92 | $8.96 | $7.75 | 1,970 |
| 2019-01-25 | $9.09 | $9.22 | $9.09 | $9.22 | $7.97 | 743 |
| 2019-01-24 | $8.85 | $8.93 | $8.85 | $8.93 | $7.72 | 602 |
| 2019-01-23 | $8.87 | $9.01 | $8.87 | $8.90 | $7.69 | 3,184 |
| 2019-01-22 | $8.88 | $9.02 | $8.78 | $9.02 | $7.80 | 2,721 |
| 2019-01-18 | $9.22 | $9.22 | $9.20 | $9.20 | $7.95 | 637 |
| 2019-01-17 | $9.20 | $9.27 | $9.19 | $9.24 | $7.99 | 9,190 |
| 2019-01-16 | $9.07 | $9.07 | $9.07 | $9.07 | $7.84 | 247 |
| 2019-01-15 | $9.09 | $9.10 | $9.07 | $9.07 | $7.84 | 696 |
| 2019-01-14 | $8.92 | $9.00 | $8.92 | $8.92 | $7.71 | 1,004 |
| 2019-01-11 | $9.11 | $9.11 | $9.11 | $9.11 | $7.88 | 216 |
| 2019-01-10 | $8.92 | $8.92 | $8.92 | $8.92 | $7.71 | 181 |
| 2019-01-09 | $8.92 | $8.92 | $8.92 | $8.92 | $7.71 | 178 |
| 2019-01-08 | $8.91 | $8.92 | $8.91 | $8.92 | $7.71 | 1,497 |
| 2019-01-07 | $9.02 | $9.05 | $8.96 | $8.96 | $7.75 | 884 |
| 2019-01-04 | $8.96 | $8.96 | $8.79 | $8.79 | $7.60 | 1,444 |
| 2019-01-03 | $8.48 | $8.59 | $8.41 | $8.41 | $7.27 | 11,505 |
| 2019-01-02 | $8.56 | $8.59 | $8.56 | $8.59 | $7.43 | 7,174 |
| 2018-12-31 | $8.75 | $8.75 | $8.58 | $8.60 | $7.44 | 9,285 |
| 2018-12-28 | $8.83 | $8.83 | $8.57 | $8.57 | $7.41 | 2,961 |
| 2018-12-27 | $8.15 | $8.35 | $8.10 | $8.34 | $7.21 | 7,163 |
| 2018-12-26 | $8.75 | $8.75 | $8.19 | $8.47 | $7.32 | 778 |
| 2018-12-24 | $8.38 | $8.38 | $8.38 | $8.38 | $7.25 | 248 |
| 2018-12-21 | $8.37 | $8.54 | $8.37 | $8.41 | $7.27 | 5,095 |
| 2018-12-20 | $8.59 | $8.66 | $8.51 | $8.66 | $7.49 | 954 |
| 2018-12-19 | $8.89 | $8.89 | $8.75 | $8.75 | $7.57 | 896 |
| 2018-12-18 | $8.67 | $8.80 | $8.67 | $8.76 | $7.57 | 4,512 |
| 2018-12-17 | $8.86 | $8.93 | $8.73 | $8.82 | $7.63 | 2,634 |
| 2018-12-14 | $8.77 | $8.77 | $8.67 | $8.67 | $7.50 | 845 |
| 2018-12-13 | $8.70 | $8.70 | $8.70 | $8.70 | $7.52 | 253 |
| 2018-12-12 | $9.04 | $9.04 | $9.04 | $9.04 | $7.82 | 330 |
| 2018-12-11 | $8.78 | $8.78 | $8.78 | $8.78 | $7.59 | 363 |
| 2018-12-10 | $8.71 | $8.82 | $8.71 | $8.71 | $7.53 | 1,333 |
| 2018-12-07 | $9.30 | $9.30 | $8.87 | $8.87 | $7.67 | 11,589 |
| 2018-12-06 | $8.70 | $8.99 | $8.70 | $8.99 | $7.77 | 7,648 |
| 2018-12-04 | $9.28 | $9.28 | $9.16 | $9.17 | $7.93 | 6,176 |
| 2018-12-03 | $9.35 | $9.39 | $9.35 | $9.35 | $8.08 | 24,242 |
| 2018-11-30 | $8.77 | $8.77 | $8.77 | $8.77 | $7.58 | 587 |
| 2018-11-29 | $9.02 | $9.02 | $9.02 | $9.02 | $7.80 | 324 |
| 2018-11-28 | $9.01 | $9.01 | $8.81 | $8.84 | $7.64 | 4,437 |
| 2018-11-27 | $8.61 | $8.79 | $8.61 | $8.79 | $7.60 | 4,076 |
| 2018-11-26 | $8.96 | $9.00 | $8.96 | $9.00 | $7.78 | 5,858 |
| 2018-11-23 | $8.78 | $8.78 | $8.78 | $8.78 | $7.59 | 1,126 |
| 2018-11-21 | $8.85 | $8.95 | $8.85 | $8.86 | $7.66 | 425 |
| 2018-11-20 | $8.66 | $8.89 | $8.66 | $8.80 | $7.61 | 2,308 |
| 2018-11-19 | $9.03 | $9.15 | $9.01 | $9.01 | $7.79 | 6,264 |
| 2018-11-16 | $8.89 | $9.09 | $8.89 | $9.09 | $7.86 | 2,372 |
| 2018-11-15 | $8.80 | $9.07 | $8.80 | $9.07 | $7.84 | 1,292 |
| 2018-11-14 | $8.93 | $8.94 | $8.85 | $8.94 | $7.73 | 3,237 |
| 2018-11-13 | $9.03 | $9.03 | $9.03 | $9.03 | $7.81 | 193 |
| 2018-11-12 | $9.09 | $9.09 | $8.91 | $8.93 | $7.72 | 3,814 |
| 2018-11-09 | $8.86 | $8.86 | $8.86 | $8.86 | $7.66 | 210 |
| 2018-11-08 | $9.03 | $9.16 | $9.03 | $9.03 | $7.81 | 643 |
| 2018-11-07 | $9.09 | $9.14 | $9.04 | $9.06 | $7.83 | 9,185 |
| 2018-11-06 | $8.92 | $8.92 | $8.80 | $8.80 | $7.61 | 653 |
| 2018-11-05 | $8.91 | $8.92 | $8.91 | $8.92 | $7.71 | 685 |
| 2018-11-02 | $9.20 | $9.20 | $9.10 | $9.10 | $7.87 | 1,082 |
| 2018-11-01 | $9.16 | $9.16 | $9.16 | $9.16 | $7.92 | 1,404 |
| 2018-10-31 | $8.96 | $9.10 | $8.88 | $8.99 | $7.77 | 2,397 |
| 2018-10-30 | $8.65 | $8.70 | $8.65 | $8.70 | $7.52 | 1,102 |
| 2018-10-29 | $8.74 | $8.76 | $8.74 | $8.75 | $7.57 | 8,728 |
| 2018-10-26 | $8.81 | $8.84 | $8.67 | $8.69 | $7.51 | 1,405 |
| 2018-10-25 | $9.01 | $9.01 | $9.01 | $9.01 | $7.79 | 2,197 |
| 2018-10-24 | $8.99 | $8.99 | $8.89 | $8.89 | $7.69 | 1,570 |
| 2018-10-23 | $9.18 | $9.20 | $9.18 | $9.20 | $7.95 | 584 |
| 2018-10-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.06 | 332 |
| 2018-10-19 | $9.59 | $9.59 | $9.56 | $9.56 | $8.27 | 877 |
| 2018-10-18 | $9.58 | $9.67 | $9.58 | $9.67 | $8.36 | 2,683 |
| 2018-10-17 | $9.70 | $9.70 | $9.67 | $9.67 | $8.36 | 2,047 |
| 2018-10-16 | $9.75 | $9.75 | $9.75 | $9.75 | $8.43 | 486 |
| 2018-10-15 | $9.56 | $9.74 | $9.56 | $9.74 | $8.42 | 594 |
| 2018-10-12 | $9.78 | $9.84 | $9.78 | $9.78 | $8.46 | 3,498 |
| 2018-10-11 | $9.70 | $9.70 | $9.70 | $9.70 | $8.39 | 269 |
| 2018-10-10 | $9.90 | $9.90 | $9.87 | $9.87 | $8.53 | 1,446 |
| 2018-10-09 | $10.11 | $10.11 | $10.10 | $10.10 | $8.73 | 1,107 |
| 2018-10-08 | $10.10 | $10.10 | $10.10 | $10.10 | $8.73 | 600 |
| 2018-10-05 | $10.20 | $10.20 | $10.10 | $10.10 | $8.73 | 409 |
| 2018-10-04 | $10.39 | $10.39 | $10.38 | $10.38 | $8.97 | 662 |
| 2018-10-03 | $10.50 | $10.50 | $10.50 | $10.50 | $9.08 | 253 |
| 2018-10-02 | $10.08 | $10.22 | $10.08 | $10.22 | $8.84 | 836 |
| 2018-10-01 | $10.25 | $10.25 | $10.25 | $10.25 | $8.86 | 1,888 |
| 2018-09-28 | $10.49 | $10.49 | $10.49 | $10.49 | $9.07 | 45 |
| 2018-09-27 | $10.36 | $10.49 | $10.36 | $10.49 | $9.07 | 785 |
| 2018-09-26 | $10.35 | $10.46 | $10.35 | $10.37 | $8.97 | 5,763 |
| 2018-09-25 | $10.67 | $10.67 | $10.58 | $10.58 | $9.15 | 1,199 |
| 2018-09-24 | $10.31 | $10.40 | $10.22 | $10.30 | $8.91 | 3,234 |
| 2018-09-21 | $10.31 | $10.34 | $10.31 | $10.34 | $8.94 | 745 |
| 2018-09-20 | $9.95 | $10.03 | $9.92 | $10.03 | $8.67 | 12,974 |
| 2018-09-19 | $9.66 | $9.66 | $9.66 | $9.66 | $8.35 | 1,376 |
| 2018-09-18 | $9.50 | $9.51 | $9.45 | $9.49 | $8.21 | 4,920 |
| 2018-09-17 | $9.34 | $9.34 | $9.32 | $9.32 | $8.06 | 694 |
| 2018-09-14 | $9.41 | $9.41 | $9.41 | $9.41 | $8.14 | 388 |
| 2018-09-13 | $9.50 | $9.55 | $9.50 | $9.50 | $8.21 | 1,295 |
| 2018-09-12 | $9.41 | $9.45 | $9.41 | $9.45 | $8.17 | 2,600 |
| 2018-09-11 | $9.18 | $9.19 | $9.12 | $9.14 | $7.90 | 1,444 |
| 2018-09-10 | $9.09 | $9.11 | $9.09 | $9.11 | $7.88 | 3,404 |
| 2018-09-07 | $9.10 | $9.12 | $9.07 | $9.07 | $7.84 | 1,083 |
| 2018-09-06 | $9.24 | $9.24 | $9.21 | $9.21 | $7.96 | 1,761 |
| 2018-09-05 | $9.28 | $9.29 | $9.27 | $9.29 | $8.03 | 1,416 |
| 2018-09-04 | $9.30 | $9.30 | $9.26 | $9.28 | $8.02 | 1,643 |
| 2018-08-31 | $9.42 | $9.42 | $9.39 | $9.39 | $8.12 | 1,296 |
| 2018-08-30 | $9.57 | $9.57 | $9.54 | $9.54 | $8.25 | 16,427 |
| 2018-08-29 | $9.75 | $9.75 | $9.75 | $9.75 | $8.43 | 70 |
| 2018-08-28 | $9.75 | $9.75 | $9.75 | $9.75 | $8.43 | 80 |
| 2018-08-27 | $9.75 | $9.84 | $9.75 | $9.75 | $8.43 | 4,360 |
| 2018-08-24 | $9.74 | $9.86 | $9.73 | $9.73 | $8.41 | 7,206 |
| 2018-08-23 | $9.85 | $9.89 | $9.85 | $9.89 | $8.55 | 1,773 |
| 2018-08-22 | $9.85 | $9.85 | $9.80 | $9.81 | $8.48 | 4,802 |
| 2018-08-21 | $9.82 | $9.89 | $9.74 | $9.82 | $8.49 | 2,004 |
| 2018-08-20 | $9.60 | $9.69 | $9.57 | $9.63 | $8.33 | 11,460 |
| 2018-08-17 | $9.60 | $9.64 | $9.60 | $9.64 | $8.33 | 7,258 |
| 2018-08-16 | $9.65 | $9.65 | $9.65 | $9.65 | $8.34 | 1,729 |
| 2018-08-15 | $9.59 | $9.59 | $9.59 | $9.59 | $8.29 | 591 |
