Limbach Holdings Inc (LMB) Exchange: NASDAQ
Data as of May 2, 2025
$103.20 ($4.37) 4.42%
Limbach Holdings Inc - Daily Information
Click for more stock information on Limbach Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $100.00 |
| Previous Close | $103.20 |
| High | $105.59 |
| Low | $99.78 |
| Adjusted Open | $100.00 |
| Previous Adjusted Close | $103.20 |
| Adjusted High | $105.59 |
| Adjusted Low | $99.78 |
About Limbach Holdings Inc (LMB)
Limbach Holdings Inc (LMB) is an energy service company that specializes in mechanical and electrical construction, facility services, and commissioning services for public and private projects across a variety of markets. Established in 1991 in Pittsburgh, Pennsylvania, Limbach Holdings Inc has grown significantly over the years to be a leader in its industry. Their commitment to customer service, innovation, safety, and environmental stewardship has earned them a priminent spot in their marketplace. They have recently completed notable projects for the U.S. Air Force, the Embassy of Canada, the Central Intelligence Agency, and the PA Department of Corrections among other significant contracts. Limbach Holdings Inc also operates nine full service branches across North America as well as providing services across 25 states and three territories in the United States. Currently they employ over 1500 highly-skilled professionals, making them one of the largest companies in their industry. Limbach Holdings Inc continues to be a leader in the industry with an impressive portfolio of accomplishments and an established record of success.
Invest in Limbach Holdings Inc (LMB)
Historical Stock Data for Limbach Holdings Inc (LMB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $100.00 | $105.59 | $99.78 | $103.20 | $103.20 | 370,919 |
| 2025-05-01 | $97.28 | $99.30 | $96.11 | $98.83 | $98.83 | 246,074 |
| 2025-04-30 | $90.33 | $95.86 | $88.03 | $95.74 | $95.74 | 258,782 |
| 2025-04-29 | $91.87 | $93.43 | $90.30 | $92.53 | $92.53 | 164,361 |
| 2025-04-28 | $93.25 | $94.00 | $89.83 | $92.05 | $92.05 | 209,534 |
| 2025-04-25 | $93.35 | $94.39 | $90.92 | $92.76 | $92.76 | 152,005 |
| 2025-04-24 | $90.94 | $94.63 | $90.22 | $93.35 | $93.35 | 233,007 |
| 2025-04-23 | $90.28 | $94.44 | $89.36 | $91.01 | $91.01 | 316,043 |
| 2025-04-22 | $83.40 | $88.91 | $83.40 | $87.47 | $87.47 | 254,740 |
| 2025-04-21 | $85.94 | $86.50 | $80.35 | $82.15 | $82.15 | 538,918 |
| 2025-04-17 | $85.12 | $87.91 | $84.79 | $86.60 | $86.60 | 764,521 |
| 2025-04-16 | $80.07 | $86.38 | $79.45 | $85.16 | $85.16 | 449,448 |
| 2025-04-15 | $80.07 | $81.89 | $79.40 | $79.88 | $79.88 | 193,462 |
| 2025-04-14 | $79.54 | $82.16 | $79.01 | $80.17 | $80.17 | 157,554 |
| 2025-04-11 | $77.99 | $81.56 | $75.02 | $80.63 | $80.63 | 224,373 |
| 2025-04-10 | $75.51 | $78.60 | $74.95 | $77.65 | $77.65 | 157,127 |
| 2025-04-09 | $70.60 | $81.20 | $70.37 | $77.59 | $77.59 | 232,793 |
| 2025-04-08 | $76.46 | $76.97 | $69.04 | $71.04 | $71.04 | 173,006 |
| 2025-04-07 | $65.40 | $73.99 | $63.02 | $71.05 | $71.05 | 272,137 |
| 2025-04-04 | $69.35 | $71.99 | $66.99 | $69.30 | $69.30 | 297,240 |
| 2025-04-03 | $70.91 | $74.32 | $70.67 | $73.18 | $73.18 | 203,458 |
| 2025-04-02 | $73.11 | $77.16 | $73.11 | $76.45 | $76.45 | 194,027 |
| 2025-04-01 | $73.66 | $76.24 | $71.55 | $75.21 | $75.21 | 191,135 |
| 2025-03-31 | $74.39 | $74.97 | $71.09 | $74.47 | $74.47 | 431,555 |
| 2025-03-28 | $78.60 | $79.06 | $74.43 | $76.26 | $76.26 | 195,358 |
| 2025-03-27 | $79.64 | $80.99 | $77.16 | $78.64 | $78.64 | 240,892 |
| 2025-03-26 | $81.62 | $82.87 | $78.28 | $81.29 | $81.29 | 306,798 |
| 2025-03-25 | $84.38 | $85.05 | $80.08 | $81.95 | $81.95 | 267,022 |
| 2025-03-24 | $84.51 | $86.99 | $84.36 | $85.21 | $85.21 | 240,296 |
| 2025-03-21 | $79.95 | $83.12 | $78.71 | $82.85 | $82.85 | 396,196 |
| 2025-03-20 | $79.73 | $83.19 | $79.20 | $81.92 | $81.92 | 277,458 |
| 2025-03-19 | $75.26 | $79.87 | $74.58 | $79.73 | $79.73 | 184,584 |
| 2025-03-18 | $74.76 | $76.02 | $72.91 | $75.03 | $75.03 | 158,345 |
| 2025-03-17 | $75.52 | $77.24 | $75.00 | $75.00 | $75.00 | 139,843 |
| 2025-03-14 | $75.56 | $76.72 | $73.73 | $76.51 | $76.51 | 210,627 |
| 2025-03-13 | $75.51 | $76.44 | $70.94 | $73.30 | $73.30 | 275,453 |
| 2025-03-12 | $83.42 | $84.95 | $75.12 | $76.30 | $76.30 | 450,731 |
| 2025-03-11 | $72.17 | $82.00 | $68.71 | $79.69 | $79.69 | 414,458 |
| 2025-03-10 | $69.63 | $70.34 | $66.30 | $68.92 | $68.92 | 241,910 |
| 2025-03-07 | $72.41 | $74.44 | $68.35 | $72.69 | $72.69 | 164,636 |
| 2025-03-06 | $75.55 | $76.62 | $72.14 | $73.04 | $73.04 | 137,213 |
| 2025-03-05 | $74.54 | $77.89 | $72.80 | $77.43 | $77.43 | 232,598 |
| 2025-03-04 | $75.06 | $76.60 | $71.67 | $74.23 | $74.23 | 303,332 |
| 2025-03-03 | $83.88 | $83.88 | $76.35 | $77.10 | $77.10 | 122,608 |
| 2025-02-28 | $78.51 | $83.23 | $77.07 | $83.00 | $83.00 | 161,928 |
| 2025-02-27 | $82.68 | $85.13 | $78.57 | $78.57 | $78.57 | 199,381 |
| 2025-02-26 | $82.59 | $85.26 | $82.41 | $82.99 | $82.99 | 117,993 |
| 2025-02-25 | $78.95 | $82.79 | $78.00 | $81.32 | $81.32 | 137,871 |
| 2025-02-24 | $81.05 | $81.05 | $76.10 | $78.89 | $78.89 | 255,719 |
| 2025-02-21 | $85.05 | $86.53 | $79.03 | $80.13 | $80.13 | 182,747 |
| 2025-02-20 | $85.96 | $85.96 | $82.25 | $83.35 | $83.35 | 159,016 |
| 2025-02-19 | $85.48 | $86.88 | $83.26 | $86.28 | $86.28 | 190,215 |
| 2025-02-18 | $91.15 | $93.59 | $81.29 | $85.49 | $85.49 | 324,229 |
| 2025-02-14 | $90.79 | $92.07 | $89.44 | $91.23 | $91.23 | 130,762 |
| 2025-02-13 | $92.27 | $94.69 | $87.55 | $90.73 | $90.73 | 138,042 |
| 2025-02-12 | $91.62 | $93.69 | $91.00 | $91.44 | $91.44 | 119,540 |
| 2025-02-11 | $96.42 | $96.42 | $91.71 | $94.01 | $94.01 | 84,846 |
| 2025-02-10 | $97.94 | $100.95 | $96.84 | $98.34 | $98.34 | 90,864 |
| 2025-02-07 | $102.17 | $103.89 | $97.41 | $97.69 | $97.69 | 137,678 |
| 2025-02-06 | $100.91 | $102.73 | $100.08 | $102.00 | $102.00 | 99,119 |
| 2025-02-05 | $97.52 | $101.60 | $96.74 | $100.78 | $100.78 | 189,851 |
| 2025-02-04 | $91.29 | $96.60 | $90.11 | $96.48 | $96.48 | 138,430 |
| 2025-02-03 | $88.79 | $91.60 | $87.84 | $89.87 | $89.87 | 96,152 |
| 2025-01-31 | $99.89 | $100.00 | $92.00 | $92.48 | $92.48 | 196,191 |
| 2025-01-30 | $98.24 | $101.65 | $97.10 | $99.85 | $99.85 | 143,634 |
| 2025-01-29 | $93.42 | $97.62 | $91.88 | $95.91 | $95.91 | 150,491 |
| 2025-01-28 | $90.15 | $92.58 | $88.18 | $92.17 | $92.17 | 228,956 |
| 2025-01-27 | $98.19 | $98.19 | $86.19 | $90.00 | $90.00 | 280,984 |
| 2025-01-24 | $105.99 | $106.05 | $99.83 | $102.44 | $102.44 | 127,238 |
| 2025-01-23 | $102.90 | $105.61 | $97.48 | $105.33 | $105.33 | 178,000 |
| 2025-01-22 | $100.42 | $105.72 | $99.87 | $104.65 | $104.65 | 188,269 |
| 2025-01-21 | $95.00 | $100.00 | $93.84 | $99.56 | $99.56 | 298,612 |
| 2025-01-17 | $95.50 | $96.33 | $91.28 | $93.19 | $93.19 | 632,169 |
| 2025-01-16 | $92.74 | $96.57 | $92.14 | $94.41 | $94.41 | 247,706 |
| 2025-01-15 | $100.44 | $100.46 | $85.89 | $93.44 | $93.44 | 464,429 |
| 2025-01-14 | $99.15 | $100.99 | $96.79 | $100.28 | $100.28 | 104,557 |
| 2025-01-13 | $94.40 | $98.40 | $90.73 | $97.33 | $97.33 | 109,044 |
| 2025-01-10 | $95.25 | $96.67 | $92.00 | $96.10 | $96.10 | 172,374 |
| 2025-01-08 | $93.30 | $98.19 | $91.78 | $97.17 | $97.17 | 201,179 |
| 2025-01-07 | $97.71 | $98.34 | $90.15 | $94.45 | $94.45 | 238,900 |
| 2025-01-06 | $94.91 | $98.57 | $94.50 | $97.84 | $97.84 | 150,573 |
| 2025-01-03 | $89.22 | $94.28 | $89.22 | $94.12 | $94.12 | 120,505 |
| 2025-01-02 | $86.54 | $89.99 | $86.00 | $88.72 | $88.72 | 86,484 |
| 2024-12-31 | $87.58 | $87.98 | $84.31 | $85.54 | $85.54 | 127,832 |
| 2024-12-30 | $84.08 | $87.67 | $82.75 | $86.54 | $86.54 | 138,781 |
| 2024-12-27 | $87.56 | $87.91 | $84.03 | $85.90 | $85.90 | 85,488 |
| 2024-12-26 | $87.90 | $88.75 | $86.67 | $88.38 | $88.38 | 67,135 |
| 2024-12-24 | $87.26 | $88.08 | $86.20 | $88.01 | $88.01 | 49,855 |
| 2024-12-23 | $89.46 | $91.16 | $87.46 | $87.56 | $87.56 | 98,938 |
| 2024-12-20 | $87.04 | $91.42 | $86.00 | $89.76 | $89.76 | 237,569 |
| 2024-12-19 | $86.54 | $89.85 | $86.24 | $88.70 | $88.70 | 181,560 |
| 2024-12-18 | $91.42 | $92.87 | $84.59 | $85.45 | $85.45 | 125,468 |
| 2024-12-17 | $92.10 | $94.25 | $89.14 | $90.61 | $90.61 | 151,860 |
| 2024-12-16 | $94.52 | $97.47 | $93.00 | $93.17 | $93.17 | 103,082 |
| 2024-12-13 | $93.82 | $96.98 | $92.76 | $94.33 | $94.33 | 70,789 |
| 2024-12-12 | $98.20 | $99.39 | $93.63 | $94.50 | $94.50 | 108,965 |
| 2024-12-11 | $95.43 | $98.34 | $94.54 | $96.88 | $96.88 | 111,533 |
| 2024-12-10 | $93.39 | $95.21 | $92.06 | $93.69 | $93.69 | 139,391 |
| 2024-12-09 | $98.44 | $98.44 | $92.26 | $93.63 | $93.63 | 127,829 |
| 2024-12-06 | $100.27 | $100.57 | $96.67 | $98.03 | $98.03 | 146,951 |
| 2024-12-05 | $102.14 | $103.32 | $99.70 | $100.08 | $100.08 | 74,503 |
| 2024-12-04 | $102.64 | $103.82 | $100.68 | $102.06 | $102.06 | 70,395 |
| 2024-12-03 | $102.28 | $104.27 | $100.39 | $102.77 | $102.77 | 91,743 |
| 2024-12-02 | $100.53 | $107.00 | $100.53 | $102.75 | $102.75 | 132,648 |
| 2024-11-29 | $100.51 | $102.73 | $98.97 | $99.49 | $99.49 | 49,013 |
| 2024-11-27 | $103.05 | $103.05 | $98.36 | $98.76 | $98.76 | 73,946 |
| 2024-11-26 | $101.67 | $104.43 | $99.99 | $102.03 | $102.03 | 102,640 |
| 2024-11-25 | $103.76 | $104.98 | $101.49 | $102.49 | $102.49 | 192,024 |
| 2024-11-22 | $99.80 | $103.20 | $98.19 | $102.64 | $102.64 | 101,001 |
| 2024-11-21 | $97.49 | $102.33 | $97.49 | $99.00 | $99.00 | 144,294 |
| 2024-11-20 | $99.81 | $100.61 | $95.16 | $96.88 | $96.88 | 80,731 |
| 2024-11-19 | $93.24 | $99.97 | $92.72 | $99.42 | $99.42 | 135,370 |
| 2024-11-18 | $92.10 | $95.59 | $92.10 | $93.90 | $93.90 | 126,827 |
| 2024-11-15 | $89.16 | $92.45 | $85.65 | $92.09 | $92.09 | 125,090 |
| 2024-11-14 | $90.00 | $92.67 | $88.39 | $88.81 | $88.81 | 148,217 |
| 2024-11-13 | $93.75 | $94.23 | $90.46 | $91.26 | $91.26 | 88,051 |
| 2024-11-12 | $93.78 | $95.28 | $91.78 | $93.37 | $93.37 | 106,905 |
| 2024-11-11 | $97.49 | $98.36 | $92.36 | $94.33 | $94.33 | 147,119 |
| 2024-11-08 | $94.80 | $97.40 | $93.23 | $96.94 | $96.94 | 154,416 |
| 2024-11-07 | $93.98 | $95.22 | $90.62 | $93.75 | $93.75 | 211,792 |
| 2024-11-06 | $82.67 | $95.26 | $80.37 | $93.79 | $93.79 | 456,601 |
| 2024-11-05 | $74.17 | $78.34 | $74.17 | $77.79 | $77.79 | 134,625 |
| 2024-11-04 | $76.29 | $77.42 | $73.35 | $73.58 | $73.58 | 168,660 |
| 2024-11-01 | $76.79 | $78.94 | $75.85 | $76.34 | $76.34 | 85,756 |
| 2024-10-31 | $77.86 | $78.95 | $75.15 | $75.97 | $75.97 | 91,414 |
| 2024-10-30 | $78.66 | $79.87 | $77.97 | $78.45 | $78.45 | 65,328 |
| 2024-10-29 | $76.50 | $78.84 | $75.78 | $78.78 | $78.78 | 81,346 |
| 2024-10-28 | $78.00 | $80.44 | $77.17 | $77.31 | $77.31 | 121,008 |
| 2024-10-25 | $81.59 | $82.00 | $76.28 | $77.15 | $77.15 | 135,325 |
| 2024-10-24 | $81.03 | $82.00 | $80.22 | $81.09 | $81.09 | 74,729 |
| 2024-10-23 | $80.22 | $81.47 | $79.00 | $81.13 | $81.13 | 79,028 |
| 2024-10-22 | $81.87 | $81.87 | $79.78 | $80.89 | $80.89 | 72,938 |
| 2024-10-21 | $82.67 | $83.24 | $81.30 | $82.08 | $82.08 | 95,952 |
| 2024-10-18 | $81.62 | $82.36 | $80.39 | $81.71 | $81.71 | 145,257 |
| 2024-10-17 | $81.29 | $83.67 | $80.15 | $81.43 | $81.43 | 158,814 |
| 2024-10-16 | $82.95 | $85.25 | $82.47 | $83.36 | $83.36 | 113,419 |
| 2024-10-15 | $84.74 | $85.47 | $79.58 | $81.74 | $81.74 | 161,628 |
| 2024-10-14 | $82.75 | $87.00 | $82.47 | $84.74 | $84.74 | 202,290 |
| 2024-10-11 | $80.38 | $82.31 | $79.62 | $82.11 | $82.11 | 159,952 |
| 2024-10-10 | $77.11 | $80.28 | $76.04 | $79.87 | $79.87 | 128,164 |
| 2024-10-09 | $76.75 | $78.09 | $76.04 | $78.08 | $78.08 | 92,724 |
| 2024-10-08 | $78.05 | $78.99 | $75.27 | $76.73 | $76.73 | 131,383 |
| 2024-10-07 | $77.17 | $78.69 | $76.51 | $77.74 | $77.74 | 74,564 |
| 2024-10-04 | $78.20 | $78.85 | $76.13 | $77.38 | $77.38 | 78,392 |
| 2024-10-03 | $77.00 | $77.79 | $76.28 | $77.25 | $77.25 | 144,684 |
| 2024-10-02 | $73.98 | $77.01 | $73.13 | $77.00 | $77.00 | 100,073 |
| 2024-10-01 | $75.64 | $75.92 | $73.22 | $74.29 | $74.29 | 75,005 |
| 2024-09-30 | $74.87 | $77.25 | $74.53 | $75.76 | $75.76 | 137,344 |
| 2024-09-27 | $74.72 | $76.18 | $73.28 | $74.72 | $74.72 | 56,400 |
| 2024-09-26 | $75.96 | $76.53 | $74.11 | $74.43 | $74.43 | 91,837 |
| 2024-09-25 | $74.06 | $76.84 | $73.31 | $74.55 | $74.55 | 137,315 |
| 2024-09-24 | $76.14 | $76.47 | $71.41 | $73.83 | $73.83 | 221,861 |
| 2024-09-23 | $80.15 | $82.21 | $75.85 | $76.31 | $76.31 | 158,109 |
| 2024-09-20 | $77.27 | $80.62 | $77.27 | $80.02 | $80.02 | 418,027 |
| 2024-09-19 | $76.40 | $77.75 | $75.00 | $77.07 | $77.07 | 272,265 |
| 2024-09-18 | $73.50 | $75.85 | $72.28 | $74.38 | $74.38 | 115,737 |
| 2024-09-17 | $73.04 | $75.15 | $71.87 | $73.53 | $73.53 | 104,365 |
| 2024-09-16 | $72.50 | $76.21 | $71.56 | $72.23 | $72.23 | 176,058 |
| 2024-09-13 | $72.22 | $72.90 | $70.81 | $71.99 | $71.99 | 86,501 |
| 2024-09-12 | $69.00 | $73.37 | $68.84 | $71.11 | $71.11 | 191,133 |
| 2024-09-11 | $66.64 | $68.94 | $64.91 | $68.55 | $68.55 | 143,279 |
| 2024-09-10 | $65.24 | $66.89 | $64.41 | $66.64 | $66.64 | 116,039 |
| 2024-09-09 | $61.71 | $65.51 | $61.71 | $64.47 | $64.47 | 107,980 |
| 2024-09-06 | $61.94 | $62.32 | $60.27 | $60.93 | $60.93 | 70,282 |
| 2024-09-05 | $64.08 | $64.30 | $60.96 | $61.94 | $61.94 | 83,313 |
| 2024-09-04 | $59.78 | $64.70 | $59.59 | $63.97 | $63.97 | 145,768 |
| 2024-09-03 | $64.23 | $65.15 | $59.68 | $60.36 | $60.36 | 150,488 |
| 2024-08-30 | $65.48 | $65.86 | $64.09 | $64.63 | $64.63 | 222,966 |
| 2024-08-29 | $64.03 | $65.23 | $63.29 | $64.54 | $64.54 | 70,478 |
| 2024-08-28 | $65.28 | $65.28 | $62.90 | $63.98 | $63.98 | 123,620 |
| 2024-08-27 | $64.54 | $65.93 | $63.37 | $65.24 | $65.24 | 74,322 |
| 2024-08-26 | $65.77 | $66.07 | $62.58 | $64.81 | $64.81 | 112,241 |
| 2024-08-23 | $62.98 | $65.72 | $62.43 | $65.36 | $65.36 | 135,819 |
| 2024-08-22 | $62.48 | $63.27 | $61.69 | $62.25 | $62.25 | 90,706 |
| 2024-08-21 | $60.33 | $62.24 | $59.84 | $62.19 | $62.19 | 69,562 |
| 2024-08-20 | $60.34 | $60.85 | $58.91 | $59.87 | $59.87 | 85,681 |
| 2024-08-19 | $59.59 | $61.24 | $59.08 | $60.38 | $60.38 | 151,354 |
| 2024-08-16 | $59.25 | $60.32 | $58.44 | $59.58 | $59.58 | 198,194 |
| 2024-08-15 | $60.77 | $60.81 | $58.00 | $59.12 | $59.12 | 148,773 |
| 2024-08-14 | $60.12 | $60.74 | $57.33 | $59.27 | $59.27 | 164,670 |
| 2024-08-13 | $57.68 | $60.02 | $57.68 | $59.86 | $59.86 | 252,612 |
| 2024-08-12 | $59.90 | $60.42 | $56.87 | $57.16 | $57.16 | 157,698 |
| 2024-08-09 | $61.71 | $61.86 | $57.97 | $59.31 | $59.31 | 203,454 |
| 2024-08-08 | $60.76 | $63.61 | $59.09 | $61.47 | $61.47 | 164,667 |
| 2024-08-07 | $58.88 | $62.00 | $58.18 | $59.79 | $59.79 | 364,061 |
| 2024-08-06 | $55.35 | $57.58 | $53.79 | $56.25 | $56.25 | 226,382 |
| 2024-08-05 | $50.08 | $54.11 | $48.17 | $52.49 | $52.49 | 260,848 |
| 2024-08-02 | $56.10 | $57.19 | $53.01 | $55.43 | $55.43 | 292,222 |
| 2024-08-01 | $63.76 | $64.85 | $58.57 | $59.55 | $59.55 | 175,951 |
| 2024-07-31 | $61.53 | $64.38 | $60.61 | $63.72 | $63.72 | 134,258 |
| 2024-07-30 | $59.80 | $61.51 | $58.71 | $59.80 | $59.80 | 156,226 |
| 2024-07-29 | $64.51 | $65.34 | $60.02 | $60.06 | $60.06 | 95,319 |
| 2024-07-26 | $60.96 | $63.96 | $60.96 | $63.75 | $63.75 | 125,157 |
| 2024-07-25 | $59.64 | $60.64 | $56.63 | $59.32 | $59.32 | 130,242 |
| 2024-07-24 | $63.53 | $64.99 | $60.13 | $60.13 | $60.13 | 144,909 |
| 2024-07-23 | $61.33 | $64.50 | $60.69 | $63.86 | $63.86 | 152,955 |
| 2024-07-22 | $61.13 | $63.00 | $59.08 | $61.33 | $61.33 | 166,787 |
| 2024-07-19 | $60.17 | $62.53 | $59.29 | $60.29 | $60.29 | 666,981 |
| 2024-07-18 | $60.51 | $63.43 | $57.82 | $59.64 | $59.64 | 235,896 |
| 2024-07-17 | $65.21 | $66.64 | $59.61 | $59.88 | $59.88 | 245,917 |
| 2024-07-16 | $64.45 | $65.93 | $62.10 | $65.39 | $65.39 | 323,556 |
| 2024-07-15 | $61.70 | $64.77 | $60.60 | $64.24 | $64.24 | 233,602 |
| 2024-07-12 | $63.53 | $63.53 | $60.53 | $60.89 | $60.89 | 147,320 |
| 2024-07-11 | $59.75 | $62.39 | $58.10 | $62.00 | $62.00 | 203,154 |
| 2024-07-10 | $57.00 | $58.74 | $56.04 | $58.48 | $58.48 | 131,222 |
| 2024-07-09 | $56.94 | $57.50 | $56.33 | $56.75 | $56.75 | 62,098 |
| 2024-07-08 | $56.27 | $58.18 | $55.99 | $56.92 | $56.92 | 118,154 |
| 2024-07-05 | $56.95 | $57.59 | $54.82 | $55.71 | $55.71 | 111,837 |
| 2024-07-03 | $56.10 | $57.37 | $55.71 | $57.37 | $57.37 | 47,685 |
| 2024-07-02 | $54.84 | $56.05 | $54.55 | $55.91 | $55.91 | 73,270 |
| 2024-07-01 | $56.93 | $57.64 | $54.52 | $54.94 | $54.94 | 97,155 |
| 2024-06-28 | $57.03 | $58.87 | $55.84 | $56.93 | $56.93 | 616,902 |
| 2024-06-27 | $55.34 | $57.53 | $55.34 | $56.72 | $56.72 | 77,804 |
| 2024-06-26 | $57.10 | $57.77 | $55.59 | $56.26 | $56.26 | 126,173 |
| 2024-06-25 | $57.41 | $58.05 | $56.48 | $57.93 | $57.93 | 96,357 |
| 2024-06-24 | $54.10 | $57.31 | $53.66 | $56.95 | $56.95 | 110,240 |
| 2024-06-21 | $54.93 | $55.25 | $53.54 | $54.06 | $54.06 | 150,558 |
| 2024-06-20 | $57.49 | $57.79 | $54.26 | $55.14 | $55.14 | 89,810 |