| 2018-08-14 | $9.72 | $9.72 | $9.61 | $9.61 | $8.31 | 1,546 |
| 2018-08-13 | $9.69 | $9.69 | $9.57 | $9.61 | $8.31 | 15,389 |
| 2018-08-10 | $9.71 | $9.71 | $9.64 | $9.64 | $8.33 | 2,722 |
| 2018-08-09 | $10.08 | $10.08 | $10.08 | $10.08 | $8.72 | 191 |
| 2018-08-08 | $10.08 | $10.08 | $10.08 | $10.08 | $8.72 | 220 |
| 2018-08-07 | $10.11 | $10.19 | $10.11 | $10.13 | $8.76 | 5,985 |
| 2018-08-06 | $9.86 | $9.87 | $9.86 | $9.87 | $8.53 | 841 |
| 2018-08-03 | $9.85 | $9.85 | $9.83 | $9.83 | $8.50 | 1,366 |
| 2018-08-02 | $9.75 | $9.97 | $9.69 | $9.97 | $8.62 | 11,928 |
| 2018-08-01 | $9.94 | $10.01 | $9.94 | $10.01 | $8.65 | 807 |
| 2018-07-31 | $10.13 | $10.13 | $10.07 | $10.13 | $8.76 | 24,979 |
| 2018-07-30 | $10.08 | $10.08 | $10.01 | $10.01 | $8.65 | 3,522 |
| 2018-07-27 | $10.07 | $10.07 | $10.07 | $10.07 | $8.71 | 2,323 |
| 2018-07-26 | $10.23 | $10.33 | $10.23 | $10.26 | $8.68 | 6,271 |
| 2018-07-25 | $10.30 | $10.44 | $10.30 | $10.44 | $8.83 | 1,661 |
| 2018-07-24 | $10.20 | $10.20 | $10.20 | $10.20 | $8.63 | 42 |
| 2018-07-23 | $10.19 | $10.21 | $10.19 | $10.20 | $8.63 | 2,472 |
| 2018-07-20 | $10.29 | $10.43 | $10.29 | $10.43 | $8.82 | 939 |
| 2018-07-19 | $10.14 | $10.14 | $10.14 | $10.14 | $8.58 | 305 |
| 2018-07-18 | $9.95 | $9.96 | $9.95 | $9.96 | $8.43 | 1,149 |
| 2018-07-17 | $9.83 | $9.83 | $9.73 | $9.73 | $8.23 | 582 |
| 2018-07-16 | $9.73 | $9.73 | $9.66 | $9.66 | $8.17 | 6,142 |
| 2018-07-13 | $9.68 | $9.74 | $9.68 | $9.74 | $8.24 | 1,993 |
| 2018-07-12 | $9.51 | $9.82 | $9.51 | $9.79 | $8.28 | 2,364 |
| 2018-07-11 | $9.86 | $9.86 | $9.76 | $9.76 | $8.26 | 1,993 |
| 2018-07-10 | $10.01 | $10.03 | $10.00 | $10.03 | $8.49 | 1,313 |
| 2018-07-09 | $9.89 | $9.97 | $9.89 | $9.97 | $8.44 | 725 |
| 2018-07-06 | $9.61 | $9.71 | $9.61 | $9.71 | $8.22 | 13,604 |
| 2018-07-05 | $10.23 | $10.23 | $10.23 | $10.23 | $8.66 | 223 |
| 2018-07-03 | $10.20 | $10.22 | $10.18 | $10.19 | $8.62 | 1,127 |
| 2018-07-02 | $9.93 | $10.19 | $9.93 | $10.19 | $8.62 | 2,064 |
| 2018-06-29 | $10.44 | $10.46 | $10.42 | $10.46 | $8.85 | 5,318 |
| 2018-06-28 | $10.36 | $10.38 | $10.36 | $10.36 | $8.77 | 8,064 |
| 2018-06-27 | $10.36 | $10.36 | $10.30 | $10.30 | $8.71 | 4,692 |
| 2018-06-26 | $10.40 | $10.45 | $10.40 | $10.45 | $8.84 | 718 |
| 2018-06-25 | $10.40 | $10.49 | $10.35 | $10.48 | $8.87 | 1,878 |
| 2018-06-22 | $10.46 | $10.54 | $10.35 | $10.36 | $8.77 | 8,487 |
| 2018-06-21 | $10.41 | $10.41 | $10.38 | $10.38 | $8.78 | 792 |
| 2018-06-20 | $10.53 | $10.53 | $10.49 | $10.50 | $8.88 | 4,478 |
| 2018-06-19 | $10.40 | $10.41 | $10.34 | $10.41 | $8.81 | 9,111 |
| 2018-06-18 | $10.41 | $10.43 | $10.40 | $10.41 | $8.81 | 2,744 |
| 2018-06-15 | $10.65 | $10.65 | $10.53 | $10.53 | $8.91 | 6,037 |
| 2018-06-14 | $10.71 | $10.75 | $10.71 | $10.75 | $9.10 | 4,297 |
| 2018-06-13 | $11.00 | $11.00 | $10.81 | $10.81 | $9.15 | 1,400 |
| 2018-06-12 | $11.08 | $11.18 | $11.08 | $11.12 | $9.41 | 12,339 |
| 2018-06-11 | $11.23 | $11.23 | $11.23 | $11.23 | $9.50 | 537 |
| 2018-06-08 | $11.21 | $11.33 | $11.21 | $11.31 | $9.57 | 6,543 |
| 2018-06-07 | $11.40 | $11.43 | $11.40 | $11.43 | $9.67 | 930 |
| 2018-06-06 | $11.47 | $11.47 | $11.47 | $11.47 | $9.70 | 146 |
| 2018-06-05 | $11.47 | $11.47 | $11.47 | $11.47 | $9.70 | 700 |
| 2018-06-04 | $11.61 | $11.65 | $11.61 | $11.61 | $9.82 | 2,761 |
| 2018-06-01 | $11.42 | $11.47 | $11.41 | $11.44 | $9.68 | 12,757 |
| 2018-05-31 | $11.41 | $11.41 | $11.41 | $11.41 | $9.65 | 225 |
| 2018-05-30 | $11.49 | $11.63 | $11.49 | $11.60 | $9.81 | 2,106 |
| 2018-05-29 | $11.66 | $11.66 | $11.52 | $11.62 | $9.83 | 5,291 |
| 2018-05-25 | $11.99 | $12.05 | $11.99 | $12.05 | $10.20 | 319 |
| 2018-05-24 | $12.25 | $12.25 | $12.21 | $12.24 | $10.36 | 8,980 |
| 2018-05-23 | $12.05 | $12.05 | $12.05 | $12.05 | $10.20 | 292 |
| 2018-05-22 | $12.25 | $12.25 | $12.22 | $12.24 | $10.36 | 6,088 |
| 2018-05-21 | $12.30 | $12.30 | $12.23 | $12.26 | $10.37 | 3,296 |
| 2018-05-18 | $12.07 | $12.10 | $12.05 | $12.10 | $10.24 | 3,754 |
| 2018-05-17 | $12.27 | $12.27 | $12.27 | $12.27 | $10.38 | 2,543 |
| 2018-05-16 | $12.21 | $12.21 | $12.21 | $12.21 | $10.33 | 245 |
| 2018-05-15 | $12.11 | $12.12 | $12.05 | $12.09 | $10.23 | 8,677 |
| 2018-05-14 | $12.34 | $12.34 | $12.29 | $12.29 | $10.40 | 1,005 |
| 2018-05-11 | $12.40 | $12.40 | $12.40 | $12.40 | $10.49 | 1,033 |
| 2018-05-10 | $12.34 | $12.36 | $12.34 | $12.36 | $10.46 | 495 |
| 2018-05-09 | $12.22 | $12.22 | $12.17 | $12.17 | $10.30 | 5,089 |
| 2018-05-08 | $12.01 | $12.01 | $11.87 | $11.87 | $10.04 | 419 |
| 2018-05-07 | $12.25 | $12.32 | $12.25 | $12.27 | $10.38 | 920 |
| 2018-05-04 | $12.16 | $12.20 | $12.08 | $12.20 | $10.32 | 7,202 |
| 2018-05-03 | $12.15 | $12.15 | $12.15 | $12.15 | $10.28 | 2 |
| 2018-05-02 | $12.29 | $12.32 | $12.15 | $12.15 | $10.28 | 2,177 |
| 2018-05-01 | $11.86 | $12.24 | $11.86 | $12.24 | $10.36 | 3,033 |
| 2018-04-30 | $12.54 | $12.54 | $12.34 | $12.35 | $10.45 | 4,699 |
| 2018-04-27 | $12.16 | $12.46 | $12.16 | $12.46 | $10.54 | 948 |
| 2018-04-26 | $12.25 | $12.26 | $12.12 | $12.26 | $10.37 | 2,071 |
| 2018-04-25 | $12.12 | $12.19 | $12.12 | $12.19 | $10.31 | 1,686 |
| 2018-04-24 | $12.50 | $12.50 | $12.37 | $12.37 | $10.29 | 2,559 |
| 2018-04-23 | $12.41 | $12.55 | $12.41 | $12.55 | $10.44 | 2,915 |
| 2018-04-20 | $12.49 | $12.49 | $12.39 | $12.39 | $10.30 | 957 |
| 2018-04-19 | $12.09 | $12.10 | $12.09 | $12.09 | $10.05 | 12,459 |
| 2018-04-18 | $12.11 | $12.21 | $12.07 | $12.17 | $10.12 | 17,197 |
| 2018-04-17 | $11.91 | $12.04 | $11.90 | $11.94 | $9.93 | 259,931 |
| 2018-04-16 | $11.97 | $11.97 | $11.97 | $11.97 | $9.95 | 950 |
| 2018-04-13 | $12.02 | $12.02 | $11.89 | $11.99 | $9.97 | 1,163 |
| 2018-04-12 | $11.91 | $11.91 | $11.91 | $11.91 | $9.90 | 1,847 |
| 2018-04-11 | $11.99 | $12.02 | $11.98 | $12.02 | $9.99 | 2,364 |
| 2018-04-10 | $11.90 | $11.93 | $11.90 | $11.92 | $9.91 | 1,771 |
| 2018-04-09 | $11.72 | $11.76 | $11.66 | $11.66 | $9.70 | 12,139 |
| 2018-04-06 | $11.64 | $11.64 | $11.53 | $11.53 | $9.59 | 2,472 |
| 2018-04-05 | $11.62 | $11.71 | $11.61 | $11.66 | $9.70 | 9,907 |
| 2018-04-04 | $11.03 | $11.54 | $11.03 | $11.54 | $9.60 | 5,731 |
| 2018-04-03 | $11.70 | $11.78 | $11.70 | $11.76 | $9.78 | 4,139 |
| 2018-04-02 | $11.63 | $11.68 | $11.58 | $11.68 | $9.71 | 1,535 |
| 2018-03-29 | $11.79 | $11.90 | $11.79 | $11.90 | $9.90 | 7,517 |
| 2018-03-28 | $11.64 | $11.67 | $11.64 | $11.67 | $9.70 | 1,530 |
| 2018-03-27 | $11.91 | $11.91 | $11.73 | $11.73 | $9.75 | 3,736 |
| 2018-03-26 | $11.83 | $11.95 | $11.83 | $11.95 | $9.94 | 1,560 |
| 2018-03-23 | $11.78 | $11.78 | $11.63 | $11.63 | $9.67 | 2,057 |
| 2018-03-22 | $11.81 | $11.86 | $11.78 | $11.86 | $9.86 | 1,362 |
| 2018-03-21 | $11.73 | $11.88 | $11.73 | $11.84 | $9.85 | 13,504 |
| 2018-03-20 | $11.75 | $11.75 | $11.70 | $11.74 | $9.76 | 7,462 |
| 2018-03-19 | $11.56 | $11.62 | $11.56 | $11.62 | $9.66 | 3,135 |
| 2018-03-16 | $11.67 | $11.71 | $11.65 | $11.70 | $9.73 | 963 |
| 2018-03-15 | $11.90 | $11.90 | $11.77 | $11.77 | $9.79 | 2,514 |
| 2018-03-14 | $11.83 | $11.83 | $11.83 | $11.83 | $9.84 | 104 |