| 2024-06-18 | $54.82 | $57.82 | $54.02 | $57.09 | $57.09 | 91,563 |
| 2024-06-17 | $55.37 | $56.34 | $53.10 | $54.47 | $54.47 | 141,556 |
| 2024-06-14 | $59.08 | $59.08 | $56.09 | $56.22 | $56.22 | 120,089 |
| 2024-06-13 | $59.50 | $60.12 | $58.19 | $59.76 | $59.76 | 127,413 |
| 2024-06-12 | $58.99 | $60.48 | $57.40 | $59.65 | $59.65 | 156,003 |
| 2024-06-11 | $56.24 | $57.68 | $55.54 | $56.99 | $56.99 | 182,585 |
| 2024-06-10 | $57.11 | $58.00 | $56.45 | $56.86 | $56.86 | 114,070 |
| 2024-06-07 | $56.64 | $58.09 | $55.51 | $57.39 | $57.39 | 98,735 |
| 2024-06-06 | $55.61 | $57.30 | $55.56 | $56.87 | $56.87 | 120,657 |
| 2024-06-05 | $53.76 | $56.12 | $53.29 | $55.77 | $55.77 | 79,127 |
| 2024-06-04 | $55.04 | $55.04 | $52.91 | $54.01 | $54.01 | 164,628 |
| 2024-06-03 | $57.88 | $58.68 | $55.48 | $55.63 | $55.63 | 104,277 |
| 2024-05-31 | $58.80 | $59.25 | $55.94 | $57.08 | $57.08 | 104,368 |
| 2024-05-30 | $58.31 | $59.96 | $57.70 | $58.80 | $58.80 | 111,315 |
| 2024-05-29 | $57.79 | $58.36 | $57.13 | $57.64 | $57.64 | 71,147 |
| 2024-05-28 | $58.17 | $58.63 | $57.21 | $58.43 | $58.43 | 136,634 |
| 2024-05-24 | $56.68 | $58.82 | $56.23 | $58.01 | $58.01 | 132,542 |
| 2024-05-23 | $57.29 | $58.15 | $55.28 | $55.90 | $55.90 | 256,826 |
| 2024-05-22 | $53.46 | $56.45 | $52.00 | $55.95 | $55.95 | 361,399 |
| 2024-05-21 | $49.58 | $53.94 | $49.35 | $53.53 | $53.53 | 259,994 |
| 2024-05-20 | $47.66 | $48.72 | $47.42 | $48.50 | $48.50 | 104,911 |
| 2024-05-17 | $48.71 | $48.71 | $47.22 | $47.74 | $47.74 | 163,660 |
| 2024-05-16 | $50.25 | $50.56 | $48.36 | $48.36 | $48.36 | 124,857 |
| 2024-05-15 | $50.50 | $51.07 | $49.97 | $50.66 | $50.66 | 187,955 |
| 2024-05-14 | $50.47 | $50.81 | $49.59 | $50.17 | $50.17 | 189,270 |
| 2024-05-13 | $51.70 | $52.08 | $49.75 | $50.47 | $50.47 | 268,951 |
| 2024-05-10 | $48.08 | $51.76 | $47.80 | $51.39 | $51.39 | 160,827 |
| 2024-05-09 | $47.72 | $49.15 | $43.78 | $47.67 | $47.67 | 404,653 |
| 2024-05-08 | $48.17 | $48.65 | $47.93 | $48.38 | $48.38 | 197,735 |
| 2024-05-07 | $46.30 | $48.60 | $46.30 | $48.21 | $48.21 | 334,919 |
| 2024-05-06 | $45.65 | $46.97 | $45.65 | $46.47 | $46.47 | 101,879 |
| 2024-05-03 | $45.43 | $46.34 | $44.90 | $45.31 | $45.31 | 127,540 |
| 2024-05-02 | $46.13 | $46.13 | $44.42 | $44.85 | $44.85 | 100,447 |
| 2024-05-01 | $45.13 | $46.20 | $44.28 | $45.43 | $45.43 | 119,870 |
| 2024-04-30 | $46.15 | $46.96 | $45.29 | $45.33 | $45.33 | 135,666 |
| 2024-04-29 | $44.74 | $46.76 | $44.36 | $46.19 | $46.19 | 238,479 |
| 2024-04-26 | $43.05 | $44.73 | $43.00 | $44.45 | $44.45 | 151,681 |
| 2024-04-25 | $41.23 | $43.10 | $41.03 | $42.87 | $42.87 | 228,034 |
| 2024-04-24 | $42.25 | $42.99 | $41.96 | $42.51 | $42.51 | 119,687 |
| 2024-04-23 | $39.63 | $42.30 | $39.63 | $42.21 | $42.21 | 117,847 |
| 2024-04-22 | $39.52 | $40.21 | $38.87 | $39.77 | $39.77 | 76,454 |
| 2024-04-19 | $39.72 | $40.73 | $38.70 | $39.31 | $39.31 | 295,207 |
| 2024-04-18 | $39.29 | $41.55 | $39.28 | $40.02 | $40.02 | 114,620 |
| 2024-04-17 | $40.02 | $40.64 | $39.26 | $39.32 | $39.32 | 173,650 |
| 2024-04-16 | $38.75 | $39.69 | $38.39 | $39.30 | $39.30 | 67,254 |
| 2024-04-15 | $39.03 | $40.20 | $38.92 | $39.02 | $39.02 | 90,551 |
| 2024-04-12 | $40.29 | $41.17 | $39.33 | $39.53 | $39.53 | 101,498 |
| 2024-04-11 | $39.51 | $40.67 | $39.22 | $40.64 | $40.64 | 91,222 |
| 2024-04-10 | $39.37 | $40.68 | $38.03 | $39.60 | $39.60 | 162,220 |
| 2024-04-09 | $41.00 | $41.32 | $39.70 | $40.91 | $40.91 | 147,274 |
| 2024-04-08 | $43.14 | $43.14 | $40.78 | $41.06 | $41.06 | 252,401 |
| 2024-04-05 | $40.65 | $43.70 | $40.65 | $43.05 | $43.05 | 138,566 |
| 2024-04-04 | $42.02 | $42.39 | $40.59 | $40.60 | $40.60 | 72,165 |
| 2024-04-03 | $39.98 | $41.73 | $39.97 | $41.47 | $41.47 | 79,103 |
| 2024-04-02 | $41.01 | $41.01 | $39.79 | $40.51 | $40.51 | 92,806 |
| 2024-04-01 | $41.44 | $42.73 | $41.43 | $41.44 | $41.44 | 105,395 |
| 2024-03-28 | $41.61 | $42.37 | $40.86 | $41.42 | $41.42 | 229,524 |
| 2024-03-27 | $42.67 | $43.06 | $40.60 | $41.61 | $41.61 | 196,480 |
| 2024-03-26 | $42.22 | $42.91 | $41.81 | $42.37 | $42.37 | 155,334 |
| 2024-03-25 | $43.40 | $43.40 | $41.97 | $42.29 | $42.29 | 87,860 |
| 2024-03-22 | $43.99 | $44.52 | $43.05 | $43.06 | $43.06 | 112,483 |
| 2024-03-21 | $44.24 | $44.85 | $43.32 | $44.43 | $44.43 | 137,614 |
| 2024-03-20 | $41.57 | $44.32 | $41.35 | $43.94 | $43.94 | 155,870 |
| 2024-03-19 | $41.65 | $42.27 | $39.85 | $41.72 | $41.72 | 162,490 |
| 2024-03-18 | $41.99 | $43.87 | $41.43 | $42.29 | $42.29 | 257,738 |
| 2024-03-15 | $41.37 | $43.33 | $41.00 | $41.25 | $41.25 | 639,404 |
| 2024-03-14 | $44.80 | $46.47 | $39.56 | $41.67 | $41.67 | 1,060,847 |
| 2024-03-13 | $50.50 | $51.00 | $48.47 | $49.76 | $49.76 | 224,147 |
| 2024-03-12 | $49.04 | $50.57 | $48.74 | $49.62 | $49.62 | 210,998 |
| 2024-03-11 | $50.98 | $50.98 | $47.54 | $48.85 | $48.85 | 143,320 |
| 2024-03-08 | $50.29 | $52.65 | $50.29 | $51.24 | $51.24 | 105,739 |
| 2024-03-07 | $49.41 | $50.41 | $48.73 | $49.62 | $49.62 | 165,261 |
| 2024-03-06 | $52.09 | $52.19 | $48.26 | $48.70 | $48.70 | 230,526 |
| 2024-03-05 | $51.85 | $52.96 | $50.75 | $51.76 | $51.76 | 295,679 |
| 2024-03-04 | $51.74 | $52.91 | $50.67 | $51.85 | $51.85 | 173,134 |
| 2024-03-01 | $49.69 | $51.26 | $48.82 | $50.98 | $50.98 | 138,411 |
| 2024-02-29 | $49.37 | $50.44 | $48.82 | $49.24 | $49.24 | 130,396 |
| 2024-02-28 | $47.15 | $49.56 | $47.10 | $48.24 | $48.24 | 265,288 |
| 2024-02-27 | $46.10 | $47.90 | $46.10 | $47.72 | $47.72 | 156,556 |
| 2024-02-26 | $42.58 | $46.55 | $42.33 | $46.00 | $46.00 | 193,681 |
| 2024-02-23 | $40.05 | $42.46 | $39.98 | $42.19 | $42.19 | 197,082 |
| 2024-02-22 | $41.89 | $42.13 | $40.36 | $40.45 | $40.45 | 125,377 |
| 2024-02-21 | $42.08 | $42.09 | $40.56 | $41.42 | $41.42 | 124,584 |
| 2024-02-20 | $43.65 | $43.65 | $42.07 | $42.43 | $42.43 | 142,284 |
| 2024-02-16 | $44.68 | $45.60 | $43.28 | $44.48 | $44.48 | 77,663 |
| 2024-02-15 | $45.20 | $45.91 | $44.02 | $45.22 | $45.22 | 107,946 |
| 2024-02-14 | $42.95 | $44.77 | $42.42 | $44.77 | $44.77 | 89,075 |
| 2024-02-13 | $42.64 | $43.22 | $40.01 | $42.17 | $42.17 | 246,803 |
| 2024-02-12 | $44.82 | $45.36 | $44.22 | $44.51 | $44.51 | 130,314 |
| 2024-02-09 | $42.93 | $44.97 | $42.93 | $44.81 | $44.81 | 110,999 |
| 2024-02-08 | $42.15 | $43.81 | $42.14 | $42.90 | $42.90 | 81,508 |
| 2024-02-07 | $42.71 | $42.76 | $42.02 | $42.34 | $42.34 | 111,040 |
| 2024-02-06 | $42.53 | $42.82 | $41.72 | $42.56 | $42.56 | 123,057 |
| 2024-02-05 | $43.21 | $43.35 | $42.55 | $42.67 | $42.67 | 84,959 |
| 2024-02-02 | $42.95 | $43.60 | $42.10 | $43.38 | $43.38 | 158,165 |
| 2024-02-01 | $43.29 | $44.04 | $42.70 | $43.29 | $43.29 | 91,179 |
| 2024-01-31 | $42.84 | $44.13 | $42.25 | $43.00 | $43.00 | 158,071 |
| 2024-01-30 | $42.50 | $43.52 | $42.29 | $42.84 | $42.84 | 128,936 |
| 2024-01-29 | $41.82 | $42.99 | $41.21 | $42.71 | $42.71 | 115,443 |
| 2024-01-26 | $41.89 | $42.23 | $41.38 | $42.21 | $42.21 | 98,918 |
| 2024-01-25 | $40.70 | $42.00 | $40.66 | $41.51 | $41.51 | 135,980 |
| 2024-01-24 | $39.80 | $40.17 | $38.99 | $40.08 | $40.08 | 218,627 |
| 2024-01-23 | $39.00 | $39.74 | $38.51 | $39.45 | $39.45 | 192,098 |
| 2024-01-22 | $37.52 | $38.90 | $37.16 | $38.90 | $38.90 | 174,870 |
| 2024-01-19 | $36.48 | $38.16 | $35.53 | $37.89 | $37.89 | 449,568 |
| 2024-01-18 | $36.82 | $37.40 | $35.24 | $36.44 | $36.44 | 194,355 |
| 2024-01-17 | $37.03 | $37.40 | $35.52 | $36.72 | $36.72 | 211,130 |
| 2024-01-16 | $39.50 | $39.50 | $36.48 | $37.77 | $37.77 | 255,200 |
| 2024-01-12 | $40.36 | $40.93 | $39.30 | $39.58 | $39.58 | 90,805 |
| 2024-01-11 | $39.28 | $39.97 | $38.82 | $39.80 | $39.80 | 166,011 |
| 2024-01-10 | $40.84 | $41.20 | $39.00 | $39.76 | $39.76 | 222,444 |
| 2024-01-09 | $41.76 | $41.76 | $39.69 | $41.10 | $41.10 | 155,154 |
| 2024-01-08 | $42.75 | $43.31 | $42.36 | $42.52 | $42.52 | 132,284 |
| 2024-01-05 | $42.50 | $44.23 | $41.83 | $42.27 | $42.27 | 135,125 |
| 2024-01-04 | $41.57 | $43.91 | $41.45 | $42.86 | $42.86 | 161,900 |
| 2024-01-03 | $43.00 | $43.18 | $41.09 | $41.45 | $41.45 | 188,184 |
| 2024-01-02 | $45.33 | $45.95 | $43.80 | $43.95 | $43.95 | 205,471 |
| 2023-12-29 | $45.90 | $46.30 | $44.57 | $45.47 | $45.47 | 158,422 |
| 2023-12-28 | $46.15 | $46.61 | $45.50 | $45.85 | $45.85 | 107,700 |
| 2023-12-27 | $44.80 | $46.32 | $44.53 | $46.11 | $46.11 | 154,054 |
| 2023-12-26 | $44.65 | $45.12 | $43.91 | $44.87 | $44.87 | 86,946 |
| 2023-12-22 | $44.47 | $45.07 | $44.02 | $44.65 | $44.65 | 78,134 |
| 2023-12-21 | $44.64 | $44.70 | $43.52 | $44.47 | $44.47 | 89,188 |
| 2023-12-20 | $44.18 | $45.39 | $43.63 | $43.68 | $43.68 | 145,097 |
| 2023-12-19 | $43.54 | $44.49 | $43.30 | $43.90 | $43.90 | 87,588 |
| 2023-12-18 | $43.21 | $43.90 | $42.48 | $43.26 | $43.26 | 91,652 |
| 2023-12-15 | $44.69 | $44.69 | $42.19 | $43.21 | $43.21 | 177,911 |
| 2023-12-14 | $43.99 | $44.70 | $42.81 | $44.25 | $44.25 | 149,374 |
| 2023-12-13 | $42.46 | $43.33 | $41.10 | $43.22 | $43.22 | 125,233 |
| 2023-12-12 | $41.51 | $42.30 | $41.37 | $42.04 | $42.04 | 95,049 |
| 2023-12-11 | $42.21 | $42.34 | $41.27 | $41.48 | $41.48 | 141,187 |
| 2023-12-08 | $40.27 | $42.22 | $40.27 | $41.96 | $41.96 | 179,124 |
| 2023-12-07 | $40.75 | $40.75 | $39.52 | $40.27 | $40.27 | 115,515 |
| 2023-12-06 | $41.50 | $41.75 | $39.86 | $40.21 | $40.21 | 117,685 |
| 2023-12-05 | $40.57 | $41.00 | $39.51 | $40.78 | $40.78 | 89,154 |
| 2023-12-04 | $39.44 | $41.22 | $39.19 | $40.59 | $40.59 | 217,650 |
| 2023-12-01 | $38.25 | $39.99 | $37.88 | $39.91 | $39.91 | 121,982 |
| 2023-11-30 | $37.53 | $38.43 | $37.11 | $38.12 | $38.12 | 85,969 |
| 2023-11-29 | $39.10 | $39.69 | $37.33 | $37.72 | $37.72 | 141,718 |
| 2023-11-28 | $39.94 | $39.94 | $38.30 | $38.86 | $38.86 | 93,317 |
| 2023-11-27 | $40.22 | $40.39 | $39.22 | $39.73 | $39.73 | 122,501 |
| 2023-11-24 | $40.48 | $41.02 | $40.10 | $40.48 | $40.48 | 93,088 |
| 2023-11-22 | $38.82 | $40.36 | $38.60 | $40.25 | $40.25 | 149,161 |
| 2023-11-21 | $38.97 | $39.30 | $38.43 | $38.59 | $38.59 | 107,357 |
| 2023-11-20 | $39.98 | $39.99 | $38.47 | $39.05 | $39.05 | 110,327 |
| 2023-11-17 | $40.65 | $40.65 | $38.65 | $39.87 | $39.87 | 114,168 |
| 2023-11-16 | $39.43 | $39.87 | $38.77 | $39.37 | $39.37 | 100,142 |
| 2023-11-15 | $39.23 | $40.85 | $38.55 | $39.42 | $39.42 | 251,832 |
| 2023-11-14 | $36.96 | $38.83 | $36.22 | $38.55 | $38.55 | 327,467 |
| 2023-11-13 | $36.41 | $36.41 | $34.55 | $35.34 | $35.34 | 264,336 |
| 2023-11-10 | $35.29 | $37.03 | $34.75 | $36.27 | $36.27 | 221,866 |
| 2023-11-09 | $31.78 | $35.79 | $31.18 | $35.29 | $35.29 | 472,849 |
| 2023-11-08 | $30.67 | $30.85 | $29.55 | $29.94 | $29.94 | 131,027 |
| 2023-11-07 | $31.04 | $31.10 | $30.13 | $30.34 | $30.34 | 249,353 |
| 2023-11-06 | $30.17 | $30.33 | $29.50 | $30.28 | $30.28 | 103,237 |
| 2023-11-03 | $31.50 | $31.51 | $29.86 | $30.17 | $30.17 | 130,735 |
| 2023-11-02 | $31.15 | $31.15 | $29.85 | $30.57 | $30.57 | 124,117 |
| 2023-11-01 | $29.78 | $30.09 | $29.06 | $30.02 | $30.02 | 131,712 |
| 2023-10-31 | $28.78 | $29.99 | $28.72 | $29.80 | $29.80 | 106,012 |
| 2023-10-30 | $28.65 | $29.21 | $28.21 | $28.89 | $28.89 | 102,740 |
| 2023-10-27 | $28.81 | $28.81 | $27.45 | $28.17 | $28.17 | 86,071 |
| 2023-10-26 | $28.43 | $29.45 | $28.20 | $28.61 | $28.61 | 118,535 |
| 2023-10-25 | $28.70 | $29.25 | $28.31 | $28.52 | $28.52 | 91,854 |
| 2023-10-24 | $29.27 | $29.83 | $28.75 | $28.96 | $28.96 | 98,286 |
| 2023-10-23 | $28.83 | $29.04 | $26.76 | $28.59 | $28.59 | 196,506 |
| 2023-10-20 | $28.64 | $29.94 | $28.25 | $29.30 | $29.30 | 592,303 |
| 2023-10-19 | $29.38 | $30.08 | $28.68 | $28.81 | $28.81 | 160,274 |
| 2023-10-18 | $29.79 | $30.11 | $29.26 | $29.37 | $29.37 | 179,972 |
| 2023-10-17 | $29.85 | $30.69 | $29.65 | $29.94 | $29.94 | 164,642 |
| 2023-10-16 | $28.77 | $30.21 | $28.77 | $29.90 | $29.90 | 124,733 |
| 2023-10-13 | $30.12 | $30.12 | $28.10 | $28.50 | $28.50 | 138,320 |
| 2023-10-12 | $30.11 | $30.70 | $29.63 | $30.03 | $30.03 | 133,126 |
| 2023-10-11 | $30.59 | $31.00 | $29.29 | $29.97 | $29.97 | 200,499 |
| 2023-10-10 | $30.35 | $31.71 | $30.34 | $30.68 | $30.68 | 164,673 |
| 2023-10-09 | $29.17 | $30.41 | $28.76 | $30.21 | $30.21 | 135,866 |
| 2023-10-06 | $28.00 | $29.49 | $27.84 | $29.28 | $29.28 | 169,530 |
| 2023-10-05 | $29.23 | $29.58 | $28.00 | $28.12 | $28.12 | 363,176 |
| 2023-10-04 | $28.30 | $29.87 | $28.00 | $29.29 | $29.29 | 160,611 |
| 2023-10-03 | $29.88 | $30.41 | $28.22 | $28.91 | $28.91 | 217,916 |
| 2023-10-02 | $31.60 | $31.88 | $30.16 | $30.50 | $30.50 | 242,550 |
| 2023-09-29 | $32.32 | $32.50 | $31.67 | $31.73 | $31.73 | 422,514 |
| 2023-09-28 | $31.50 | $32.84 | $31.50 | $32.00 | $32.00 | 160,424 |
| 2023-09-27 | $30.26 | $32.20 | $30.25 | $31.57 | $31.57 | 183,144 |
| 2023-09-26 | $30.55 | $31.30 | $30.04 | $30.20 | $30.20 | 173,971 |
| 2023-09-25 | $29.31 | $31.39 | $29.22 | $31.00 | $31.00 | 286,820 |
| 2023-09-22 | $30.02 | $30.62 | $29.10 | $29.53 | $29.53 | 278,559 |
| 2023-09-21 | $31.01 | $31.13 | $29.72 | $30.08 | $30.08 | 284,800 |
| 2023-09-20 | $31.52 | $32.17 | $31.28 | $31.53 | $31.53 | 98,484 |
| 2023-09-19 | $31.33 | $32.11 | $31.04 | $31.51 | $31.51 | 140,922 |
| 2023-09-18 | $31.94 | $32.74 | $31.34 | $31.34 | $31.34 | 137,520 |
| 2023-09-15 | $33.00 | $33.34 | $31.83 | $32.01 | $32.01 | 216,642 |
| 2023-09-14 | $33.25 | $34.39 | $32.77 | $32.98 | $32.98 | 180,234 |
| 2023-09-13 | $32.05 | $33.12 | $31.24 | $32.88 | $32.88 | 297,913 |
| 2023-09-12 | $34.91 | $34.91 | $31.73 | $31.93 | $31.93 | 289,984 |
| 2023-09-11 | $36.17 | $36.64 | $34.50 | $35.17 | $35.17 | 278,934 |
| 2023-09-08 | $35.29 | $36.93 | $35.29 | $36.03 | $36.03 | 244,878 |
| 2023-09-07 | $34.20 | $35.06 | $33.44 | $34.95 | $34.95 | 183,995 |
| 2023-09-06 | $35.21 | $36.36 | $34.18 | $34.46 | $34.46 | 172,876 |
| 2023-09-05 | $36.94 | $37.08 | $35.13 | $35.35 | $35.35 | 226,870 |
| 2023-09-01 | $36.39 | $37.48 | $36.27 | $36.74 | $36.74 | 176,585 |
| 2023-08-31 | $36.91 | $37.30 | $36.01 | $36.13 | $36.13 | 200,964 |
| 2023-08-30 | $35.65 | $36.89 | $34.43 | $36.74 | $36.74 | 266,758 |
| 2023-08-29 | $35.78 | $35.78 | $33.07 | $35.02 | $35.02 | 344,914 |
| 2023-08-28 | $33.48 | $36.20 | $32.75 | $35.77 | $35.77 | 317,976 |
| 2023-08-25 | $36.05 | $36.37 | $31.73 | $33.40 | $33.40 | 518,487 |
| 2023-08-24 | $36.81 | $37.71 | $35.65 | $36.04 | $36.04 | 388,540 |
| 2023-08-23 | $34.71 | $36.44 | $34.12 | $35.89 | $35.89 | 262,737 |
| 2023-08-22 | $35.36 | $35.65 | $34.10 | $34.62 | $34.62 | 208,290 |
| 2023-08-21 | $33.31 | $35.77 | $33.15 | $35.09 | $35.09 | 387,498 |
| 2023-08-18 | $29.20 | $33.17 | $28.81 | $32.75 | $32.75 | 405,009 |
| 2023-08-17 | $31.89 | $32.61 | $29.74 | $30.01 | $30.01 | 328,988 |
| 2023-08-16 | $33.93 | $34.20 | $31.72 | $31.77 | $31.77 | 241,181 |
| 2023-08-15 | $32.73 | $33.58 | $32.00 | $33.44 | $33.44 | 204,648 |
| 2023-08-14 | $32.78 | $33.24 | $31.68 | $32.63 | $32.63 | 282,578 |
| 2023-08-11 | $33.94 | $33.94 | $32.08 | $32.80 | $32.80 | 236,784 |
| 2023-08-10 | $32.55 | $33.86 | $30.66 | $33.68 | $33.68 | 757,209 |
| 2023-08-09 | $28.03 | $28.20 | $26.85 | $27.64 | $27.64 | 228,225 |
| 2023-08-08 | $26.45 | $27.97 | $26.20 | $27.45 | $27.45 | 265,386 |
| 2023-08-07 | $27.40 | $27.40 | $25.06 | $26.47 | $26.47 | 284,836 |
| 2023-08-04 | $26.59 | $27.69 | $26.09 | $27.02 | $27.02 | 196,807 |
| 2023-08-03 | $26.77 | $26.77 | $25.40 | $26.48 | $26.48 | 156,111 |
| 2023-08-02 | $27.13 | $27.69 | $26.46 | $27.00 | $27.00 | 154,052 |
| 2023-08-01 | $26.55 | $27.48 | $26.51 | $27.34 | $27.34 | 136,744 |
| 2023-07-31 | $25.86 | $26.64 | $25.00 | $26.42 | $26.42 | 168,080 |
| 2023-07-28 | $25.07 | $26.18 | $24.77 | $25.86 | $25.86 | 163,492 |
| 2023-07-27 | $25.98 | $26.28 | $24.02 | $24.60 | $24.60 | 181,943 |
| 2023-07-26 | $25.33 | $26.00 | $25.06 | $25.66 | $25.66 | 111,135 |
| 2023-07-25 | $25.14 | $25.81 | $24.14 | $25.29 | $25.29 | 172,762 |
| 2023-07-24 | $25.25 | $26.02 | $24.51 | $25.00 | $25.00 | 174,063 |
| 2023-07-21 | $26.47 | $26.84 | $25.06 | $25.13 | $25.13 | 188,544 |
| 2023-07-20 | $28.12 | $28.12 | $25.84 | $26.24 | $26.24 | 241,371 |
| 2023-07-19 | $27.16 | $28.09 | $27.07 | $27.97 | $27.97 | 223,245 |
| 2023-07-18 | $28.00 | $28.17 | $26.62 | $27.03 | $27.03 | 243,582 |
| 2023-07-17 | $26.83 | $28.24 | $26.83 | $27.50 | $27.50 | 343,289 |
| 2023-07-14 | $26.29 | $26.91 | $26.03 | $26.78 | $26.78 | 166,880 |
| 2023-07-13 | $26.08 | $26.71 | $25.75 | $25.96 | $25.96 | 148,231 |
| 2023-07-12 | $26.11 | $26.50 | $25.63 | $25.84 | $25.84 | 136,353 |
| 2023-07-11 | $26.09 | $26.26 | $24.57 | $25.81 | $25.81 | 193,769 |
| 2023-07-10 | $26.39 | $26.47 | $25.43 | $25.94 | $25.94 | 250,602 |
| 2023-07-07 | $24.46 | $26.68 | $24.41 | $26.29 | $26.29 | 325,659 |
| 2023-07-06 | $25.28 | $25.28 | $23.80 | $24.33 | $24.33 | 240,212 |
| 2023-07-05 | $26.03 | $26.75 | $25.20 | $25.28 | $25.28 | 254,192 |
| 2023-07-03 | $24.74 | $25.85 | $24.73 | $25.75 | $25.75 | 174,915 |