| 2018-03-13 | $12.00 | $12.01 | $11.86 | $11.86 | $9.86 | 11,713 |
| 2018-03-12 | $11.74 | $12.00 | $11.74 | $11.92 | $9.91 | 3,683 |
| 2018-03-09 | $11.78 | $11.85 | $11.78 | $11.85 | $9.85 | 2,356 |
| 2018-03-08 | $11.56 | $11.56 | $11.56 | $11.56 | $9.61 | 81 |
| 2018-03-07 | $11.56 | $11.56 | $11.56 | $11.56 | $9.61 | 600 |
| 2018-03-06 | $11.61 | $11.61 | $11.59 | $11.59 | $9.64 | 428 |
| 2018-03-05 | $11.67 | $11.67 | $11.67 | $11.67 | $9.70 | 630 |
| 2018-03-02 | $11.81 | $11.89 | $11.81 | $11.89 | $9.89 | 1,907 |
| 2018-03-01 | $11.97 | $11.97 | $11.81 | $11.92 | $9.91 | 15,683 |
| 2018-02-28 | $12.06 | $12.07 | $11.96 | $11.96 | $9.95 | 8,132 |
| 2018-02-27 | $12.01 | $12.20 | $12.01 | $12.08 | $10.04 | 5,377 |
| 2018-02-26 | $12.08 | $12.19 | $12.08 | $12.19 | $10.14 | 3,148 |
| 2018-02-23 | $11.94 | $12.08 | $11.94 | $12.08 | $10.04 | 7,737 |
| 2018-02-22 | $12.08 | $12.08 | $12.08 | $12.08 | $10.05 | 141 |
| 2018-02-21 | $12.32 | $12.36 | $12.22 | $12.22 | $10.16 | 7,160 |
| 2018-02-20 | $12.21 | $12.21 | $12.21 | $12.21 | $10.15 | 304 |
| 2018-02-16 | $12.16 | $12.16 | $12.16 | $12.16 | $10.11 | 6,688 |
| 2018-02-15 | $12.10 | $12.15 | $12.10 | $12.15 | $10.10 | 3,952 |
| 2018-02-14 | $11.87 | $11.94 | $11.87 | $11.94 | $9.93 | 3,847 |
| 2018-02-13 | $11.84 | $11.86 | $11.84 | $11.86 | $9.86 | 4,554 |
| 2018-02-12 | $11.71 | $11.80 | $11.71 | $11.80 | $9.81 | 655 |
| 2018-02-09 | $11.88 | $11.88 | $11.57 | $11.86 | $9.86 | 2,427 |
| 2018-02-08 | $12.23 | $12.23 | $11.85 | $11.85 | $9.85 | 8,546 |
| 2018-02-07 | $12.46 | $12.46 | $12.36 | $12.40 | $10.31 | 3,299 |
| 2018-02-06 | $12.32 | $12.42 | $12.32 | $12.42 | $10.33 | 3,124 |
| 2018-02-05 | $12.89 | $12.98 | $12.78 | $12.78 | $10.63 | 8,208 |
| 2018-02-02 | $12.97 | $13.10 | $12.97 | $13.10 | $10.89 | 524 |
| 2018-02-01 | $13.24 | $13.25 | $13.24 | $13.24 | $11.01 | 1,202 |
| 2018-01-31 | $13.19 | $13.20 | $13.04 | $13.05 | $10.85 | 13,736 |
| 2018-01-30 | $13.31 | $13.31 | $13.31 | $13.31 | $11.07 | 5,680 |
| 2018-01-29 | $13.40 | $13.47 | $13.40 | $13.42 | $11.16 | 8,698 |
| 2018-01-26 | $13.17 | $13.26 | $13.17 | $13.22 | $10.99 | 1,977 |
| 2018-01-25 | $13.11 | $13.20 | $13.11 | $13.20 | $10.98 | 432 |
| 2018-01-24 | $13.15 | $13.25 | $13.11 | $13.25 | $11.02 | 1,459 |
| 2018-01-23 | $13.00 | $13.20 | $13.00 | $13.10 | $10.89 | 15,438 |
| 2018-01-22 | $12.40 | $12.68 | $12.40 | $12.66 | $10.53 | 16,959 |
| 2018-01-19 | $12.39 | $12.41 | $12.36 | $12.41 | $10.32 | 8,968 |
| 2018-01-18 | $12.30 | $12.30 | $12.26 | $12.26 | $10.19 | 1,867 |
| 2018-01-17 | $12.43 | $12.47 | $12.38 | $12.47 | $10.37 | 5,919 |
| 2018-01-16 | $12.22 | $12.40 | $12.22 | $12.39 | $10.30 | 6,144 |
| 2018-01-12 | $11.93 | $12.03 | $11.93 | $12.03 | $10.00 | 850 |
| 2018-01-11 | $11.86 | $11.90 | $11.86 | $11.90 | $9.90 | 9,526 |
| 2018-01-10 | $11.70 | $11.84 | $11.70 | $11.82 | $9.83 | 2,770 |
| 2018-01-09 | $11.68 | $11.70 | $11.68 | $11.70 | $9.73 | 10,577 |
| 2018-01-08 | $11.45 | $11.70 | $11.45 | $11.67 | $9.70 | 2,151 |
| 2018-01-05 | $11.70 | $11.70 | $11.70 | $11.70 | $9.73 | 813 |
| 2018-01-04 | $11.62 | $11.77 | $11.62 | $11.73 | $9.75 | 24,597 |
| 2018-01-03 | $11.59 | $11.59 | $11.59 | $11.59 | $9.64 | 524 |
| 2018-01-02 | $11.17 | $11.37 | $11.17 | $11.37 | $9.45 | 3,647 |
| 2017-12-29 | $10.96 | $10.96 | $10.96 | $10.96 | $9.11 | 1,700 |
| 2017-12-28 | $10.87 | $10.91 | $10.87 | $10.91 | $9.07 | 7,158 |
| 2017-12-27 | $10.92 | $10.95 | $10.92 | $10.94 | $9.10 | 6,589 |
| 2017-12-26 | $11.03 | $11.03 | $10.85 | $10.87 | $9.04 | 32,376 |
| 2017-12-22 | $11.07 | $11.07 | $11.03 | $11.03 | $9.17 | 997 |
| 2017-12-21 | $11.11 | $11.11 | $11.06 | $11.08 | $9.21 | 2,106 |
| 2017-12-20 | $11.08 | $11.10 | $11.07 | $11.09 | $9.22 | 2,357 |
| 2017-12-19 | $11.11 | $11.11 | $11.08 | $11.08 | $9.21 | 903 |
| 2017-12-18 | $11.11 | $11.21 | $11.11 | $11.17 | $9.29 | 4,288 |
| 2017-12-15 | $11.16 | $11.21 | $11.16 | $11.21 | $9.32 | 7,119 |
| 2017-12-14 | $11.26 | $11.26 | $11.22 | $11.23 | $9.34 | 3,460 |
| 2017-12-13 | $11.41 | $11.49 | $11.41 | $11.49 | $9.55 | 1,754 |
| 2017-12-12 | $11.41 | $11.41 | $11.37 | $11.40 | $9.48 | 4,422 |
| 2017-12-11 | $11.15 | $11.15 | $11.11 | $11.11 | $9.24 | 579 |
| 2017-12-08 | $11.30 | $11.30 | $11.28 | $11.28 | $9.38 | 4,285 |
| 2017-12-07 | $11.15 | $11.15 | $11.15 | $11.15 | $9.27 | 134 |
| 2017-12-06 | $11.03 | $11.05 | $11.02 | $11.05 | $9.19 | 3,543 |
| 2017-12-05 | $11.34 | $11.42 | $11.31 | $11.31 | $9.40 | 870 |
| 2017-12-04 | $11.47 | $11.47 | $11.44 | $11.44 | $9.51 | 453 |
| 2017-12-01 | $11.37 | $11.48 | $11.37 | $11.45 | $9.52 | 8,750 |
| 2017-11-30 | $11.30 | $11.30 | $11.30 | $11.30 | $9.40 | 12,597 |
| 2017-11-29 | $11.37 | $11.37 | $11.29 | $11.35 | $9.44 | 17,127 |
| 2017-11-28 | $11.30 | $11.46 | $11.30 | $11.38 | $9.46 | 2,035 |
| 2017-11-27 | $11.43 | $11.43 | $11.43 | $11.43 | $9.50 | 565 |
| 2017-11-24 | $11.43 | $11.43 | $11.43 | $11.43 | $9.50 | 114 |
| 2017-11-22 | $11.17 | $11.23 | $11.17 | $11.23 | $9.34 | 947 |
| 2017-11-21 | $11.08 | $11.08 | $11.06 | $11.06 | $9.20 | 6,169 |
| 2017-11-20 | $10.62 | $10.78 | $10.62 | $10.78 | $8.96 | 1,100 |
| 2017-11-17 | $10.88 | $10.88 | $10.85 | $10.87 | $9.04 | 2,548 |
| 2017-11-16 | $10.69 | $10.71 | $10.69 | $10.70 | $8.89 | 685 |
| 2017-11-15 | $10.79 | $10.79 | $10.78 | $10.78 | $8.96 | 1,728 |
| 2017-11-14 | $11.10 | $11.10 | $11.07 | $11.10 | $9.23 | 418 |
| 2017-11-13 | $11.22 | $11.22 | $11.21 | $11.21 | $9.32 | 2,300 |
| 2017-11-10 | $11.07 | $11.07 | $11.07 | $11.07 | $9.20 | 1 |
| 2017-11-09 | $11.07 | $11.07 | $11.07 | $11.07 | $9.20 | 355 |
| 2017-11-08 | $11.03 | $11.09 | $11.03 | $11.09 | $9.22 | 595 |
| 2017-11-07 | $11.07 | $11.07 | $11.00 | $11.06 | $9.20 | 1,272 |
| 2017-11-06 | $10.98 | $10.99 | $10.98 | $10.99 | $9.14 | 520 |
| 2017-11-03 | $11.05 | $11.09 | $11.04 | $11.09 | $9.22 | 1,459 |
| 2017-11-02 | $11.21 | $11.26 | $11.18 | $11.20 | $9.31 | 1,353 |
| 2017-11-01 | $11.12 | $11.21 | $11.12 | $11.21 | $9.32 | 2,419 |
| 2017-10-31 | $10.99 | $10.99 | $10.93 | $10.93 | $9.09 | 742 |
| 2017-10-30 | $10.93 | $11.01 | $10.89 | $11.01 | $9.16 | 11,184 |
| 2017-10-27 | $10.84 | $10.87 | $10.84 | $10.87 | $9.04 | 14,307 |
| 2017-10-26 | $10.78 | $10.78 | $10.78 | $10.78 | $8.96 | 3,640 |
| 2017-10-25 | $10.89 | $10.89 | $10.88 | $10.88 | $9.05 | 1,461 |
| 2017-10-24 | $10.77 | $10.79 | $10.77 | $10.77 | $8.96 | 24,271 |
| 2017-10-23 | $10.78 | $10.87 | $10.78 | $10.87 | $9.04 | 18,136 |
| 2017-10-20 | $10.65 | $10.68 | $10.63 | $10.68 | $8.88 | 14,235 |
| 2017-10-19 | $10.31 | $10.35 | $10.27 | $10.35 | $8.61 | 4,901 |
| 2017-10-18 | $10.47 | $10.48 | $10.47 | $10.48 | $8.71 | 1,403 |
| 2017-10-17 | $10.42 | $10.50 | $10.42 | $10.44 | $8.68 | 7,399 |
| 2017-10-16 | $10.59 | $10.59 | $10.52 | $10.56 | $8.78 | 10,326 |
| 2017-10-13 | $10.35 | $10.49 | $10.35 | $10.49 | $8.72 | 7,119 |
| 2017-10-12 | $10.05 | $10.07 | $10.01 | $10.02 | $8.33 | 4,834 |
| 2017-10-11 | $9.90 | $9.91 | $9.90 | $9.91 | $8.24 | 738 |
| 2017-10-10 | $10.02 | $10.02 | $9.97 | $9.97 | $8.29 | 5,382 |