| 2023-06-30 | $24.70 | $25.14 | $24.37 | $24.73 | $24.73 | 128,443 |
| 2023-06-29 | $25.17 | $25.18 | $24.13 | $24.27 | $24.27 | 156,441 |
| 2023-06-28 | $24.48 | $25.34 | $24.13 | $25.00 | $25.00 | 208,499 |
| 2023-06-27 | $23.48 | $24.40 | $23.30 | $24.17 | $24.17 | 224,267 |
| 2023-06-26 | $22.37 | $23.48 | $22.27 | $23.32 | $23.32 | 193,341 |
| 2023-06-23 | $23.76 | $23.98 | $22.00 | $22.36 | $22.36 | 1,366,032 |
| 2023-06-22 | $24.45 | $24.50 | $23.60 | $23.90 | $23.90 | 176,667 |
| 2023-06-21 | $23.77 | $24.87 | $23.77 | $24.20 | $24.20 | 215,527 |
| 2023-06-20 | $24.06 | $24.23 | $23.36 | $23.56 | $23.56 | 181,770 |
| 2023-06-16 | $23.11 | $24.69 | $23.11 | $24.09 | $24.09 | 307,475 |
| 2023-06-15 | $23.58 | $23.81 | $22.72 | $23.05 | $23.05 | 116,783 |
| 2023-06-14 | $23.11 | $23.84 | $23.00 | $23.44 | $23.44 | 88,897 |
| 2023-06-13 | $23.69 | $23.98 | $22.96 | $22.98 | $22.98 | 143,709 |
| 2023-06-12 | $22.75 | $23.62 | $22.31 | $23.50 | $23.50 | 203,166 |
| 2023-06-09 | $23.53 | $23.53 | $22.18 | $22.51 | $22.51 | 96,119 |
| 2023-06-08 | $23.50 | $23.81 | $23.23 | $23.38 | $23.38 | 176,718 |
| 2023-06-07 | $23.00 | $23.55 | $22.74 | $23.50 | $23.50 | 164,564 |
| 2023-06-06 | $21.94 | $23.34 | $21.75 | $23.00 | $23.00 | 191,715 |
| 2023-06-05 | $21.51 | $22.00 | $21.01 | $21.72 | $21.72 | 88,869 |
| 2023-06-02 | $21.30 | $22.12 | $20.86 | $21.51 | $21.51 | 97,346 |
| 2023-06-01 | $20.69 | $21.03 | $20.00 | $21.01 | $21.01 | 76,299 |
| 2023-05-31 | $20.21 | $20.91 | $20.09 | $20.83 | $20.83 | 40,143 |
| 2023-05-30 | $21.97 | $21.97 | $19.92 | $20.38 | $20.38 | 137,505 |
| 2023-05-26 | $21.28 | $21.67 | $21.13 | $21.36 | $21.36 | 56,433 |
| 2023-05-25 | $21.10 | $21.21 | $20.65 | $21.11 | $21.11 | 50,200 |
| 2023-05-24 | $21.21 | $21.24 | $20.57 | $21.03 | $21.03 | 71,701 |
| 2023-05-23 | $21.56 | $21.89 | $21.16 | $21.30 | $21.30 | 66,000 |
| 2023-05-22 | $21.72 | $22.09 | $20.58 | $21.52 | $21.52 | 144,814 |
| 2023-05-19 | $21.84 | $22.19 | $20.87 | $21.41 | $21.41 | 61,834 |
| 2023-05-18 | $20.75 | $22.20 | $20.60 | $21.82 | $21.82 | 182,280 |
| 2023-05-17 | $20.74 | $20.74 | $20.28 | $20.69 | $20.69 | 60,197 |
| 2023-05-16 | $20.44 | $20.79 | $20.06 | $20.63 | $20.63 | 99,240 |
| 2023-05-15 | $19.77 | $21.00 | $19.76 | $20.44 | $20.44 | 187,632 |
| 2023-05-12 | $19.52 | $20.37 | $19.08 | $19.36 | $19.36 | 93,367 |
| 2023-05-11 | $18.50 | $19.57 | $18.36 | $19.32 | $19.32 | 114,434 |
| 2023-05-10 | $19.39 | $19.65 | $18.51 | $18.60 | $18.60 | 171,580 |
| 2023-05-09 | $17.98 | $20.60 | $17.98 | $20.21 | $20.21 | 332,331 |
| 2023-05-08 | $16.93 | $17.39 | $16.70 | $17.16 | $17.16 | 71,110 |
| 2023-05-05 | $16.26 | $17.12 | $16.26 | $17.04 | $17.04 | 75,541 |
| 2023-05-04 | $17.23 | $17.23 | $16.11 | $16.11 | $16.11 | 50,256 |
| 2023-05-03 | $17.20 | $17.63 | $17.10 | $17.26 | $17.26 | 62,796 |
| 2023-05-02 | $16.81 | $17.30 | $16.36 | $17.20 | $17.20 | 57,622 |
| 2023-05-01 | $16.81 | $17.06 | $16.40 | $16.77 | $16.77 | 94,500 |
| 2023-04-28 | $16.32 | $16.97 | $16.32 | $16.94 | $16.94 | 51,891 |
| 2023-04-27 | $16.37 | $16.62 | $16.17 | $16.32 | $16.32 | 54,996 |
| 2023-04-26 | $15.92 | $16.60 | $15.83 | $16.36 | $16.36 | 58,700 |
| 2023-04-25 | $16.66 | $16.66 | $15.85 | $15.97 | $15.97 | 88,078 |
| 2023-04-24 | $17.12 | $17.48 | $16.72 | $16.76 | $16.76 | 142,915 |
| 2023-04-21 | $16.75 | $17.50 | $16.75 | $17.12 | $17.12 | 62,644 |
| 2023-04-20 | $17.05 | $17.05 | $16.39 | $16.78 | $16.78 | 89,293 |
| 2023-04-19 | $16.99 | $17.12 | $16.29 | $16.67 | $16.67 | 125,134 |
| 2023-04-18 | $18.25 | $18.49 | $16.93 | $17.09 | $17.09 | 138,223 |
| 2023-04-17 | $17.86 | $18.39 | $17.70 | $18.25 | $18.25 | 125,269 |
| 2023-04-14 | $18.10 | $18.23 | $17.82 | $17.90 | $17.90 | 61,087 |
| 2023-04-13 | $17.80 | $18.14 | $17.75 | $18.06 | $18.06 | 94,798 |
| 2023-04-12 | $18.00 | $18.01 | $17.73 | $17.73 | $17.73 | 92,728 |
| 2023-04-11 | $17.51 | $17.99 | $17.51 | $17.94 | $17.94 | 110,976 |
| 2023-04-10 | $17.02 | $17.65 | $16.77 | $17.65 | $17.65 | 135,214 |
| 2023-04-06 | $17.11 | $17.11 | $16.64 | $16.79 | $16.79 | 81,684 |
| 2023-04-05 | $17.32 | $17.39 | $16.97 | $17.11 | $17.11 | 106,404 |
| 2023-04-04 | $17.54 | $17.68 | $17.11 | $17.42 | $17.42 | 123,446 |
| 2023-04-03 | $17.30 | $17.49 | $17.09 | $17.45 | $17.45 | 133,304 |
| 2023-03-31 | $17.03 | $17.45 | $17.03 | $17.30 | $17.30 | 94,828 |
| 2023-03-30 | $17.04 | $17.20 | $16.93 | $17.00 | $17.00 | 71,330 |
| 2023-03-29 | $16.86 | $17.14 | $16.44 | $17.11 | $17.11 | 80,544 |
| 2023-03-28 | $16.51 | $16.75 | $16.29 | $16.62 | $16.62 | 68,303 |
| 2023-03-27 | $16.13 | $16.57 | $16.06 | $16.51 | $16.51 | 90,501 |
| 2023-03-24 | $15.87 | $16.06 | $15.16 | $16.02 | $16.02 | 99,311 |
| 2023-03-23 | $16.61 | $16.72 | $15.83 | $16.00 | $16.00 | 56,691 |
| 2023-03-22 | $16.70 | $17.10 | $16.39 | $16.52 | $16.52 | 141,601 |
| 2023-03-21 | $15.64 | $16.82 | $15.64 | $16.70 | $16.70 | 123,116 |
| 2023-03-20 | $15.35 | $15.60 | $14.97 | $15.45 | $15.45 | 81,540 |
| 2023-03-17 | $16.47 | $16.47 | $14.90 | $15.29 | $15.29 | 177,011 |
| 2023-03-16 | $15.66 | $16.72 | $15.16 | $16.62 | $16.62 | 140,921 |
| 2023-03-15 | $15.90 | $16.31 | $15.76 | $15.87 | $15.87 | 173,530 |
| 2023-03-14 | $16.19 | $16.55 | $15.53 | $16.47 | $16.47 | 197,893 |
| 2023-03-13 | $14.57 | $16.20 | $14.19 | $15.93 | $15.93 | 258,876 |
| 2023-03-10 | $14.98 | $15.81 | $14.48 | $14.77 | $14.77 | 217,220 |
| 2023-03-09 | $14.15 | $15.15 | $14.14 | $14.82 | $14.82 | 212,853 |
| 2023-03-08 | $13.91 | $13.91 | $13.35 | $13.61 | $13.61 | 54,322 |
| 2023-03-07 | $13.33 | $13.78 | $13.33 | $13.75 | $13.75 | 31,610 |
| 2023-03-06 | $13.10 | $13.63 | $13.10 | $13.54 | $13.54 | 47,196 |
| 2023-03-03 | $13.19 | $13.51 | $12.99 | $13.39 | $13.39 | 32,444 |
| 2023-03-02 | $13.95 | $13.95 | $12.99 | $13.15 | $13.15 | 41,735 |
| 2023-03-01 | $14.15 | $14.67 | $14.03 | $14.07 | $14.07 | 64,146 |
| 2023-02-28 | $13.95 | $14.33 | $13.69 | $14.15 | $14.15 | 65,794 |
| 2023-02-27 | $13.52 | $14.07 | $12.81 | $13.95 | $13.95 | 155,931 |
| 2023-02-24 | $12.66 | $13.50 | $12.60 | $13.32 | $13.32 | 31,656 |
| 2023-02-23 | $12.65 | $12.80 | $12.50 | $12.75 | $12.75 | 26,139 |
| 2023-02-22 | $12.50 | $12.86 | $12.48 | $12.64 | $12.64 | 25,671 |
| 2023-02-21 | $13.08 | $13.08 | $12.39 | $12.56 | $12.56 | 63,074 |
| 2023-02-17 | $12.99 | $13.44 | $12.99 | $13.11 | $13.11 | 47,991 |
| 2023-02-16 | $12.46 | $13.16 | $12.46 | $12.99 | $12.99 | 63,464 |
| 2023-02-15 | $12.55 | $12.74 | $12.43 | $12.66 | $12.66 | 15,887 |
| 2023-02-14 | $12.52 | $12.67 | $12.33 | $12.64 | $12.64 | 21,186 |
| 2023-02-13 | $12.52 | $12.57 | $12.27 | $12.57 | $12.57 | 47,119 |
| 2023-02-10 | $12.65 | $12.68 | $12.35 | $12.60 | $12.60 | 41,710 |
| 2023-02-09 | $13.07 | $13.10 | $12.57 | $12.69 | $12.69 | 26,135 |
| 2023-02-08 | $12.87 | $13.03 | $12.65 | $12.96 | $12.96 | 27,782 |
| 2023-02-07 | $12.75 | $13.09 | $12.51 | $13.03 | $13.03 | 71,623 |
| 2023-02-06 | $12.91 | $13.10 | $12.69 | $12.78 | $12.78 | 45,884 |
| 2023-02-03 | $13.20 | $13.54 | $12.94 | $13.06 | $13.06 | 51,859 |
| 2023-02-02 | $12.93 | $13.61 | $12.92 | $13.41 | $13.41 | 71,514 |
| 2023-02-01 | $12.90 | $12.95 | $12.70 | $12.81 | $12.81 | 41,318 |
| 2023-01-31 | $12.25 | $12.92 | $12.14 | $12.87 | $12.87 | 55,096 |
| 2023-01-30 | $12.39 | $12.60 | $12.23 | $12.25 | $12.25 | 76,414 |
| 2023-01-27 | $12.63 | $12.96 | $12.40 | $12.47 | $12.47 | 45,155 |
| 2023-01-26 | $12.60 | $13.07 | $12.45 | $12.73 | $12.73 | 85,059 |
| 2023-01-25 | $12.64 | $12.65 | $12.20 | $12.50 | $12.50 | 52,148 |
| 2023-01-24 | $12.55 | $13.11 | $12.36 | $12.84 | $12.84 | 73,069 |
| 2023-01-23 | $11.88 | $12.62 | $11.82 | $12.60 | $12.60 | 99,134 |
| 2023-01-20 | $11.74 | $12.01 | $11.61 | $11.82 | $11.82 | 42,437 |
| 2023-01-19 | $11.40 | $12.18 | $11.00 | $11.72 | $11.72 | 78,908 |
| 2023-01-18 | $12.56 | $12.57 | $11.34 | $11.43 | $11.43 | 87,939 |
| 2023-01-17 | $11.33 | $12.63 | $11.33 | $12.56 | $12.56 | 112,062 |
| 2023-01-13 | $11.56 | $11.56 | $11.20 | $11.33 | $11.33 | 52,400 |
| 2023-01-12 | $11.97 | $12.05 | $11.55 | $11.73 | $11.73 | 71,325 |
| 2023-01-11 | $12.10 | $12.13 | $11.73 | $11.99 | $11.99 | 95,287 |
| 2023-01-10 | $11.62 | $12.15 | $11.50 | $12.06 | $12.06 | 59,147 |
| 2023-01-09 | $11.30 | $12.03 | $11.29 | $11.55 | $11.55 | 107,212 |
| 2023-01-06 | $10.95 | $11.47 | $10.75 | $11.38 | $11.38 | 44,684 |
| 2023-01-05 | $11.63 | $11.74 | $10.56 | $10.72 | $10.72 | 68,342 |
| 2023-01-04 | $11.15 | $11.71 | $11.05 | $11.63 | $11.63 | 76,951 |