| 2017-10-09 | $9.77 | $9.84 | $9.77 | $9.83 | $8.17 | 3,169 |
| 2017-10-06 | $9.62 | $9.70 | $9.61 | $9.70 | $8.07 | 5,331 |
| 2017-10-05 | $9.59 | $9.61 | $9.54 | $9.56 | $7.95 | 11,029 |
| 2017-10-04 | $9.50 | $9.50 | $9.48 | $9.48 | $7.88 | 1,267 |
| 2017-10-03 | $9.54 | $9.55 | $9.49 | $9.51 | $7.91 | 3,554 |
| 2017-10-02 | $9.56 | $9.61 | $9.56 | $9.60 | $7.98 | 6,701 |
| 2017-09-29 | $9.51 | $9.51 | $9.50 | $9.51 | $7.91 | 5,809 |
| 2017-09-28 | $9.50 | $9.51 | $9.50 | $9.51 | $7.91 | 2,670 |
| 2017-09-27 | $9.46 | $9.57 | $9.46 | $9.57 | $7.96 | 1,079 |
| 2017-09-26 | $9.48 | $9.48 | $9.46 | $9.46 | $7.87 | 3,567 |
| 2017-09-25 | $9.70 | $9.70 | $9.41 | $9.46 | $7.87 | 12,018 |
| 2017-09-22 | $9.40 | $9.45 | $9.40 | $9.44 | $7.85 | 5,850 |
| 2017-09-21 | $9.42 | $9.43 | $9.42 | $9.42 | $7.83 | 830 |
| 2017-09-20 | $9.39 | $9.39 | $9.32 | $9.33 | $7.76 | 1,086 |
| 2017-09-19 | $9.44 | $9.44 | $9.40 | $9.41 | $7.82 | 3,523 |
| 2017-09-18 | $9.25 | $9.32 | $9.25 | $9.31 | $7.74 | 4,042 |
| 2017-09-15 | $9.20 | $9.24 | $9.20 | $9.24 | $7.68 | 4,476 |
| 2017-09-14 | $9.21 | $9.26 | $9.21 | $9.25 | $7.69 | 1,180 |
| 2017-09-13 | $9.25 | $9.25 | $9.23 | $9.23 | $7.67 | 6,249 |
| 2017-09-12 | $9.25 | $9.25 | $9.23 | $9.24 | $7.68 | 1,140 |
| 2017-09-11 | $9.25 | $9.30 | $9.25 | $9.26 | $7.70 | 5,593 |
| 2017-09-08 | $9.29 | $9.29 | $9.29 | $9.29 | $7.72 | 8,463 |
| 2017-09-07 | $9.31 | $9.35 | $9.30 | $9.35 | $7.77 | 3,612 |
| 2017-09-06 | $9.24 | $9.24 | $9.24 | $9.24 | $7.68 | 132 |
| 2017-09-05 | $9.20 | $9.24 | $9.20 | $9.24 | $7.68 | 1,097 |
| 2017-09-01 | $9.30 | $9.31 | $9.30 | $9.30 | $7.73 | 2,743 |
| 2017-08-31 | $9.22 | $9.24 | $9.22 | $9.24 | $7.68 | 8,274 |
| 2017-08-30 | $9.16 | $9.21 | $9.16 | $9.21 | $7.66 | 23,902 |
| 2017-08-29 | $9.20 | $9.33 | $9.20 | $9.30 | $7.73 | 14,810 |
| 2017-08-28 | $9.39 | $9.39 | $9.38 | $9.38 | $7.80 | 233 |
| 2017-08-25 | $9.34 | $9.34 | $9.34 | $9.34 | $7.77 | 782 |
| 2017-08-24 | $9.35 | $9.35 | $9.31 | $9.31 | $7.74 | 4,766 |
| 2017-08-23 | $9.22 | $9.24 | $9.22 | $9.23 | $7.67 | 8,817 |
| 2017-08-22 | $9.24 | $9.24 | $9.24 | $9.24 | $7.68 | 1,066 |
| 2017-08-21 | $9.22 | $9.22 | $9.11 | $9.12 | $7.58 | 9,749 |
| 2017-08-18 | $9.29 | $9.31 | $9.26 | $9.27 | $7.71 | 5,008 |
| 2017-08-17 | $9.22 | $9.23 | $9.17 | $9.17 | $7.63 | 8,297 |
| 2017-08-16 | $9.30 | $9.33 | $9.30 | $9.30 | $7.73 | 5,223 |
| 2017-08-15 | $9.31 | $9.35 | $9.31 | $9.32 | $7.75 | 8,219 |
| 2017-08-14 | $9.38 | $9.38 | $9.35 | $9.35 | $7.77 | 3,777 |
| 2017-08-11 | $9.40 | $9.45 | $9.34 | $9.40 | $7.82 | 13,400 |
| 2017-08-10 | $9.35 | $9.39 | $9.27 | $9.27 | $7.71 | 5,674 |
| 2017-08-09 | $9.31 | $9.32 | $9.29 | $9.30 | $7.64 | 5,298 |
| 2017-08-08 | $9.32 | $9.37 | $9.30 | $9.32 | $7.66 | 5,932 |
| 2017-08-07 | $9.30 | $9.32 | $9.30 | $9.31 | $7.65 | 553 |
| 2017-08-04 | $9.35 | $9.40 | $9.35 | $9.40 | $7.72 | 4,585 |
| 2017-08-03 | $9.42 | $9.45 | $9.42 | $9.45 | $7.77 | 1,495 |
| 2017-08-02 | $9.49 | $9.52 | $9.48 | $9.52 | $7.82 | 4,621 |
| 2017-08-01 | $9.60 | $9.62 | $9.56 | $9.61 | $7.80 | 9,939 |
| 2017-07-31 | $9.43 | $9.57 | $9.43 | $9.57 | $7.77 | 7,114 |
| 2017-07-28 | $9.47 | $9.47 | $9.47 | $9.47 | $7.69 | 357 |
| 2017-07-27 | $9.63 | $9.68 | $9.63 | $9.65 | $7.83 | 3,703 |
| 2017-07-26 | $9.65 | $9.76 | $9.62 | $9.76 | $7.92 | 7,423 |
| 2017-07-25 | $9.70 | $9.70 | $9.66 | $9.68 | $7.86 | 680 |
| 2017-07-24 | $9.59 | $9.67 | $9.59 | $9.67 | $7.85 | 2,155 |
| 2017-07-21 | $9.65 | $9.65 | $9.63 | $9.63 | $7.82 | 1,171 |
| 2017-07-20 | $9.47 | $9.59 | $9.42 | $9.42 | $7.65 | 2,278 |
| 2017-07-19 | $9.40 | $9.58 | $9.40 | $9.54 | $7.74 | 8,567 |
| 2017-07-18 | $9.46 | $9.46 | $9.36 | $9.37 | $7.61 | 9,634 |
| 2017-07-17 | $9.38 | $9.39 | $9.36 | $9.36 | $7.60 | 5,200 |
| 2017-07-14 | $9.30 | $9.33 | $9.30 | $9.33 | $7.57 | 1,193 |
| 2017-07-13 | $9.34 | $9.34 | $9.20 | $9.28 | $7.53 | 4,678 |
| 2017-07-12 | $9.24 | $9.26 | $9.23 | $9.24 | $7.50 | 7,714 |
| 2017-07-11 | $9.12 | $9.18 | $9.09 | $9.18 | $7.45 | 4,024 |
| 2017-07-10 | $9.25 | $9.25 | $9.22 | $9.24 | $7.50 | 2,559 |
| 2017-07-07 | $9.23 | $9.27 | $9.21 | $9.27 | $7.52 | 6,896 |
| 2017-07-06 | $9.23 | $9.23 | $9.20 | $9.21 | $7.48 | 2,736 |
| 2017-07-05 | $9.20 | $9.23 | $9.19 | $9.23 | $7.49 | 3,740 |
| 2017-07-03 | $9.15 | $9.15 | $9.15 | $9.15 | $7.43 | 1,882 |
| 2017-06-30 | $9.09 | $9.14 | $9.09 | $9.14 | $7.42 | 2,572 |
| 2017-06-29 | $9.14 | $9.18 | $9.12 | $9.15 | $7.43 | 2,644 |
| 2017-06-28 | $9.06 | $9.11 | $9.06 | $9.10 | $7.39 | 6,258 |
| 2017-06-27 | $9.02 | $9.06 | $9.01 | $9.01 | $7.31 | 17,449 |
| 2017-06-26 | $9.15 | $9.15 | $8.97 | $9.01 | $7.31 | 17,523 |
| 2017-06-23 | $8.98 | $9.00 | $8.95 | $9.00 | $7.31 | 4,648 |
| 2017-06-22 | $8.95 | $8.97 | $8.94 | $8.97 | $7.28 | 7,367 |
| 2017-06-21 | $8.88 | $9.01 | $8.86 | $8.87 | $7.20 | 8,892 |
| 2017-06-20 | $9.05 | $9.05 | $8.93 | $9.00 | $7.31 | 13,333 |
| 2017-06-19 | $9.05 | $9.11 | $9.05 | $9.09 | $7.38 | 5,275 |
| 2017-06-16 | $9.08 | $9.11 | $9.08 | $9.11 | $7.40 | 1,297 |
| 2017-06-15 | $9.07 | $9.13 | $9.07 | $9.13 | $7.41 | 6,641 |
| 2017-06-14 | $9.27 | $9.31 | $9.27 | $9.29 | $7.54 | 8,350 |
| 2017-06-13 | $9.27 | $9.32 | $9.24 | $9.30 | $7.55 | 3,095 |
| 2017-06-12 | $9.23 | $9.27 | $9.20 | $9.20 | $7.47 | 6,538 |
| 2017-06-09 | $9.23 | $9.25 | $9.22 | $9.25 | $7.51 | 2,249 |
| 2017-06-08 | $9.24 | $9.27 | $9.24 | $9.27 | $7.52 | 40,205 |
| 2017-06-07 | $9.23 | $9.29 | $9.23 | $9.29 | $7.54 | 4,570 |
| 2017-06-06 | $9.29 | $9.33 | $9.29 | $9.33 | $7.57 | 1,839 |
| 2017-06-05 | $9.30 | $9.34 | $9.27 | $9.31 | $7.56 | 4,130 |
| 2017-06-02 | $9.42 | $9.42 | $9.42 | $9.42 | $7.65 | 2,311 |
| 2017-06-01 | $9.31 | $9.32 | $9.28 | $9.30 | $7.55 | 2,983 |
| 2017-05-31 | $9.23 | $9.28 | $9.23 | $9.26 | $7.52 | 3,314 |
| 2017-05-30 | $9.20 | $9.37 | $9.20 | $9.35 | $7.59 | 5,862 |
| 2017-05-26 | $9.39 | $9.40 | $9.39 | $9.40 | $7.63 | 862 |
| 2017-05-25 | $9.46 | $9.49 | $9.42 | $9.47 | $7.69 | 2,557 |
| 2017-05-24 | $9.42 | $9.47 | $9.42 | $9.47 | $7.69 | 5,231 |
| 2017-05-23 | $9.43 | $9.43 | $9.36 | $9.40 | $7.63 | 7,855 |
| 2017-05-22 | $9.40 | $9.47 | $9.39 | $9.47 | $7.69 | 7,385 |
| 2017-05-19 | $9.39 | $9.39 | $9.30 | $9.30 | $7.55 | 4,467 |
| 2017-05-18 | $9.22 | $9.27 | $9.20 | $9.24 | $7.50 | 38,037 |
| 2017-05-17 | $9.32 | $9.36 | $9.27 | $9.27 | $7.52 | 4,204 |
| 2017-05-16 | $9.33 | $9.39 | $9.33 | $9.36 | $7.60 | 9,971 |
| 2017-05-15 | $9.52 | $9.52 | $9.48 | $9.48 | $7.70 | 8,698 |
| 2017-05-12 | $9.36 | $9.43 | $9.36 | $9.39 | $7.62 | 8,575 |
| 2017-05-11 | $9.30 | $9.35 | $9.26 | $9.35 | $7.45 | 4,027 |
| 2017-05-10 | $9.34 | $9.39 | $9.34 | $9.38 | $7.48 | 6,518 |
| 2017-05-09 | $9.38 | $9.39 | $9.32 | $9.36 | $7.46 | 16,035 |
| 2017-05-08 | $9.45 | $9.47 | $9.45 | $9.45 | $7.53 | 3,137 |
| 2017-05-05 | $9.36 | $9.38 | $9.34 | $9.38 | $7.48 | 4,052 |
| 2017-05-04 | $9.35 | $9.41 | $9.35 | $9.40 | $7.49 | 22,533 |
| 2017-05-03 | $9.33 | $9.34 | $9.31 | $9.31 | $7.42 | 1,856 |
| 2017-05-02 | $9.25 | $9.35 | $9.25 | $9.35 | $7.45 | 5,417 |
| 2017-05-01 | $9.36 | $9.40 | $9.36 | $9.37 | $7.47 | 5,237 |
| 2017-04-28 | $9.30 | $9.34 | $9.30 | $9.34 | $7.45 | 2,827 |
| 2017-04-27 | $9.41 | $9.41 | $9.37 | $9.39 | $7.49 | 2,365 |
| 2017-04-26 | $9.35 | $9.40 | $9.31 | $9.31 | $7.42 | 22,058 |
| 2017-04-25 | $9.36 | $9.36 | $9.35 | $9.36 | $7.46 | 2,941 |
| 2017-04-24 | $9.34 | $9.42 | $9.34 | $9.42 | $7.38 | 4,643 |
| 2017-04-21 | $9.46 | $9.46 | $9.41 | $9.43 | $7.38 | 1,672 |
| 2017-04-20 | $9.44 | $9.45 | $9.41 | $9.41 | $7.37 | 1,304 |
| 2017-04-19 | $9.57 | $9.57 | $9.47 | $9.49 | $7.43 | 5,302 |
| 2017-04-18 | $9.72 | $9.80 | $9.72 | $9.80 | $7.67 | 2,460 |
| 2017-04-17 | $9.62 | $9.86 | $9.62 | $9.86 | $7.72 | 11,686 |
| 2017-04-13 | $9.86 | $9.90 | $9.84 | $9.86 | $7.72 | 2,068 |
| 2017-04-12 | $9.85 | $9.88 | $9.85 | $9.88 | $7.74 | 9,046 |
| 2017-04-11 | $9.87 | $9.87 | $9.83 | $9.85 | $7.71 | 849 |
| 2017-04-10 | $9.85 | $9.95 | $9.85 | $9.91 | $7.76 | 17,329 |
| 2017-04-07 | $9.84 | $9.84 | $9.80 | $9.80 | $7.67 | 7,758 |
| 2017-04-06 | $9.73 | $9.83 | $9.73 | $9.81 | $7.68 | 16,598 |
| 2017-04-05 | $9.75 | $9.76 | $9.71 | $9.73 | $7.62 | 6,876 |
| 2017-04-04 | $9.86 | $9.92 | $9.86 | $9.89 | $7.74 | 2,836 |
| 2017-04-03 | $9.82 | $9.90 | $9.80 | $9.90 | $7.75 | 3,709 |
| 2017-03-31 | $9.92 | $9.94 | $9.92 | $9.94 | $7.78 | 2,835 |
| 2017-03-30 | $9.77 | $9.94 | $9.77 | $9.89 | $7.74 | 3,109 |
| 2017-03-29 | $9.99 | $10.00 | $9.97 | $10.00 | $7.83 | 6,120 |
| 2017-03-28 | $9.83 | $9.90 | $9.83 | $9.89 | $7.74 | 2,363 |
| 2017-03-27 | $9.78 | $9.82 | $9.77 | $9.80 | $7.67 | 1,831 |
| 2017-03-24 | $9.69 | $9.75 | $9.69 | $9.75 | $7.64 | 992 |
| 2017-03-23 | $9.71 | $9.75 | $9.70 | $9.70 | $7.60 | 5,466 |
| 2017-03-22 | $9.64 | $9.66 | $9.64 | $9.66 | $7.56 | 870 |
| 2017-03-21 | $9.63 | $9.82 | $9.63 | $9.71 | $7.60 | 6,919 |
| 2017-03-20 | $9.78 | $9.85 | $9.78 | $9.81 | $7.68 | 14,441 |
| 2017-03-17 | $9.67 | $9.88 | $9.67 | $9.86 | $7.72 | 9,164 |
| 2017-03-16 | $9.71 | $9.80 | $9.71 | $9.79 | $7.67 | 19,956 |
| 2017-03-15 | $9.44 | $9.55 | $9.35 | $9.55 | $7.48 | 8,937 |
| 2017-03-14 | $9.31 | $9.35 | $9.31 | $9.33 | $7.31 | 1,863 |
| 2017-03-13 | $9.57 | $9.60 | $9.57 | $9.59 | $7.51 | 9,164 |
| 2017-03-10 | $9.65 | $9.82 | $9.65 | $9.75 | $7.64 | 7,402 |
| 2017-03-09 | $9.59 | $9.60 | $9.57 | $9.60 | $7.52 | 9,968 |
| 2017-03-08 | $9.84 | $9.84 | $9.81 | $9.82 | $7.69 | 5,625 |
| 2017-03-07 | $10.04 | $10.07 | $10.01 | $10.04 | $7.86 | 30,202 |
| 2017-03-06 | $10.10 | $10.14 | $10.08 | $10.10 | $7.91 | 6,329 |
| 2017-03-03 | $10.16 | $10.18 | $10.15 | $10.18 | $7.97 | 1,540 |
| 2017-03-02 | $10.12 | $10.18 | $10.12 | $10.15 | $7.95 | 3,165 |
| 2017-03-01 | $9.94 | $10.10 | $9.94 | $10.10 | $7.91 | 4,391 |
| 2017-02-28 | $9.76 | $9.84 | $9.76 | $9.79 | $7.67 | 8,440 |
| 2017-02-27 | $9.90 | $10.01 | $9.75 | $9.88 | $7.74 | 6,560 |
| 2017-02-24 | $9.67 | $9.90 | $9.67 | $9.90 | $7.75 | 9,918 |
| 2017-02-23 | $9.82 | $9.97 | $9.82 | $9.95 | $7.79 | 22,405 |
| 2017-02-22 | $9.53 | $9.59 | $9.48 | $9.58 | $7.50 | 8,107 |
| 2017-02-21 | $9.12 | $9.37 | $9.12 | $9.30 | $7.28 | 5,323 |
| 2017-02-17 | $9.24 | $9.37 | $9.24 | $9.36 | $7.33 | 7,601 |
| 2017-02-16 | $9.16 | $9.21 | $9.16 | $9.20 | $7.20 | 3,667 |
| 2017-02-15 | $9.11 | $9.14 | $9.07 | $9.13 | $7.15 | 7,482 |
| 2017-02-14 | $8.96 | $9.05 | $8.95 | $9.05 | $7.09 | 7,910 |
| 2017-02-13 | $9.00 | $9.17 | $9.00 | $9.17 | $7.18 | 7,549 |
| 2017-02-10 | $8.91 | $9.00 | $8.91 | $8.99 | $7.04 | 5,524 |
| 2017-02-09 | $8.88 | $8.90 | $8.85 | $8.90 | $6.97 | 3,596 |
| 2017-02-08 | $8.80 | $8.80 | $8.76 | $8.80 | $6.89 | 1,124 |
| 2017-02-07 | $8.84 | $8.90 | $8.84 | $8.90 | $6.97 | 831 |
| 2017-02-06 | $8.77 | $8.86 | $8.73 | $8.86 | $6.94 | 2,089 |
| 2017-02-03 | $8.95 | $9.01 | $8.95 | $9.01 | $7.06 | 1,799 |
| 2017-02-02 | $8.86 | $8.95 | $8.86 | $8.95 | $7.01 | 1,988 |
| 2017-02-01 | $8.90 | $8.90 | $8.84 | $8.86 | $6.94 | 4,402 |
| 2017-01-31 | $8.82 | $8.86 | $8.78 | $8.85 | $6.93 | 163,456 |
| 2017-01-30 | $8.88 | $8.88 | $8.81 | $8.86 | $6.94 | 10,726 |
| 2017-01-27 | $8.88 | $8.89 | $8.82 | $8.82 | $6.90 | 3,324 |
| 2017-01-26 | $8.95 | $9.05 | $8.90 | $9.05 | $7.09 | 4,665 |
| 2017-01-25 | $8.98 | $9.00 | $8.89 | $9.00 | $7.05 | 8,632 |
| 2017-01-24 | $8.93 | $9.06 | $8.93 | $9.06 | $7.09 | 3,730 |
| 2017-01-23 | $8.88 | $8.92 | $8.78 | $8.84 | $6.92 | 17,978 |
| 2017-01-20 | $8.67 | $8.75 | $8.67 | $8.75 | $6.85 | 3,908 |
| 2017-01-19 | $8.65 | $8.65 | $8.57 | $8.62 | $6.75 | 4,945 |
| 2017-01-18 | $8.63 | $8.70 | $8.60 | $8.65 | $6.77 | 30,869 |
| 2017-01-17 | $8.45 | $8.59 | $8.45 | $8.59 | $6.73 | 3,164 |
| 2017-01-13 | $8.60 | $8.67 | $8.60 | $8.65 | $6.77 | 7,548 |
| 2017-01-12 | $8.79 | $8.79 | $8.63 | $8.67 | $6.79 | 10,525 |
| 2017-01-11 | $8.60 | $8.66 | $8.58 | $8.66 | $6.78 | 8,401 |
| 2017-01-10 | $8.43 | $8.58 | $8.43 | $8.58 | $6.72 | 5,425 |
| 2017-01-09 | $8.40 | $8.45 | $8.40 | $8.44 | $6.61 | 5,646 |
| 2017-01-06 | $8.41 | $8.41 | $8.35 | $8.37 | $6.55 | 2,088 |
| 2017-01-05 | $8.30 | $8.36 | $8.30 | $8.36 | $6.55 | 21,889 |
| 2017-01-04 | $8.10 | $8.16 | $8.10 | $8.14 | $6.37 | 16,844 |
| 2017-01-03 | $8.00 | $8.04 | $7.99 | $8.02 | $6.28 | 4,811 |
| 2016-12-30 | $8.06 | $8.06 | $7.95 | $8.00 | $6.26 | 2,708 |
| 2016-12-29 | $7.90 | $8.10 | $7.90 | $8.07 | $6.32 | 17,099 |
| 2016-12-28 | $8.02 | $8.02 | $7.98 | $7.99 | $6.26 | 18,081 |
| 2016-12-27 | $7.99 | $8.07 | $7.99 | $8.03 | $6.28 | 3,089 |
| 2016-12-23 | $8.09 | $8.09 | $8.00 | $8.02 | $6.28 | 6,420 |
| 2016-12-22 | $8.01 | $8.06 | $8.01 | $8.03 | $6.28 | 26,113 |
| 2016-12-21 | $8.18 | $8.21 | $8.16 | $8.18 | $6.40 | 6,572 |
| 2016-12-20 | $8.40 | $8.40 | $8.29 | $8.30 | $6.50 | 12,151 |
| 2016-12-19 | $8.30 | $8.30 | $8.30 | $8.30 | $6.50 | 1,984 |
| 2016-12-16 | $8.39 | $8.39 | $8.29 | $8.32 | $6.52 | 4,239 |
| 2016-12-15 | $8.47 | $8.49 | $8.45 | $8.46 | $6.62 | 6,218 |
| 2016-12-14 | $8.75 | $8.85 | $8.55 | $8.55 | $6.70 | 18,321 |
| 2016-12-13 | $8.81 | $8.88 | $8.80 | $8.88 | $6.95 | 18,539 |
| 2016-12-12 | $8.70 | $8.87 | $8.70 | $8.80 | $6.89 | 17,012 |
| 2016-12-09 | $8.35 | $8.39 | $8.35 | $8.39 | $6.57 | 3,496 |
| 2016-12-08 | $8.32 | $8.39 | $8.31 | $8.39 | $6.57 | 11,847 |
| 2016-12-07 | $8.35 | $8.42 | $8.35 | $8.39 | $6.57 | 4,166 |
| 2016-12-06 | $8.36 | $8.38 | $8.33 | $8.33 | $6.52 | 8,881 |
| 2016-12-05 | $8.35 | $8.41 | $8.32 | $8.38 | $6.56 | 9,579 |
| 2016-12-02 | $8.42 | $8.42 | $8.34 | $8.37 | $6.55 | 15,860 |
| 2016-12-01 | $8.18 | $8.26 | $8.18 | $8.23 | $6.44 | 10,923 |
| 2016-11-30 | $7.65 | $7.70 | $7.65 | $7.68 | $6.01 | 39,600 |
| 2016-11-29 | $7.58 | $7.59 | $7.54 | $7.54 | $5.90 | 6,009 |
| 2016-11-28 | $7.64 | $7.68 | $7.60 | $7.66 | $5.99 | 11,921 |
| 2016-11-25 | $7.59 | $7.59 | $7.53 | $7.54 | $5.90 | 5,568 |
| 2016-11-23 | $7.48 | $7.54 | $7.48 | $7.53 | $5.90 | 35,351 |
| 2016-11-22 | $7.51 | $7.67 | $7.51 | $7.67 | $6.01 | 19,465 |
| 2016-11-21 | $7.59 | $7.59 | $7.53 | $7.56 | $5.92 | 17,298 |
| 2016-11-18 | $7.54 | $7.57 | $7.52 | $7.52 | $5.89 | 6,861 |
| 2016-11-17 | $7.40 | $7.57 | $7.40 | $7.51 | $5.88 | 50,392 |