| 2023-01-03 | $10.39 | $11.06 | $10.39 | $10.97 | $10.97 | 81,384 |
| 2022-12-30 | $10.86 | $10.95 | $10.36 | $10.41 | $10.41 | 48,483 |
| 2022-12-29 | $10.80 | $11.11 | $10.53 | $11.07 | $11.07 | 27,349 |
| 2022-12-28 | $11.00 | $11.09 | $10.50 | $10.65 | $10.65 | 54,193 |
| 2022-12-27 | $10.08 | $11.04 | $9.83 | $10.90 | $10.90 | 94,422 |
| 2022-12-23 | $10.96 | $10.98 | $10.09 | $10.27 | $10.27 | 56,114 |
| 2022-12-22 | $11.26 | $11.35 | $10.75 | $10.96 | $10.96 | 54,926 |
| 2022-12-21 | $11.15 | $11.57 | $11.00 | $11.35 | $11.35 | 20,501 |
| 2022-12-20 | $11.01 | $11.15 | $10.99 | $11.04 | $11.04 | 53,733 |
| 2022-12-19 | $11.33 | $11.43 | $10.76 | $11.03 | $11.03 | 75,587 |
| 2022-12-16 | $10.87 | $11.26 | $10.69 | $11.21 | $11.21 | 35,996 |
| 2022-12-15 | $11.05 | $11.24 | $10.68 | $10.98 | $10.98 | 48,871 |
| 2022-12-14 | $12.14 | $12.17 | $11.23 | $11.23 | $11.23 | 70,387 |
| 2022-12-13 | $12.14 | $12.22 | $11.88 | $12.09 | $12.09 | 58,726 |
| 2022-12-12 | $11.43 | $12.43 | $11.43 | $11.87 | $11.87 | 60,902 |
| 2022-12-09 | $12.14 | $12.14 | $11.26 | $11.40 | $11.40 | 59,672 |
| 2022-12-08 | $11.15 | $12.15 | $11.11 | $12.14 | $12.14 | 50,191 |
| 2022-12-07 | $10.66 | $11.55 | $10.66 | $11.29 | $11.29 | 67,562 |
| 2022-12-06 | $12.19 | $12.19 | $10.54 | $10.66 | $10.66 | 174,569 |
| 2022-12-05 | $12.21 | $12.26 | $11.81 | $12.13 | $12.13 | 121,272 |
| 2022-12-02 | $12.23 | $12.55 | $11.85 | $12.06 | $12.06 | 99,123 |
| 2022-12-01 | $12.10 | $12.56 | $12.00 | $12.26 | $12.26 | 90,746 |
| 2022-11-30 | $11.15 | $12.12 | $11.14 | $11.94 | $11.94 | 77,122 |
| 2022-11-29 | $11.08 | $11.68 | $10.96 | $11.27 | $11.27 | 40,567 |
| 2022-11-28 | $11.41 | $11.47 | $10.82 | $10.96 | $10.96 | 74,105 |
| 2022-11-25 | $10.68 | $11.39 | $10.68 | $11.34 | $11.34 | 84,172 |
| 2022-11-23 | $10.56 | $10.79 | $10.25 | $10.68 | $10.68 | 76,060 |
| 2022-11-22 | $9.65 | $10.73 | $9.65 | $10.56 | $10.56 | 182,664 |
| 2022-11-21 | $9.39 | $9.90 | $9.25 | $9.65 | $9.65 | 63,372 |
| 2022-11-18 | $9.25 | $9.45 | $9.02 | $9.25 | $9.25 | 54,177 |
| 2022-11-17 | $9.05 | $9.25 | $8.95 | $9.20 | $9.20 | 34,358 |
| 2022-11-16 | $9.14 | $9.30 | $8.97 | $9.18 | $9.18 | 25,665 |
| 2022-11-15 | $9.13 | $9.53 | $8.93 | $8.97 | $8.97 | 49,459 |
| 2022-11-14 | $9.35 | $9.38 | $8.94 | $9.07 | $9.07 | 39,174 |
| 2022-11-11 | $9.48 | $9.73 | $9.30 | $9.60 | $9.60 | 41,122 |
| 2022-11-10 | $8.62 | $9.33 | $8.30 | $9.11 | $9.11 | 80,177 |
| 2022-11-09 | $7.80 | $7.93 | $7.46 | $7.60 | $7.60 | 13,494 |
| 2022-11-08 | $7.79 | $8.00 | $7.53 | $7.98 | $7.98 | 11,852 |
| 2022-11-07 | $7.50 | $7.92 | $7.28 | $7.65 | $7.65 | 28,503 |
| 2022-11-04 | $8.21 | $8.42 | $7.57 | $7.57 | $7.57 | 18,697 |
| 2022-11-03 | $8.55 | $8.55 | $8.15 | $8.20 | $8.20 | 15,920 |
| 2022-11-02 | $8.36 | $8.67 | $8.36 | $8.61 | $8.61 | 17,634 |
| 2022-11-01 | $8.42 | $8.50 | $8.33 | $8.42 | $8.42 | 22,331 |
| 2022-10-31 | $8.08 | $8.46 | $8.00 | $8.32 | $8.32 | 20,010 |
| 2022-10-28 | $7.92 | $8.15 | $7.92 | $8.08 | $8.08 | 5,351 |
| 2022-10-27 | $8.17 | $8.30 | $7.75 | $7.94 | $7.94 | 22,989 |
| 2022-10-26 | $8.04 | $8.36 | $7.85 | $8.15 | $8.15 | 22,731 |
| 2022-10-25 | $7.73 | $8.20 | $7.50 | $8.04 | $8.04 | 17,393 |
| 2022-10-24 | $7.95 | $7.95 | $7.74 | $7.90 | $7.90 | 11,931 |
| 2022-10-21 | $8.01 | $8.01 | $7.86 | $7.95 | $7.95 | 5,812 |
| 2022-10-20 | $8.09 | $8.09 | $7.72 | $7.93 | $7.93 | 11,855 |
| 2022-10-19 | $8.18 | $8.35 | $7.81 | $7.96 | $7.96 | 18,934 |
| 2022-10-18 | $7.35 | $8.36 | $7.35 | $8.14 | $8.14 | 63,822 |
| 2022-10-17 | $7.59 | $7.60 | $7.19 | $7.24 | $7.24 | 13,167 |
| 2022-10-14 | $7.87 | $7.87 | $7.51 | $7.55 | $7.55 | 15,856 |
| 2022-10-13 | $7.77 | $7.90 | $7.58 | $7.87 | $7.87 | 19,085 |
| 2022-10-12 | $7.62 | $7.73 | $7.62 | $7.73 | $7.73 | 4,475 |
| 2022-10-11 | $7.75 | $7.75 | $7.57 | $7.62 | $7.62 | 8,016 |
| 2022-10-10 | $7.48 | $7.88 | $7.21 | $7.75 | $7.75 | 27,015 |
| 2022-10-07 | $8.00 | $8.00 | $7.60 | $7.69 | $7.69 | 5,138 |
| 2022-10-06 | $8.00 | $8.13 | $8.00 | $8.05 | $8.05 | 14,108 |
| 2022-10-05 | $8.10 | $8.17 | $8.00 | $8.02 | $8.02 | 5,774 |
| 2022-10-04 | $8.16 | $8.25 | $8.00 | $8.17 | $8.17 | 68,937 |
| 2022-10-03 | $7.97 | $7.99 | $7.77 | $7.91 | $7.91 | 28,896 |
| 2022-09-30 | $7.28 | $7.80 | $7.05 | $7.60 | $7.60 | 44,907 |
| 2022-09-29 | $7.36 | $7.36 | $6.79 | $7.05 | $7.05 | 17,618 |
| 2022-09-28 | $6.88 | $7.25 | $6.88 | $7.21 | $7.21 | 10,434 |
| 2022-09-27 | $6.99 | $7.22 | $6.66 | $7.05 | $7.05 | 13,853 |
| 2022-09-26 | $6.64 | $6.98 | $6.44 | $6.60 | $6.60 | 15,327 |
| 2022-09-23 | $7.15 | $7.20 | $6.28 | $6.37 | $6.37 | 45,007 |
| 2022-09-22 | $7.51 | $7.80 | $7.15 | $7.15 | $7.15 | 20,589 |
| 2022-09-21 | $7.50 | $7.79 | $7.37 | $7.50 | $7.50 | 15,723 |
| 2022-09-20 | $7.50 | $7.85 | $7.29 | $7.56 | $7.56 | 17,271 |
| 2022-09-19 | $7.46 | $7.83 | $7.20 | $7.50 | $7.50 | 44,369 |
| 2022-09-16 | $7.75 | $7.78 | $7.27 | $7.35 | $7.35 | 27,931 |
| 2022-09-15 | $8.00 | $8.07 | $7.72 | $7.72 | $7.72 | 12,399 |
| 2022-09-14 | $8.10 | $8.26 | $7.74 | $8.04 | $8.04 | 22,707 |
| 2022-09-13 | $8.03 | $8.17 | $8.01 | $8.01 | $8.01 | 7,381 |
| 2022-09-12 | $8.30 | $8.40 | $8.00 | $8.26 | $8.26 | 28,294 |
| 2022-09-09 | $8.02 | $8.29 | $7.73 | $8.20 | $8.20 | 19,344 |
| 2022-09-08 | $8.03 | $8.11 | $8.00 | $8.10 | $8.10 | 7,998 |
| 2022-09-07 | $8.20 | $8.29 | $7.90 | $8.07 | $8.07 | 20,196 |
| 2022-09-06 | $7.64 | $8.30 | $7.64 | $8.30 | $8.30 | 18,845 |
| 2022-09-02 | $7.47 | $7.63 | $7.20 | $7.51 | $7.51 | 6,088 |
| 2022-09-01 | $7.85 | $8.00 | $7.20 | $7.38 | $7.38 | 32,334 |
| 2022-08-31 | $7.82 | $8.10 | $7.50 | $8.03 | $8.03 | 19,237 |
| 2022-08-30 | $7.99 | $7.99 | $7.66 | $7.82 | $7.82 | 12,448 |
| 2022-08-29 | $8.03 | $8.03 | $7.65 | $7.98 | $7.98 | 24,201 |
| 2022-08-26 | $7.80 | $7.95 | $7.35 | $7.70 | $7.70 | 32,391 |
| 2022-08-25 | $7.97 | $7.98 | $7.81 | $7.89 | $7.89 | 29,547 |
| 2022-08-24 | $7.90 | $7.98 | $7.75 | $7.90 | $7.90 | 11,191 |
| 2022-08-23 | $7.56 | $7.93 | $7.56 | $7.84 | $7.84 | 29,587 |
| 2022-08-22 | $7.25 | $7.71 | $7.25 | $7.60 | $7.60 | 63,460 |
| 2022-08-19 | $6.91 | $7.47 | $6.91 | $7.15 | $7.15 | 37,041 |
| 2022-08-18 | $7.15 | $7.49 | $6.85 | $6.97 | $6.97 | 21,929 |
| 2022-08-17 | $7.21 | $7.35 | $7.02 | $7.17 | $7.17 | 14,669 |
| 2022-08-16 | $7.40 | $7.79 | $7.29 | $7.29 | $7.29 | 39,560 |
| 2022-08-15 | $6.49 | $7.37 | $6.49 | $7.18 | $7.18 | 72,503 |
| 2022-08-12 | $6.43 | $6.71 | $5.96 | $6.55 | $6.55 | 55,735 |
| 2022-08-11 | $5.95 | $6.48 | $5.95 | $6.40 | $6.40 | 65,205 |
| 2022-08-10 | $5.95 | $6.18 | $5.79 | $5.96 | $5.96 | 51,215 |
| 2022-08-09 | $5.64 | $5.85 | $5.61 | $5.61 | $5.61 | 3,047 |
| 2022-08-08 | $5.59 | $5.85 | $5.45 | $5.70 | $5.70 | 31,854 |
| 2022-08-05 | $5.26 | $5.52 | $5.24 | $5.43 | $5.43 | 4,053 |
| 2022-08-04 | $5.31 | $5.31 | $5.11 | $5.26 | $5.26 | 2,081 |
| 2022-08-03 | $5.41 | $5.41 | $5.16 | $5.23 | $5.23 | 14,226 |
| 2022-08-02 | $5.23 | $5.28 | $5.07 | $5.28 | $5.28 | 10,494 |
| 2022-08-01 | $5.35 | $5.46 | $5.10 | $5.30 | $5.30 | 11,398 |
| 2022-07-29 | $5.25 | $5.50 | $5.15 | $5.35 | $5.35 | 6,210 |
| 2022-07-28 | $5.15 | $5.25 | $5.11 | $5.11 | $5.11 | 682 |
| 2022-07-27 | $5.33 | $5.33 | $5.23 | $5.28 | $5.28 | 8,873 |
| 2022-07-26 | $5.25 | $5.45 | $5.22 | $5.25 | $5.25 | 4,314 |
| 2022-07-25 | $5.54 | $5.67 | $5.17 | $5.25 | $5.25 | 11,598 |
| 2022-07-22 | $5.57 | $5.70 | $5.38 | $5.54 | $5.54 | 4,650 |
| 2022-07-21 | $5.38 | $5.61 | $5.38 | $5.56 | $5.56 | 13,803 |
| 2022-07-20 | $5.31 | $5.51 | $5.30 | $5.38 | $5.38 | 7,408 |
| 2022-07-19 | $5.12 | $5.44 | $5.12 | $5.30 | $5.30 | 8,999 |
| 2022-07-18 | $5.08 | $5.16 | $5.01 | $5.15 | $5.15 | 15,026 |
| 2022-07-15 | $5.34 | $5.47 | $5.08 | $5.10 | $5.10 | 14,452 |
| 2022-07-14 | $5.28 | $5.48 | $5.28 | $5.38 | $5.38 | 2,877 |
| 2022-07-13 | $5.41 | $5.42 | $5.30 | $5.39 | $5.39 | 3,910 |
| 2022-07-12 | $5.44 | $5.63 | $5.39 | $5.45 | $5.45 | 3,656 |
| 2022-07-11 | $5.45 | $5.70 | $5.29 | $5.50 | $5.50 | 3,308 |
| 2022-07-08 | $5.49 | $5.68 | $5.41 | $5.55 | $5.55 | 5,442 |
| 2022-07-07 | $5.51 | $5.70 | $5.45 | $5.59 | $5.59 | 5,469 |
| 2022-07-06 | $5.34 | $5.44 | $5.34 | $5.37 | $5.37 | 3,054 |
| 2022-07-05 | $5.21 | $5.46 | $5.21 | $5.31 | $5.31 | 11,745 |
| 2022-07-01 | $5.24 | $5.38 | $5.21 | $5.27 | $5.27 | 2,648 |
| 2022-06-30 | $5.06 | $5.34 | $5.06 | $5.34 | $5.34 | 6,940 |
| 2022-06-29 | $5.09 | $5.33 | $5.05 | $5.25 | $5.25 | 10,125 |
| 2022-06-28 | $5.45 | $5.49 | $4.90 | $5.09 | $5.09 | 70,836 |