| 2016-11-16 | $7.50 | $7.55 | $7.47 | $7.51 | $5.88 | 13,522 |
| 2016-11-15 | $7.45 | $7.58 | $7.42 | $7.58 | $5.94 | 44,449 |
| 2016-11-14 | $7.49 | $7.49 | $7.39 | $7.45 | $5.83 | 13,817 |
| 2016-11-11 | $7.52 | $7.53 | $7.48 | $7.52 | $5.88 | 10,360 |
| 2016-11-10 | $7.63 | $7.70 | $7.58 | $7.63 | $5.97 | 6,870 |
| 2016-11-09 | $7.66 | $7.78 | $7.66 | $7.74 | $6.06 | 18,004 |
| 2016-11-08 | $7.80 | $7.86 | $7.79 | $7.84 | $6.14 | 17,737 |
| 2016-11-07 | $7.59 | $7.90 | $7.59 | $7.78 | $6.09 | 26,625 |
| 2016-11-04 | $7.60 | $7.60 | $7.52 | $7.58 | $5.94 | 19,624 |
| 2016-11-03 | $7.58 | $7.64 | $7.57 | $7.64 | $5.98 | 10,457 |
| 2016-11-02 | $7.55 | $7.57 | $7.53 | $7.57 | $5.93 | 3,268 |
| 2016-11-01 | $7.60 | $7.63 | $7.56 | $7.63 | $5.98 | 8,982 |
| 2016-10-31 | $7.50 | $7.61 | $7.50 | $7.61 | $5.96 | 7,133 |
| 2016-10-28 | $7.45 | $7.60 | $7.45 | $7.53 | $5.90 | 4,717 |
| 2016-10-27 | $7.46 | $7.55 | $7.46 | $7.52 | $5.89 | 5,634 |
| 2016-10-26 | $7.56 | $7.58 | $7.55 | $7.57 | $5.93 | 7,390 |
| 2016-10-25 | $7.68 | $7.68 | $7.62 | $7.62 | $5.97 | 13,047 |
| 2016-10-24 | $7.67 | $7.73 | $7.67 | $7.71 | $6.04 | 8,109 |
| 2016-10-21 | $7.65 | $7.66 | $7.58 | $7.64 | $5.98 | 4,841 |
| 2016-10-20 | $7.86 | $7.92 | $7.81 | $7.86 | $6.16 | 4,005 |
| 2016-10-19 | $7.74 | $7.87 | $7.74 | $7.86 | $6.15 | 17,478 |
| 2016-10-18 | $7.65 | $7.73 | $7.65 | $7.70 | $6.03 | 7,395 |
| 2016-10-17 | $7.60 | $7.65 | $7.60 | $7.61 | $5.96 | 3,871 |
| 2016-10-14 | $7.58 | $7.61 | $7.57 | $7.61 | $5.96 | 6,335 |
| 2016-10-13 | $7.66 | $7.76 | $7.66 | $7.76 | $6.08 | 5,708 |
| 2016-10-12 | $7.70 | $7.77 | $7.67 | $7.70 | $6.03 | 11,853 |
| 2016-10-11 | $7.80 | $7.84 | $7.76 | $7.79 | $6.10 | 12,937 |
| 2016-10-10 | $7.90 | $7.92 | $7.88 | $7.90 | $6.19 | 3,083 |
| 2016-10-07 | $7.78 | $7.97 | $7.78 | $7.89 | $6.18 | 5,999 |
| 2016-10-06 | $7.85 | $7.92 | $7.84 | $7.91 | $6.19 | 4,841 |
| 2016-10-05 | $7.83 | $7.90 | $7.83 | $7.88 | $6.17 | 8,910 |
| 2016-10-04 | $7.71 | $7.84 | $7.66 | $7.66 | $6.00 | 6,222 |
| 2016-10-03 | $7.78 | $7.78 | $7.71 | $7.74 | $6.06 | 17,176 |
| 2016-09-30 | $7.95 | $8.01 | $7.94 | $8.00 | $6.26 | 38,434 |
| 2016-09-29 | $7.97 | $7.97 | $7.88 | $7.90 | $6.19 | 32,230 |
| 2016-09-28 | $7.65 | $7.73 | $7.64 | $7.69 | $6.02 | 4,354 |
| 2016-09-27 | $7.60 | $7.68 | $7.59 | $7.66 | $5.99 | 6,171 |
| 2016-09-26 | $7.77 | $7.77 | $7.64 | $7.65 | $5.99 | 10,400 |
| 2016-09-23 | $7.75 | $7.75 | $7.68 | $7.70 | $6.03 | 2,429 |
| 2016-09-22 | $7.81 | $7.81 | $7.74 | $7.76 | $6.08 | 2,833 |
| 2016-09-21 | $7.78 | $7.84 | $7.71 | $7.84 | $6.14 | 5,808 |
| 2016-09-20 | $7.75 | $7.75 | $7.66 | $7.72 | $6.05 | 5,181 |
| 2016-09-19 | $7.69 | $7.69 | $7.65 | $7.66 | $6.00 | 7,454 |
| 2016-09-16 | $7.49 | $7.61 | $7.49 | $7.59 | $5.94 | 4,725 |
| 2016-09-15 | $7.75 | $7.75 | $7.47 | $7.62 | $5.97 | 4,874 |
| 2016-09-14 | $7.58 | $7.68 | $7.52 | $7.59 | $5.94 | 7,278 |
| 2016-09-13 | $7.60 | $7.60 | $7.48 | $7.48 | $5.86 | 60,991 |
| 2016-09-12 | $7.80 | $7.86 | $7.72 | $7.86 | $6.16 | 31,001 |
| 2016-09-09 | $7.84 | $7.88 | $7.83 | $7.85 | $6.14 | 1,381 |
| 2016-09-08 | $8.08 | $8.11 | $8.05 | $8.08 | $6.33 | 455,579 |
| 2016-09-07 | $7.96 | $8.00 | $7.95 | $7.95 | $6.23 | 5,202 |
| 2016-09-06 | $7.86 | $7.95 | $7.86 | $7.94 | $6.22 | 13,553 |
| 2016-09-02 | $7.59 | $7.61 | $7.59 | $7.60 | $5.95 | 13,790 |
| 2016-09-01 | $7.52 | $7.56 | $7.52 | $7.52 | $5.89 | 7,095 |
| 2016-08-31 | $7.48 | $7.58 | $7.48 | $7.52 | $5.89 | 7,924 |
| 2016-08-30 | $7.62 | $7.62 | $7.57 | $7.57 | $5.93 | 7,759 |
| 2016-08-29 | $7.62 | $7.78 | $7.62 | $7.69 | $6.02 | 18,134 |
| 2016-08-26 | $7.89 | $7.96 | $7.76 | $7.79 | $6.10 | 11,497 |
| 2016-08-25 | $7.88 | $7.98 | $7.88 | $7.93 | $6.21 | 15,376 |
| 2016-08-24 | $7.92 | $7.92 | $7.83 | $7.83 | $6.13 | 8,860 |
| 2016-08-23 | $7.96 | $7.96 | $7.90 | $7.90 | $6.19 | 10,060 |
| 2016-08-22 | $7.85 | $7.90 | $7.85 | $7.87 | $6.16 | 4,399 |
| 2016-08-19 | $7.75 | $7.85 | $7.75 | $7.85 | $6.15 | 5,028 |
| 2016-08-18 | $7.91 | $7.91 | $7.87 | $7.89 | $6.17 | 3,942 |
| 2016-08-17 | $7.82 | $7.83 | $7.74 | $7.83 | $6.13 | 1,621 |
| 2016-08-16 | $7.92 | $7.92 | $7.83 | $7.86 | $6.16 | 7,699 |
| 2016-08-15 | $7.98 | $7.98 | $7.93 | $7.95 | $6.23 | 42,918 |
| 2016-08-12 | $7.72 | $7.76 | $7.71 | $7.73 | $6.05 | 1,261 |
| 2016-08-11 | $7.73 | $7.87 | $7.73 | $7.82 | $6.03 | 1,306 |
| 2016-08-10 | $7.76 | $7.76 | $7.71 | $7.74 | $5.97 | 1,311 |
| 2016-08-09 | $7.79 | $7.79 | $7.77 | $7.77 | $5.99 | 332 |
| 2016-08-08 | $7.75 | $7.79 | $7.74 | $7.76 | $5.98 | 3,103 |
| 2016-08-05 | $7.70 | $7.77 | $7.66 | $7.75 | $5.98 | 7,079 |
| 2016-08-04 | $7.84 | $7.86 | $7.80 | $7.86 | $6.06 | 3,355 |
| 2016-08-03 | $7.82 | $7.88 | $7.82 | $7.87 | $5.98 | 9,551 |
| 2016-08-02 | $7.91 | $7.93 | $7.83 | $7.89 | $5.99 | 11,226 |
| 2016-08-01 | $8.00 | $8.00 | $7.83 | $7.98 | $6.06 | 3,248 |
| 2016-07-29 | $7.82 | $7.99 | $7.82 | $7.92 | $6.02 | 11,284 |
| 2016-07-28 | $7.94 | $7.96 | $7.88 | $7.96 | $6.05 | 5,352 |
| 2016-07-27 | $7.98 | $8.03 | $7.95 | $8.03 | $6.10 | 2,865 |
| 2016-07-26 | $8.00 | $8.00 | $7.93 | $7.95 | $6.04 | 2,356 |
| 2016-07-25 | $8.00 | $8.02 | $8.00 | $8.02 | $6.09 | 8,223 |
| 2016-07-22 | $8.00 | $8.08 | $8.00 | $8.03 | $6.10 | 1,779 |
| 2016-07-21 | $8.14 | $8.14 | $8.03 | $8.08 | $6.14 | 8,743 |
| 2016-07-20 | $8.21 | $8.23 | $8.19 | $8.19 | $6.22 | 1,631 |
| 2016-07-19 | $8.22 | $8.30 | $8.17 | $8.17 | $6.21 | 4,649 |
| 2016-07-18 | $8.16 | $8.34 | $8.16 | $8.34 | $6.34 | 1,401 |
| 2016-07-15 | $8.26 | $8.38 | $8.26 | $8.31 | $6.31 | 9,639 |
| 2016-07-14 | $8.25 | $8.41 | $8.23 | $8.35 | $6.34 | 14,154 |
| 2016-07-13 | $8.25 | $8.25 | $8.17 | $8.22 | $6.24 | 7,044 |
| 2016-07-12 | $8.18 | $8.25 | $8.18 | $8.25 | $6.27 | 13,702 |
| 2016-07-11 | $8.20 | $8.20 | $8.17 | $8.17 | $6.21 | 848 |
| 2016-07-08 | $8.16 | $8.22 | $8.16 | $8.21 | $6.23 | 14,245 |
| 2016-07-07 | $8.25 | $8.25 | $8.15 | $8.15 | $6.19 | 10,251 |
| 2016-07-06 | $8.05 | $8.12 | $8.04 | $8.12 | $6.17 | 14,067 |
| 2016-07-05 | $8.18 | $8.18 | $8.07 | $8.14 | $6.18 | 5,676 |
| 2016-07-01 | $8.16 | $8.26 | $8.16 | $8.22 | $6.24 | 3,841 |
| 2016-06-30 | $8.16 | $8.16 | $8.09 | $8.16 | $6.20 | 10,994 |
| 2016-06-29 | $8.08 | $8.08 | $8.07 | $8.07 | $6.13 | 2,805 |
| 2016-06-28 | $7.84 | $7.88 | $7.81 | $7.88 | $5.99 | 22,113 |
| 2016-06-27 | $7.59 | $7.82 | $7.56 | $7.65 | $5.81 | 13,770 |
| 2016-06-24 | $7.78 | $7.95 | $7.78 | $7.83 | $5.95 | 13,832 |
| 2016-06-23 | $8.19 | $8.20 | $8.13 | $8.18 | $6.21 | 7,489 |
| 2016-06-22 | $8.06 | $8.12 | $8.00 | $8.06 | $6.12 | 15,729 |
| 2016-06-21 | $8.06 | $8.10 | $8.06 | $8.10 | $6.15 | 5,732 |
| 2016-06-20 | $8.00 | $8.36 | $8.00 | $8.11 | $6.16 | 17,594 |
| 2016-06-17 | $7.87 | $7.97 | $7.87 | $7.96 | $6.05 | 37,263 |
| 2016-06-16 | $7.76 | $7.86 | $7.76 | $7.86 | $5.97 | 4,386 |
| 2016-06-15 | $7.92 | $8.01 | $7.92 | $7.92 | $6.02 | 7,381 |
| 2016-06-14 | $7.88 | $7.88 | $7.83 | $7.83 | $5.95 | 7,667 |
| 2016-06-13 | $7.78 | $8.01 | $7.78 | $7.99 | $6.07 | 12,057 |
| 2016-06-10 | $8.20 | $8.28 | $8.13 | $8.18 | $6.21 | 10,684 |
| 2016-06-09 | $8.49 | $8.49 | $8.41 | $8.47 | $6.43 | 15,337 |
| 2016-06-08 | $8.45 | $8.55 | $8.45 | $8.53 | $6.48 | 20,804 |
| 2016-06-07 | $8.05 | $8.11 | $8.05 | $8.09 | $6.14 | 4,923 |
| 2016-06-06 | $7.96 | $8.06 | $7.94 | $8.02 | $6.09 | 43,125 |
| 2016-06-03 | $7.94 | $8.00 | $7.81 | $7.93 | $6.02 | 15,376 |
| 2016-06-02 | $7.64 | $7.72 | $7.64 | $7.72 | $5.86 | 16,346 |
| 2016-06-01 | $7.63 | $7.69 | $7.62 | $7.63 | $5.80 | 8,438 |
| 2016-05-31 | $7.80 | $7.86 | $7.76 | $7.77 | $5.90 | 28,153 |
| 2016-05-27 | $7.82 | $7.90 | $7.82 | $7.83 | $5.95 | 8,039 |
| 2016-05-26 | $7.85 | $7.85 | $7.82 | $7.82 | $5.94 | 7,864 |
| 2016-05-25 | $7.67 | $7.69 | $7.64 | $7.69 | $5.84 | 22,054 |
| 2016-05-24 | $7.64 | $7.66 | $7.60 | $7.61 | $5.78 | 10,967 |
| 2016-05-23 | $7.65 | $7.71 | $7.65 | $7.66 | $5.81 | 17,513 |
| 2016-05-20 | $7.64 | $7.77 | $7.64 | $7.75 | $5.88 | 16,544 |
| 2016-05-19 | $7.60 | $7.60 | $7.53 | $7.55 | $5.74 | 16,092 |
| 2016-05-18 | $7.67 | $7.83 | $7.66 | $7.74 | $5.88 | 10,220 |
| 2016-05-17 | $8.06 | $8.06 | $7.80 | $7.83 | $5.95 | 36,328 |
| 2016-05-16 | $7.46 | $7.61 | $7.43 | $7.44 | $5.65 | 15,454 |
| 2016-05-13 | $7.43 | $7.45 | $7.35 | $7.35 | $5.58 | 11,054 |
| 2016-05-12 | $7.64 | $7.64 | $7.40 | $7.40 | $5.62 | 7,316 |
| 2016-05-11 | $7.48 | $7.53 | $7.39 | $7.45 | $5.66 | 19,149 |
| 2016-05-10 | $7.62 | $7.62 | $7.51 | $7.58 | $5.76 | 23,687 |
| 2016-05-09 | $7.61 | $7.64 | $7.59 | $7.60 | $5.77 | 19,152 |
| 2016-05-06 | $7.65 | $7.69 | $7.65 | $7.67 | $5.61 | 25,354 |
| 2016-05-05 | $7.94 | $7.94 | $7.71 | $7.71 | $5.64 | 9,253 |
| 2016-05-04 | $7.67 | $7.70 | $7.59 | $7.59 | $5.55 | 4,218 |
| 2016-05-03 | $7.87 | $7.95 | $7.87 | $7.87 | $5.76 | 15,748 |
| 2016-05-02 | $8.19 | $8.19 | $7.95 | $8.02 | $5.87 | 17,304 |
| 2016-04-29 | $7.92 | $8.06 | $7.92 | $7.95 | $5.82 | 4,405 |
| 2016-04-28 | $8.19 | $8.20 | $8.14 | $8.16 | $5.97 | 5,695 |
| 2016-04-27 | $8.20 | $8.20 | $8.11 | $8.16 | $5.97 | 30,072 |
| 2016-04-26 | $8.01 | $8.18 | $8.01 | $8.10 | $5.93 | 19,434 |
| 2016-04-25 | $8.03 | $8.26 | $8.03 | $8.18 | $5.99 | 2,957 |
| 2016-04-22 | $8.50 | $8.50 | $8.32 | $8.38 | $6.13 | 7,865 |
| 2016-04-21 | $8.82 | $8.97 | $8.75 | $8.83 | $6.22 | 26,094 |
| 2016-04-20 | $8.98 | $8.98 | $8.88 | $8.98 | $6.33 | 6,696 |
| 2016-04-19 | $9.03 | $9.15 | $9.03 | $9.14 | $6.44 | 28,214 |
| 2016-04-18 | $8.85 | $8.90 | $8.80 | $8.80 | $6.20 | 8,418 |
| 2016-04-15 | $9.00 | $9.03 | $8.97 | $8.97 | $6.32 | 10,482 |
| 2016-04-14 | $8.87 | $9.01 | $8.87 | $9.01 | $6.35 | 13,868 |
| 2016-04-13 | $8.88 | $9.00 | $8.88 | $9.00 | $6.34 | 10,223 |
| 2016-04-12 | $8.51 | $8.69 | $8.50 | $8.67 | $6.11 | 52,984 |
| 2016-04-11 | $8.63 | $8.64 | $8.55 | $8.55 | $6.02 | 4,205 |
| 2016-04-08 | $8.53 | $8.61 | $8.47 | $8.47 | $5.97 | 45,143 |
| 2016-04-07 | $8.35 | $8.40 | $8.30 | $8.38 | $5.90 | 14,981 |
| 2016-04-06 | $8.24 | $8.50 | $8.24 | $8.45 | $5.95 | 8,475 |
| 2016-04-05 | $8.16 | $8.16 | $8.05 | $8.08 | $5.69 | 9,947 |
| 2016-04-04 | $8.40 | $8.45 | $8.18 | $8.23 | $5.80 | 1,830,550 |
| 2016-04-01 | $8.46 | $8.55 | $8.46 | $8.53 | $6.01 | 11,174 |
| 2016-03-31 | $8.74 | $8.74 | $8.59 | $8.59 | $6.05 | 10,342 |
| 2016-03-30 | $8.78 | $8.89 | $8.78 | $8.81 | $6.21 | 15,902 |
| 2016-03-29 | $8.17 | $8.63 | $8.17 | $8.63 | $6.08 | 17,401 |
| 2016-03-28 | $8.78 | $8.78 | $8.51 | $8.54 | $6.02 | 4,588 |
| 2016-03-24 | $8.50 | $8.50 | $8.42 | $8.50 | $5.99 | 36,193 |
| 2016-03-23 | $8.66 | $8.74 | $8.66 | $8.71 | $6.13 | 16,210 |
| 2016-03-22 | $8.78 | $8.87 | $8.78 | $8.85 | $6.23 | 53,646 |
| 2016-03-21 | $8.92 | $8.92 | $8.83 | $8.86 | $6.24 | 5,234 |
| 2016-03-18 | $9.09 | $9.12 | $8.94 | $8.97 | $6.32 | 25,504 |
| 2016-03-17 | $8.98 | $9.16 | $8.94 | $9.09 | $6.40 | 13,512 |
| 2016-03-16 | $8.55 | $8.84 | $8.55 | $8.83 | $6.22 | 14,787 |
| 2016-03-15 | $8.43 | $8.59 | $8.43 | $8.59 | $6.05 | 14,411 |
| 2016-03-14 | $8.76 | $8.79 | $8.76 | $8.79 | $6.19 | 19,136 |
| 2016-03-11 | $8.83 | $8.90 | $8.82 | $8.90 | $6.27 | 22,309 |
| 2016-03-10 | $8.55 | $8.55 | $8.37 | $8.50 | $5.99 | 11,235 |
| 2016-03-09 | $8.63 | $8.73 | $8.57 | $8.60 | $6.06 | 8,206 |
| 2016-03-08 | $8.44 | $8.44 | $8.23 | $8.23 | $5.80 | 42,162 |
| 2016-03-07 | $9.03 | $9.07 | $9.00 | $9.05 | $6.38 | 24,797 |
| 2016-03-04 | $8.73 | $9.01 | $8.73 | $8.97 | $6.32 | 37,710 |
| 2016-03-03 | $8.25 | $8.38 | $8.25 | $8.38 | $5.90 | 63,720 |
| 2016-03-02 | $7.80 | $7.88 | $7.75 | $7.88 | $5.55 | 33,306 |
| 2016-03-01 | $7.59 | $7.70 | $7.55 | $7.67 | $5.40 | 36,045 |
| 2016-02-29 | $7.25 | $7.40 | $7.25 | $7.32 | $5.16 | 27,618 |
| 2016-02-26 | $7.24 | $7.34 | $7.20 | $7.21 | $5.08 | 81,146 |
| 2016-02-25 | $7.11 | $7.16 | $7.06 | $7.12 | $5.02 | 417,163 |
| 2016-02-24 | $7.01 | $7.20 | $7.01 | $7.20 | $5.07 | 48,622 |
| 2016-02-23 | $7.41 | $7.42 | $7.37 | $7.40 | $5.21 | 17,478 |
| 2016-02-22 | $7.46 | $7.59 | $7.37 | $7.50 | $5.28 | 184,492 |
| 2016-02-19 | $7.45 | $7.48 | $7.44 | $7.46 | $5.26 | 306,855 |
| 2016-02-18 | $7.47 | $7.55 | $7.45 | $7.46 | $5.26 | 43,441 |
| 2016-02-17 | $7.35 | $7.47 | $7.35 | $7.43 | $5.23 | 203,685 |
| 2016-02-16 | $7.36 | $7.37 | $7.29 | $7.31 | $5.15 | 798,353 |
| 2016-02-12 | $6.92 | $7.01 | $6.92 | $6.95 | $4.90 | 247,899 |
| 2016-02-11 | $6.83 | $6.84 | $6.75 | $6.79 | $4.78 | 91,449 |
| 2016-02-10 | $6.85 | $7.04 | $6.85 | $6.93 | $4.88 | 262,461 |
| 2016-02-09 | $7.00 | $7.04 | $6.79 | $6.85 | $4.83 | 175,493 |
| 2016-02-08 | $6.96 | $7.03 | $6.89 | $6.90 | $4.86 | 34,619 |
| 2016-02-05 | $6.86 | $7.05 | $6.86 | $7.04 | $4.96 | 603,328 |
| 2016-02-04 | $6.92 | $7.13 | $6.92 | $7.05 | $4.97 | 394,156 |
| 2016-02-03 | $6.68 | $6.95 | $6.62 | $6.92 | $4.88 | 490,364 |
| 2016-02-02 | $6.72 | $6.84 | $6.72 | $6.76 | $4.76 | 96,357 |
| 2016-02-01 | $6.91 | $6.92 | $6.83 | $6.91 | $4.87 | 280,117 |
| 2016-01-29 | $6.90 | $7.08 | $6.90 | $7.07 | $4.98 | 540,234 |
| 2016-01-28 | $6.79 | $6.79 | $6.62 | $6.73 | $4.74 | 252,201 |
| 2016-01-27 | $6.64 | $6.81 | $6.60 | $6.72 | $4.73 | 106,668 |
| 2016-01-26 | $6.65 | $6.88 | $6.65 | $6.81 | $4.80 | 132,173 |
| 2016-01-25 | $6.66 | $6.82 | $6.63 | $6.72 | $4.73 | 714,993 |
| 2016-01-22 | $7.21 | $7.29 | $7.10 | $7.27 | $5.12 | 395,970 |
| 2016-01-21 | $6.74 | $7.02 | $6.60 | $6.99 | $4.92 | 212,783 |
| 2016-01-20 | $6.80 | $6.85 | $6.68 | $6.75 | $4.76 | 206,456 |
| 2016-01-19 | $7.11 | $7.26 | $7.11 | $7.23 | $5.09 | 207,972 |
| 2016-01-15 | $6.69 | $6.74 | $6.60 | $6.68 | $4.71 | 157,453 |
| 2016-01-14 | $6.85 | $6.90 | $6.75 | $6.87 | $4.84 | 232,340 |
| 2016-01-13 | $7.17 | $7.38 | $7.11 | $7.11 | $5.01 | 147,730 |
| 2016-01-12 | $7.10 | $7.33 | $7.10 | $7.29 | $5.14 | 555,645 |
| 2016-01-11 | $7.87 | $7.87 | $7.68 | $7.75 | $5.46 | 195,123 |
| 2016-01-08 | $8.01 | $8.20 | $7.91 | $8.00 | $5.64 | 97,225 |
| 2016-01-07 | $8.30 | $8.30 | $8.05 | $8.05 | $5.67 | 71,692 |
| 2016-01-06 | $8.56 | $8.64 | $8.52 | $8.54 | $6.02 | 56,689 |
| 2016-01-05 | $9.05 | $9.07 | $8.95 | $8.99 | $6.33 | 90,398 |
| 2016-01-04 | $8.92 | $8.99 | $8.87 | $8.99 | $6.33 | 368,781 |