| 2022-06-27 | $5.48 | $5.58 | $5.38 | $5.40 | $5.40 | 3,615 |
| 2022-06-24 | $5.60 | $5.69 | $5.17 | $5.40 | $5.40 | 26,431 |
| 2022-06-23 | $5.66 | $5.75 | $5.49 | $5.61 | $5.61 | 14,348 |
| 2022-06-22 | $5.61 | $5.84 | $5.40 | $5.40 | $5.40 | 18,363 |
| 2022-06-21 | $5.90 | $5.90 | $5.55 | $5.58 | $5.58 | 38,340 |
| 2022-06-17 | $5.76 | $6.01 | $5.64 | $5.89 | $5.89 | 8,569 |
| 2022-06-16 | $5.79 | $5.95 | $5.64 | $5.83 | $5.83 | 13,057 |
| 2022-06-15 | $6.05 | $6.13 | $5.95 | $5.95 | $5.95 | 18,002 |
| 2022-06-14 | $5.75 | $6.18 | $5.75 | $5.92 | $5.92 | 24,505 |
| 2022-06-13 | $6.31 | $6.32 | $5.41 | $5.71 | $5.71 | 34,958 |
| 2022-06-10 | $6.60 | $6.68 | $6.16 | $6.31 | $6.31 | 13,631 |
| 2022-06-09 | $6.84 | $6.84 | $6.64 | $6.67 | $6.67 | 13,100 |
| 2022-06-08 | $6.66 | $6.85 | $6.62 | $6.75 | $6.75 | 22,389 |
| 2022-06-07 | $6.44 | $6.69 | $6.22 | $6.50 | $6.50 | 12,898 |
| 2022-06-06 | $6.49 | $6.50 | $6.18 | $6.44 | $6.44 | 28,429 |
| 2022-06-03 | $6.46 | $6.46 | $6.10 | $6.32 | $6.32 | 15,538 |
| 2022-06-02 | $6.03 | $6.49 | $5.96 | $6.46 | $6.46 | 78,213 |
| 2022-06-01 | $5.38 | $6.03 | $5.38 | $5.96 | $5.96 | 94,310 |
| 2022-05-31 | $5.28 | $5.50 | $5.16 | $5.30 | $5.30 | 59,598 |
| 2022-05-27 | $5.73 | $5.78 | $5.10 | $5.39 | $5.39 | 137,292 |
| 2022-05-26 | $5.70 | $5.85 | $5.61 | $5.61 | $5.61 | 16,250 |
| 2022-05-25 | $5.79 | $5.79 | $5.55 | $5.78 | $5.78 | 4,414 |
| 2022-05-24 | $5.85 | $5.85 | $5.55 | $5.74 | $5.74 | 53,140 |
| 2022-05-23 | $5.87 | $5.95 | $5.77 | $5.95 | $5.95 | 5,124 |
| 2022-05-20 | $6.10 | $6.18 | $5.75 | $5.75 | $5.75 | 24,002 |
| 2022-05-19 | $5.83 | $6.09 | $5.83 | $6.09 | $6.09 | 16,750 |
| 2022-05-18 | $6.24 | $6.31 | $5.82 | $5.82 | $5.82 | 23,379 |
| 2022-05-17 | $5.99 | $6.39 | $5.95 | $6.39 | $6.39 | 19,771 |
| 2022-05-16 | $5.78 | $5.99 | $5.76 | $5.99 | $5.99 | 10,203 |
| 2022-05-13 | $5.73 | $5.83 | $5.67 | $5.78 | $5.78 | 21,926 |
| 2022-05-12 | $5.50 | $5.75 | $5.49 | $5.75 | $5.75 | 23,692 |
| 2022-05-11 | $5.80 | $5.99 | $5.54 | $5.54 | $5.54 | 83,601 |
| 2022-05-10 | $5.88 | $6.33 | $5.81 | $6.00 | $6.00 | 32,840 |
| 2022-05-09 | $6.25 | $6.32 | $5.80 | $5.88 | $5.88 | 37,364 |
| 2022-05-06 | $6.33 | $6.33 | $5.95 | $6.00 | $6.00 | 32,169 |
| 2022-05-05 | $6.42 | $6.42 | $6.07 | $6.25 | $6.25 | 24,762 |
| 2022-05-04 | $6.47 | $6.52 | $6.21 | $6.46 | $6.46 | 20,081 |
| 2022-05-03 | $6.45 | $6.45 | $6.21 | $6.28 | $6.28 | 3,869 |
| 2022-05-02 | $6.37 | $6.51 | $6.26 | $6.26 | $6.26 | 3,072 |
| 2022-04-29 | $6.37 | $6.96 | $6.14 | $6.30 | $6.30 | 14,328 |
| 2022-04-28 | $6.13 | $6.33 | $6.08 | $6.33 | $6.33 | 10,305 |
| 2022-04-27 | $6.20 | $6.27 | $6.04 | $6.11 | $6.11 | 22,920 |
| 2022-04-26 | $6.31 | $6.33 | $6.05 | $6.28 | $6.28 | 39,787 |
| 2022-04-25 | $6.51 | $6.58 | $6.23 | $6.36 | $6.36 | 29,642 |
| 2022-04-22 | $6.76 | $7.15 | $6.55 | $6.65 | $6.65 | 43,949 |
| 2022-04-21 | $6.84 | $6.84 | $6.64 | $6.72 | $6.72 | 18,145 |
| 2022-04-20 | $6.55 | $6.99 | $6.55 | $6.84 | $6.84 | 7,081 |
| 2022-04-19 | $6.63 | $6.74 | $6.51 | $6.55 | $6.55 | 7,371 |
| 2022-04-18 | $6.60 | $6.87 | $6.51 | $6.51 | $6.51 | 20,563 |
| 2022-04-14 | $6.50 | $6.61 | $6.50 | $6.50 | $6.50 | 7,904 |
| 2022-04-13 | $6.50 | $6.65 | $6.40 | $6.55 | $6.55 | 23,343 |
| 2022-04-12 | $6.63 | $6.65 | $6.33 | $6.55 | $6.55 | 26,159 |
| 2022-04-11 | $6.52 | $6.71 | $6.50 | $6.60 | $6.60 | 24,053 |
| 2022-04-08 | $6.90 | $7.31 | $6.75 | $6.85 | $6.85 | 19,192 |
| 2022-04-07 | $7.03 | $7.17 | $6.91 | $6.91 | $6.91 | 6,341 |
| 2022-04-06 | $7.01 | $7.41 | $6.91 | $7.00 | $7.00 | 19,451 |
| 2022-04-05 | $7.28 | $7.28 | $7.05 | $7.05 | $7.05 | 12,619 |
| 2022-04-04 | $6.95 | $7.30 | $6.95 | $7.22 | $7.22 | 20,129 |
| 2022-04-01 | $7.05 | $7.16 | $6.91 | $6.91 | $6.91 | 7,824 |
| 2022-03-31 | $7.14 | $7.48 | $6.95 | $6.95 | $6.95 | 27,231 |
| 2022-03-30 | $7.07 | $7.41 | $6.96 | $7.17 | $7.17 | 24,820 |
| 2022-03-29 | $6.83 | $7.09 | $6.78 | $6.94 | $6.94 | 33,863 |
| 2022-03-28 | $6.81 | $6.96 | $6.70 | $6.84 | $6.84 | 28,892 |
| 2022-03-25 | $6.70 | $6.79 | $6.60 | $6.65 | $6.65 | 21,650 |
| 2022-03-24 | $6.82 | $6.90 | $6.71 | $6.78 | $6.78 | 11,636 |
| 2022-03-23 | $6.95 | $6.95 | $6.68 | $6.80 | $6.80 | 24,722 |
| 2022-03-22 | $6.57 | $7.04 | $6.37 | $6.96 | $6.96 | 24,471 |
| 2022-03-21 | $6.72 | $6.72 | $6.36 | $6.45 | $6.45 | 53,450 |
| 2022-03-18 | $6.75 | $6.89 | $6.70 | $6.70 | $6.70 | 50,669 |
| 2022-03-17 | $6.83 | $7.27 | $6.35 | $6.75 | $6.75 | 82,197 |
| 2022-03-16 | $6.88 | $7.28 | $6.85 | $7.10 | $7.10 | 27,242 |
| 2022-03-15 | $6.75 | $7.10 | $6.75 | $6.99 | $6.99 | 8,327 |
| 2022-03-14 | $8.00 | $8.04 | $6.76 | $6.76 | $6.76 | 130,038 |
| 2022-03-11 | $8.00 | $8.12 | $7.68 | $7.79 | $7.79 | 21,411 |
| 2022-03-10 | $7.76 | $8.12 | $7.67 | $8.12 | $8.12 | 14,590 |
| 2022-03-09 | $7.65 | $7.87 | $7.57 | $7.80 | $7.80 | 11,738 |
| 2022-03-08 | $7.68 | $7.87 | $7.55 | $7.55 | $7.55 | 7,816 |
| 2022-03-07 | $7.68 | $7.91 | $7.52 | $7.54 | $7.54 | 30,985 |
| 2022-03-04 | $7.60 | $7.97 | $7.44 | $7.97 | $7.97 | 30,559 |
| 2022-03-03 | $7.97 | $7.98 | $7.43 | $7.49 | $7.49 | 35,966 |
| 2022-03-02 | $7.90 | $7.98 | $7.70 | $7.94 | $7.94 | 18,451 |
| 2022-03-01 | $7.80 | $7.80 | $7.52 | $7.64 | $7.64 | 28,481 |
| 2022-02-28 | $7.64 | $7.95 | $7.59 | $7.70 | $7.70 | 28,674 |
| 2022-02-25 | $7.72 | $7.95 | $7.50 | $7.67 | $7.67 | 11,964 |
| 2022-02-24 | $7.23 | $7.86 | $7.19 | $7.52 | $7.52 | 18,492 |
| 2022-02-23 | $7.76 | $8.03 | $7.45 | $7.63 | $7.63 | 47,939 |
| 2022-02-22 | $7.85 | $7.90 | $7.56 | $7.82 | $7.82 | 19,977 |
| 2022-02-18 | $8.08 | $8.19 | $7.65 | $7.75 | $7.75 | 15,187 |
| 2022-02-17 | $7.69 | $8.25 | $7.69 | $8.25 | $8.25 | 27,664 |
| 2022-02-16 | $7.97 | $8.12 | $7.55 | $7.64 | $7.64 | 16,070 |
| 2022-02-15 | $7.67 | $8.00 | $7.51 | $7.92 | $7.92 | 21,389 |
| 2022-02-14 | $7.93 | $8.28 | $7.50 | $7.51 | $7.51 | 13,948 |
| 2022-02-11 | $8.04 | $8.21 | $7.88 | $7.91 | $7.91 | 15,956 |
| 2022-02-10 | $8.05 | $8.50 | $7.75 | $7.98 | $7.98 | 41,481 |
| 2022-02-09 | $7.91 | $8.30 | $7.71 | $8.30 | $8.30 | 23,248 |
| 2022-02-08 | $7.59 | $7.70 | $7.51 | $7.59 | $7.59 | 9,297 |
| 2022-02-07 | $8.19 | $8.19 | $7.45 | $7.50 | $7.50 | 46,751 |
| 2022-02-04 | $8.32 | $8.45 | $8.00 | $8.19 | $8.19 | 20,802 |
| 2022-02-03 | $8.87 | $8.87 | $8.10 | $8.23 | $8.23 | 18,039 |
| 2022-02-02 | $8.52 | $8.88 | $8.30 | $8.49 | $8.49 | 24,865 |
| 2022-02-01 | $8.47 | $8.88 | $8.30 | $8.40 | $8.40 | 44,768 |
| 2022-01-31 | $8.44 | $8.53 | $8.18 | $8.45 | $8.45 | 43,195 |
| 2022-01-28 | $8.55 | $8.85 | $8.20 | $8.35 | $8.35 | 28,996 |
| 2022-01-27 | $9.00 | $9.09 | $8.25 | $8.50 | $8.50 | 25,828 |
| 2022-01-26 | $8.47 | $9.06 | $8.22 | $8.78 | $8.78 | 34,645 |
| 2022-01-25 | $8.34 | $8.48 | $7.91 | $8.29 | $8.29 | 33,894 |
| 2022-01-24 | $7.99 | $8.32 | $7.52 | $8.29 | $8.29 | 72,811 |
| 2022-01-21 | $7.28 | $7.83 | $6.80 | $7.67 | $7.67 | 98,894 |
| 2022-01-20 | $8.15 | $8.18 | $7.30 | $7.43 | $7.43 | 32,382 |
| 2022-01-19 | $8.64 | $8.64 | $8.00 | $8.20 | $8.20 | 19,227 |
| 2022-01-18 | $8.86 | $8.86 | $8.44 | $8.62 | $8.62 | 20,566 |
| 2022-01-14 | $9.09 | $9.09 | $8.75 | $8.99 | $8.99 | 24,255 |
| 2022-01-13 | $9.00 | $9.09 | $8.86 | $9.00 | $9.00 | 29,764 |
| 2022-01-12 | $8.85 | $9.10 | $8.66 | $9.09 | $9.09 | 52,459 |
| 2022-01-11 | $8.67 | $8.95 | $8.42 | $8.92 | $8.92 | 40,060 |
| 2022-01-10 | $8.91 | $8.97 | $8.40 | $8.76 | $8.76 | 15,218 |
| 2022-01-07 | $8.98 | $9.10 | $8.64 | $8.89 | $8.89 | 23,578 |
| 2022-01-06 | $8.81 | $9.10 | $8.62 | $9.09 | $9.09 | 20,748 |
| 2022-01-05 | $9.01 | $9.10 | $8.71 | $8.97 | $8.97 | 15,983 |
| 2022-01-04 | $8.64 | $9.12 | $8.63 | $8.95 | $8.95 | 36,580 |
| 2022-01-03 | $8.99 | $9.18 | $8.51 | $8.74 | $8.74 | 43,046 |
| 2021-12-31 | $9.00 | $9.10 | $8.87 | $9.00 | $9.00 | 34,160 |
| 2021-12-30 | $8.98 | $9.08 | $8.82 | $8.96 | $8.96 | 34,218 |
| 2021-12-29 | $8.95 | $8.99 | $8.76 | $8.93 | $8.93 | 23,330 |
| 2021-12-28 | $9.20 | $9.24 | $8.76 | $8.91 | $8.91 | 47,461 |
| 2021-12-27 | $9.10 | $9.22 | $8.84 | $9.19 | $9.19 | 35,099 |
| 2021-12-23 | $8.80 | $9.17 | $8.53 | $9.04 | $9.04 | 66,732 |
| 2021-12-22 | $8.60 | $9.18 | $8.60 | $8.88 | $8.88 | 24,915 |
| 2021-12-21 | $8.28 | $8.88 | $7.67 | $8.69 | $8.69 | 108,128 |
| 2021-12-20 | $7.80 | $8.23 | $7.64 | $8.18 | $8.18 | 101,142 |
| 2021-12-17 | $7.33 | $7.95 | $7.21 | $7.87 | $7.87 | 55,055 |
| 2021-12-16 | $7.30 | $7.43 | $7.23 | $7.43 | $7.43 | 27,423 |
| 2021-12-15 | $7.25 | $7.29 | $6.96 | $7.20 | $7.20 | 30,668 |