| 2015-12-31 | $9.06 | $9.19 | $9.06 | $9.13 | $6.43 | 88,963 |
| 2015-12-30 | $9.15 | $9.21 | $9.15 | $9.21 | $6.48 | 88,001 |
| 2015-12-29 | $9.22 | $9.30 | $9.22 | $9.26 | $6.52 | 122,541 |
| 2015-12-28 | $9.17 | $9.26 | $9.17 | $9.26 | $6.52 | 83,961 |
| 2015-12-24 | $9.16 | $9.35 | $9.16 | $9.31 | $6.56 | 44,881 |
| 2015-12-23 | $9.36 | $9.36 | $9.17 | $9.27 | $6.53 | 135,858 |
| 2015-12-22 | $9.08 | $9.25 | $9.08 | $9.14 | $6.44 | 126,203 |
| 2015-12-21 | $9.08 | $9.10 | $9.00 | $9.07 | $6.39 | 128,753 |
| 2015-12-18 | $9.18 | $9.18 | $9.06 | $9.08 | $6.40 | 117,530 |
| 2015-12-17 | $9.06 | $9.06 | $8.93 | $8.95 | $6.31 | 125,893 |
| 2015-12-16 | $9.10 | $9.15 | $8.99 | $9.12 | $6.42 | 138,710 |
| 2015-12-15 | $8.85 | $9.00 | $8.84 | $8.94 | $6.29 | 286,645 |
| 2015-12-14 | $8.79 | $8.84 | $8.69 | $8.78 | $6.19 | 185,615 |
| 2015-12-11 | $9.01 | $9.01 | $8.83 | $8.84 | $6.23 | 100,722 |
| 2015-12-10 | $9.00 | $9.15 | $9.00 | $9.08 | $6.40 | 119,439 |
| 2015-12-09 | $9.16 | $9.16 | $8.99 | $9.05 | $6.38 | 117,922 |
| 2015-12-08 | $8.97 | $9.09 | $8.97 | $8.99 | $6.33 | 109,025 |
| 2015-12-07 | $9.22 | $9.35 | $9.22 | $9.30 | $6.55 | 116,471 |
| 2015-12-04 | $9.25 | $9.34 | $9.15 | $9.28 | $6.54 | 107,697 |
| 2015-12-03 | $9.18 | $9.21 | $9.10 | $9.15 | $6.45 | 76,730 |
| 2015-12-02 | $9.23 | $9.26 | $9.07 | $9.08 | $6.40 | 63,875 |
| 2015-12-01 | $9.26 | $9.42 | $9.26 | $9.38 | $6.61 | 97,491 |
| 2015-11-30 | $9.27 | $9.34 | $9.26 | $9.26 | $6.52 | 107,790 |
| 2015-11-27 | $9.37 | $9.38 | $9.27 | $9.31 | $6.56 | 45,086 |
| 2015-11-25 | $9.39 | $9.55 | $9.39 | $9.54 | $6.72 | 61,253 |
| 2015-11-24 | $9.53 | $9.68 | $9.53 | $9.68 | $6.82 | 95,525 |
| 2015-11-23 | $9.29 | $9.43 | $9.29 | $9.36 | $6.59 | 166,303 |
| 2015-11-20 | $9.41 | $9.56 | $9.36 | $9.43 | $6.64 | 68,864 |
| 2015-11-19 | $9.41 | $9.55 | $9.41 | $9.51 | $6.70 | 65,056 |
| 2015-11-18 | $9.50 | $9.50 | $9.40 | $9.46 | $6.66 | 130,753 |
| 2015-11-17 | $9.43 | $9.64 | $9.43 | $9.58 | $6.75 | 84,240 |
| 2015-11-16 | $9.43 | $9.64 | $9.43 | $9.64 | $6.79 | 71,368 |
| 2015-11-13 | $9.44 | $9.58 | $9.41 | $9.48 | $6.68 | 110,909 |
| 2015-11-12 | $9.70 | $9.70 | $9.60 | $9.61 | $6.77 | 73,902 |
| 2015-11-11 | $9.74 | $9.84 | $9.74 | $9.81 | $6.91 | 28,995 |
| 2015-11-10 | $9.78 | $9.93 | $9.78 | $9.82 | $6.92 | 35,634 |
| 2015-11-09 | $9.82 | $9.90 | $9.80 | $9.81 | $6.91 | 88,112 |
| 2015-11-06 | $9.90 | $9.95 | $9.90 | $9.95 | $7.01 | 46,804 |
| 2015-11-05 | $10.06 | $10.19 | $10.06 | $10.11 | $7.12 | 36,414 |
| 2015-11-04 | $10.10 | $10.21 | $10.08 | $10.09 | $7.11 | 77,630 |
| 2015-11-03 | $10.04 | $10.27 | $10.04 | $10.23 | $7.21 | 31,590 |
| 2015-11-02 | $9.96 | $10.01 | $9.93 | $10.01 | $7.05 | 159,462 |
| 2015-10-30 | $10.04 | $10.14 | $10.04 | $10.12 | $7.13 | 32,262 |
| 2015-10-29 | $9.99 | $10.20 | $9.99 | $10.20 | $7.19 | 21,151 |
| 2015-10-28 | $10.09 | $10.35 | $10.09 | $10.26 | $7.22 | 37,150 |
| 2015-10-27 | $10.21 | $10.21 | $10.13 | $10.18 | $7.17 | 33,359 |
| 2015-10-26 | $10.21 | $10.45 | $10.21 | $10.33 | $7.28 | 30,023 |
| 2015-10-23 | $10.29 | $10.45 | $10.29 | $10.44 | $7.36 | 30,657 |
| 2015-10-22 | $10.31 | $10.70 | $10.31 | $10.58 | $7.45 | 19,074 |
| 2015-10-21 | $10.35 | $10.50 | $10.35 | $10.37 | $7.31 | 27,234 |
| 2015-10-20 | $10.40 | $10.43 | $10.37 | $10.40 | $7.33 | 17,872 |
| 2015-10-19 | $10.46 | $10.46 | $10.40 | $10.44 | $7.36 | 39,341 |
| 2015-10-16 | $10.61 | $10.62 | $10.55 | $10.60 | $7.47 | 88,331 |
| 2015-10-15 | $10.60 | $10.76 | $10.60 | $10.75 | $7.57 | 55,055 |
| 2015-10-14 | $10.45 | $10.54 | $10.45 | $10.54 | $7.43 | 44,791 |
| 2015-10-13 | $10.50 | $10.50 | $10.25 | $10.29 | $7.25 | 29,607 |
| 2015-10-12 | $10.65 | $10.67 | $10.58 | $10.62 | $7.48 | 73,113 |
| 2015-10-09 | $10.49 | $10.73 | $10.49 | $10.68 | $7.52 | 32,804 |
| 2015-10-08 | $10.04 | $10.37 | $10.04 | $10.31 | $7.26 | 21,914 |
| 2015-10-07 | $10.12 | $10.33 | $10.12 | $10.28 | $7.24 | 67,099 |
| 2015-10-06 | $9.78 | $9.86 | $9.73 | $9.84 | $6.93 | 76,023 |
| 2015-10-05 | $9.49 | $9.82 | $9.49 | $9.82 | $6.92 | 77,063 |
| 2015-10-02 | $9.13 | $9.46 | $9.13 | $9.42 | $6.64 | 55,461 |
| 2015-10-01 | $9.57 | $9.57 | $9.30 | $9.38 | $6.61 | 58,824 |
| 2015-09-30 | $9.38 | $9.61 | $9.38 | $9.60 | $6.76 | 71,765 |
| 2015-09-29 | $9.25 | $9.50 | $9.25 | $9.43 | $6.64 | 90,327 |
| 2015-09-28 | $9.38 | $9.50 | $9.33 | $9.35 | $6.59 | 69,437 |
| 2015-09-25 | $9.39 | $9.65 | $9.39 | $9.57 | $6.74 | 38,319 |
| 2015-09-24 | $9.41 | $9.66 | $9.41 | $9.65 | $6.80 | 26,506 |
| 2015-09-23 | $9.68 | $9.76 | $9.54 | $9.64 | $6.79 | 53,332 |
| 2015-09-22 | $9.60 | $9.98 | $9.60 | $9.91 | $6.98 | 63,772 |
| 2015-09-21 | $10.01 | $10.26 | $10.01 | $10.23 | $7.21 | 81,749 |
| 2015-09-18 | $10.20 | $10.28 | $10.09 | $10.14 | $7.14 | 34,435 |
| 2015-09-17 | $10.19 | $10.33 | $10.15 | $10.25 | $7.22 | 30,551 |
| 2015-09-16 | $9.59 | $9.94 | $9.59 | $9.93 | $7.00 | 41,755 |
| 2015-09-15 | $9.43 | $9.71 | $9.43 | $9.69 | $6.83 | 166,885 |
| 2015-09-14 | $9.67 | $9.69 | $9.57 | $9.58 | $6.75 | 104,850 |
| 2015-09-11 | $9.75 | $9.79 | $9.73 | $9.77 | $6.88 | 58,291 |
| 2015-09-10 | $9.75 | $9.86 | $9.71 | $9.81 | $6.91 | 117,320 |
| 2015-09-09 | $9.63 | $9.98 | $9.63 | $9.83 | $6.93 | 71,839 |
| 2015-09-08 | $9.41 | $9.77 | $9.41 | $9.77 | $6.88 | 67,523 |
| 2015-09-04 | $9.28 | $9.50 | $9.28 | $9.45 | $6.66 | 42,711 |
| 2015-09-03 | $9.62 | $9.74 | $9.59 | $9.59 | $6.76 | 52,938 |
| 2015-09-02 | $9.53 | $9.61 | $9.50 | $9.61 | $6.77 | 50,681 |
| 2015-09-01 | $9.47 | $9.57 | $9.45 | $9.49 | $6.69 | 170,880 |
| 2015-08-31 | $9.64 | $9.78 | $9.54 | $9.73 | $6.85 | 45,486 |
| 2015-08-28 | $9.99 | $10.13 | $9.96 | $10.08 | $7.10 | 52,688 |
| 2015-08-27 | $9.91 | $10.14 | $9.91 | $10.05 | $7.08 | 135,557 |
| 2015-08-26 | $9.63 | $9.80 | $9.46 | $9.79 | $6.89 | 103,522 |
| 2015-08-25 | $9.96 | $10.17 | $9.78 | $9.78 | $6.89 | 150,395 |
| 2015-08-24 | $9.41 | $9.41 | $8.84 | $9.06 | $6.38 | 74,032 |
| 2015-08-21 | $9.68 | $9.72 | $9.49 | $9.49 | $6.69 | 58,711 |
| 2015-08-20 | $9.99 | $9.99 | $9.86 | $9.90 | $6.97 | 48,776 |
| 2015-08-19 | $10.16 | $10.16 | $10.00 | $10.13 | $7.14 | 80,134 |
| 2015-08-18 | $10.16 | $10.25 | $10.16 | $10.17 | $7.16 | 50,151 |
| 2015-08-17 | $10.38 | $10.38 | $10.27 | $10.31 | $7.26 | 27,174 |
| 2015-08-14 | $10.34 | $10.61 | $10.34 | $10.49 | $7.39 | 82,501 |
| 2015-08-13 | $10.65 | $10.65 | $10.46 | $10.47 | $7.38 | 42,348 |
| 2015-08-12 | $10.44 | $10.50 | $10.39 | $10.49 | $7.39 | 92,373 |
| 2015-08-11 | $10.69 | $10.69 | $10.46 | $10.52 | $7.41 | 66,128 |
| 2015-08-10 | $10.86 | $11.06 | $10.78 | $11.06 | $7.79 | 42,168 |
| 2015-08-07 | $10.74 | $10.89 | $10.74 | $10.79 | $7.60 | 37,077 |
| 2015-08-06 | $10.74 | $10.77 | $10.72 | $10.77 | $7.59 | 26,792 |
| 2015-08-05 | $10.94 | $10.97 | $10.86 | $10.90 | $7.68 | 41,912 |
Keppel Corporation Ltd (KPELY) News Headlines
.jpg)
Recent Keppel Corporation Ltd (KPELY) News
Similar Companies to Keppel Corporation Ltd (KPELY) 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 | -- | -- | -- |