| 2021-12-14 | $7.48 | $7.50 | $6.90 | $7.25 | $7.25 | 71,737 |
| 2021-12-13 | $7.85 | $7.85 | $7.48 | $7.48 | $7.48 | 43,928 |
| 2021-12-10 | $7.71 | $8.05 | $7.67 | $7.94 | $7.94 | 40,825 |
| 2021-12-09 | $7.65 | $7.68 | $7.49 | $7.59 | $7.59 | 30,050 |
| 2021-12-08 | $7.60 | $8.02 | $7.60 | $7.77 | $7.77 | 98,597 |
| 2021-12-07 | $7.63 | $7.70 | $7.55 | $7.59 | $7.59 | 47,842 |
| 2021-12-06 | $7.64 | $7.95 | $7.55 | $7.63 | $7.63 | 67,901 |
| 2021-12-03 | $6.75 | $7.55 | $6.56 | $7.55 | $7.55 | 83,687 |
| 2021-12-02 | $6.86 | $6.99 | $6.38 | $6.64 | $6.64 | 34,622 |
| 2021-12-01 | $7.05 | $7.19 | $6.75 | $6.80 | $6.80 | 39,307 |
| 2021-11-30 | $6.89 | $7.10 | $6.53 | $7.05 | $7.05 | 25,837 |
| 2021-11-29 | $7.37 | $7.37 | $6.77 | $6.91 | $6.91 | 31,605 |
| 2021-11-26 | $7.10 | $7.24 | $6.87 | $7.04 | $7.04 | 21,355 |
| 2021-11-24 | $6.63 | $7.24 | $6.55 | $7.24 | $7.24 | 34,755 |
| 2021-11-23 | $6.75 | $7.06 | $6.30 | $6.65 | $6.65 | 69,271 |
| 2021-11-22 | $7.27 | $7.28 | $7.00 | $7.00 | $7.00 | 47,298 |
| 2021-11-19 | $7.28 | $7.29 | $7.02 | $7.20 | $7.20 | 57,388 |
| 2021-11-18 | $7.39 | $7.39 | $7.18 | $7.23 | $7.23 | 37,611 |
| 2021-11-17 | $7.44 | $7.44 | $7.25 | $7.34 | $7.34 | 50,499 |
| 2021-11-16 | $7.51 | $7.66 | $7.25 | $7.39 | $7.39 | 66,588 |
| 2021-11-15 | $7.95 | $7.95 | $7.45 | $7.53 | $7.53 | 90,540 |
| 2021-11-12 | $7.86 | $7.91 | $7.75 | $7.85 | $7.85 | 22,102 |
| 2021-11-11 | $8.35 | $8.56 | $7.61 | $7.79 | $7.79 | 128,704 |
| 2021-11-10 | $7.68 | $8.00 | $7.52 | $8.00 | $8.00 | 32,225 |
| 2021-11-09 | $7.46 | $7.68 | $7.27 | $7.68 | $7.68 | 36,264 |
| 2021-11-08 | $7.15 | $7.40 | $7.08 | $7.40 | $7.40 | 50,590 |
| 2021-11-05 | $7.11 | $7.23 | $6.94 | $7.03 | $7.03 | 50,195 |
| 2021-11-04 | $7.16 | $7.22 | $7.02 | $7.15 | $7.15 | 38,990 |
| 2021-11-03 | $7.08 | $7.08 | $6.91 | $7.00 | $7.00 | 24,394 |
| 2021-11-02 | $7.25 | $7.35 | $7.00 | $7.02 | $7.02 | 15,013 |
| 2021-11-01 | $7.10 | $7.36 | $6.96 | $7.30 | $7.30 | 32,054 |
| 2021-10-29 | $7.06 | $7.06 | $6.82 | $7.03 | $7.03 | 17,269 |
| 2021-10-28 | $6.96 | $7.15 | $6.91 | $7.05 | $7.05 | 19,160 |
| 2021-10-27 | $7.03 | $7.03 | $6.85 | $6.87 | $6.87 | 33,817 |
| 2021-10-26 | $7.36 | $7.36 | $6.93 | $7.11 | $7.11 | 22,476 |
| 2021-10-25 | $6.98 | $7.45 | $6.98 | $7.30 | $7.30 | 70,799 |
| 2021-10-22 | $7.04 | $7.22 | $7.02 | $7.11 | $7.11 | 35,834 |
| 2021-10-21 | $7.08 | $7.22 | $7.01 | $7.08 | $7.08 | 17,714 |
| 2021-10-20 | $6.37 | $7.10 | $6.34 | $7.07 | $7.07 | 42,426 |
| 2021-10-19 | $6.39 | $6.44 | $6.33 | $6.42 | $6.42 | 88,474 |
| 2021-10-18 | $6.33 | $6.42 | $6.31 | $6.37 | $6.37 | 39,763 |
| 2021-10-15 | $6.39 | $6.45 | $6.35 | $6.40 | $6.40 | 93,330 |
| 2021-10-14 | $6.51 | $6.54 | $6.40 | $6.42 | $6.42 | 33,076 |
| 2021-10-13 | $6.50 | $6.50 | $6.31 | $6.49 | $6.49 | 34,167 |
| 2021-10-12 | $6.23 | $6.50 | $5.85 | $6.47 | $6.47 | 53,366 |
| 2021-10-11 | $6.15 | $6.25 | $5.83 | $6.18 | $6.18 | 76,820 |
| 2021-10-08 | $6.25 | $6.34 | $6.15 | $6.19 | $6.19 | 39,895 |
| 2021-10-07 | $6.45 | $6.50 | $6.25 | $6.32 | $6.32 | 49,278 |
| 2021-10-06 | $6.71 | $6.71 | $6.33 | $6.47 | $6.47 | 53,268 |
| 2021-10-05 | $6.64 | $6.78 | $6.63 | $6.78 | $6.78 | 37,483 |
| 2021-10-04 | $6.61 | $6.74 | $6.48 | $6.56 | $6.56 | 52,135 |
| 2021-10-01 | $6.61 | $6.72 | $6.28 | $6.64 | $6.64 | 37,305 |
| 2021-09-30 | $6.75 | $7.04 | $6.51 | $6.62 | $6.62 | 44,206 |
| 2021-09-29 | $7.02 | $7.22 | $6.94 | $7.11 | $7.11 | 45,468 |
| 2021-09-28 | $6.92 | $7.10 | $6.75 | $7.00 | $7.00 | 36,332 |
| 2021-09-27 | $7.03 | $7.10 | $6.95 | $7.02 | $7.02 | 33,009 |
| 2021-09-24 | $7.20 | $7.30 | $7.00 | $7.07 | $7.07 | 64,811 |
| 2021-09-23 | $6.41 | $7.13 | $6.29 | $7.06 | $7.06 | 124,289 |
| 2021-09-22 | $6.25 | $6.47 | $6.17 | $6.42 | $6.42 | 67,736 |
| 2021-09-21 | $6.53 | $6.53 | $6.25 | $6.25 | $6.25 | 59,085 |
| 2021-09-20 | $6.39 | $6.54 | $6.23 | $6.54 | $6.54 | 70,786 |
| 2021-09-17 | $6.88 | $6.99 | $6.44 | $6.46 | $6.46 | 99,174 |
| 2021-09-16 | $6.66 | $6.98 | $6.61 | $6.86 | $6.86 | 62,672 |
| 2021-09-15 | $6.77 | $6.95 | $6.61 | $6.63 | $6.63 | 63,429 |
| 2021-09-14 | $6.85 | $7.06 | $6.76 | $6.82 | $6.82 | 106,210 |
| 2021-09-13 | $7.08 | $7.12 | $6.85 | $6.85 | $6.85 | 50,662 |
| 2021-09-10 | $7.09 | $7.16 | $6.95 | $7.10 | $7.10 | 55,186 |
| 2021-09-09 | $7.16 | $7.29 | $6.93 | $7.05 | $7.05 | 66,089 |
| 2021-09-08 | $7.20 | $7.37 | $7.00 | $7.24 | $7.24 | 111,535 |
| 2021-09-07 | $7.71 | $7.71 | $7.20 | $7.20 | $7.20 | 84,446 |
| 2021-09-03 | $7.51 | $7.55 | $7.35 | $7.39 | $7.39 | 62,709 |
| 2021-09-02 | $7.63 | $7.70 | $7.31 | $7.56 | $7.56 | 81,080 |
| 2021-09-01 | $7.98 | $8.01 | $7.53 | $7.64 | $7.64 | 67,177 |
| 2021-08-31 | $8.03 | $8.18 | $7.76 | $7.90 | $7.90 | 71,284 |
| 2021-08-30 | $8.09 | $8.15 | $7.96 | $8.06 | $8.06 | 72,650 |
| 2021-08-27 | $8.07 | $8.24 | $8.01 | $8.06 | $8.06 | 66,895 |
| 2021-08-26 | $8.05 | $8.11 | $7.94 | $8.07 | $8.07 | 56,802 |
| 2021-08-25 | $8.00 | $8.06 | $7.92 | $8.00 | $8.00 | 60,707 |
| 2021-08-24 | $7.95 | $8.06 | $7.85 | $8.00 | $8.00 | 65,385 |
| 2021-08-23 | $8.23 | $8.31 | $7.95 | $8.04 | $8.04 | 60,803 |
| 2021-08-20 | $8.12 | $8.43 | $8.08 | $8.17 | $8.17 | 25,467 |
| 2021-08-19 | $8.79 | $8.79 | $7.53 | $8.12 | $8.12 | 162,554 |
| 2021-08-18 | $8.78 | $8.84 | $8.65 | $8.77 | $8.77 | 20,356 |
| 2021-08-17 | $8.58 | $8.85 | $8.55 | $8.85 | $8.85 | 73,196 |
| 2021-08-16 | $8.57 | $8.67 | $8.40 | $8.66 | $8.66 | 36,171 |
| 2021-08-13 | $9.59 | $9.76 | $8.00 | $8.61 | $8.61 | 151,529 |
| 2021-08-12 | $9.64 | $9.69 | $9.30 | $9.69 | $9.69 | 28,623 |
| 2021-08-11 | $9.28 | $9.60 | $9.28 | $9.60 | $9.60 | 43,796 |
| 2021-08-10 | $9.15 | $9.36 | $9.15 | $9.27 | $9.27 | 31,390 |
| 2021-08-09 | $8.89 | $9.20 | $8.89 | $9.19 | $9.19 | 62,414 |
| 2021-08-06 | $8.85 | $8.86 | $8.73 | $8.76 | $8.76 | 19,611 |
| 2021-08-05 | $8.81 | $8.87 | $8.65 | $8.87 | $8.87 | 36,998 |
| 2021-08-04 | $8.96 | $8.96 | $8.79 | $8.82 | $8.82 | 17,970 |
| 2021-08-03 | $8.81 | $8.97 | $8.80 | $8.97 | $8.97 | 61,617 |
| 2021-08-02 | $8.90 | $8.99 | $8.81 | $8.81 | $8.81 | 13,484 |
| 2021-07-30 | $9.10 | $9.10 | $8.90 | $8.92 | $8.92 | 8,552 |
| 2021-07-29 | $9.05 | $9.20 | $9.01 | $9.10 | $9.10 | 27,433 |
| 2021-07-28 | $9.01 | $9.05 | $8.84 | $8.99 | $8.99 | 20,945 |
| 2021-07-27 | $8.79 | $9.15 | $8.75 | $9.00 | $9.00 | 30,536 |
| 2021-07-26 | $8.91 | $8.97 | $8.80 | $8.90 | $8.90 | 31,814 |
| 2021-07-23 | $8.75 | $8.90 | $8.75 | $8.89 | $8.89 | 11,103 |
| 2021-07-22 | $9.09 | $9.09 | $8.75 | $8.84 | $8.84 | 176,674 |
| 2021-07-21 | $9.15 | $9.25 | $9.10 | $9.15 | $9.15 | 24,206 |
| 2021-07-20 | $8.86 | $9.39 | $8.81 | $9.21 | $9.21 | 50,057 |
| 2021-07-19 | $8.66 | $8.92 | $8.46 | $8.81 | $8.81 | 65,751 |
| 2021-07-16 | $8.95 | $8.98 | $8.86 | $8.86 | $8.86 | 33,712 |
| 2021-07-15 | $8.79 | $8.91 | $8.79 | $8.91 | $8.91 | 36,291 |
| 2021-07-14 | $8.80 | $8.94 | $8.80 | $8.81 | $8.81 | 50,737 |
| 2021-07-13 | $8.72 | $8.89 | $8.70 | $8.79 | $8.79 | 41,322 |
| 2021-07-12 | $8.65 | $8.90 | $8.64 | $8.71 | $8.71 | 94,587 |
| 2021-07-09 | $8.90 | $8.99 | $8.76 | $8.93 | $8.93 | 21,558 |
| 2021-07-08 | $8.80 | $9.07 | $8.72 | $8.88 | $8.88 | 32,127 |
| 2021-07-07 | $8.94 | $8.94 | $8.78 | $8.85 | $8.85 | 46,330 |
| 2021-07-06 | $9.23 | $9.27 | $8.82 | $8.89 | $8.89 | 43,194 |
| 2021-07-02 | $9.21 | $9.28 | $9.16 | $9.18 | $9.18 | 27,465 |
| 2021-07-01 | $9.23 | $9.35 | $9.23 | $9.25 | $9.25 | 31,120 |
| 2021-06-30 | $9.20 | $9.44 | $9.20 | $9.26 | $9.26 | 24,415 |
| 2021-06-29 | $9.33 | $9.44 | $9.17 | $9.17 | $9.17 | 41,198 |
| 2021-06-28 | $9.45 | $9.53 | $9.25 | $9.38 | $9.38 | 28,253 |
| 2021-06-25 | $9.53 | $9.73 | $9.27 | $9.45 | $9.45 | 56,920 |
| 2021-06-24 | $9.20 | $9.68 | $9.15 | $9.45 | $9.45 | 49,600 |
| 2021-06-23 | $9.32 | $9.32 | $9.06 | $9.20 | $9.20 | 23,725 |
| 2021-06-22 | $9.17 | $9.34 | $9.00 | $9.25 | $9.25 | 47,706 |
| 2021-06-21 | $9.14 | $9.30 | $9.11 | $9.22 | $9.22 | 22,523 |
| 2021-06-18 | $9.28 | $9.44 | $9.15 | $9.15 | $9.15 | 89,794 |
| 2021-06-17 | $9.47 | $9.76 | $9.40 | $9.41 | $9.41 | 88,203 |
| 2021-06-16 | $9.61 | $9.73 | $9.41 | $9.50 | $9.50 | 30,904 |
| 2021-06-15 | $9.52 | $9.63 | $9.47 | $9.62 | $9.62 | 30,156 |
| 2021-06-14 | $9.65 | $9.84 | $9.48 | $9.50 | $9.50 | 64,925 |
| 2021-06-11 | $9.51 | $9.79 | $9.45 | $9.62 | $9.62 | 24,142 |
| 2021-06-10 | $9.81 | $9.89 | $9.51 | $9.51 | $9.51 | 23,758 |
| 2021-06-09 | $10.18 | $10.18 | $9.50 | $9.89 | $9.89 | 98,343 |
| 2021-06-08 | $9.33 | $9.53 | $9.31 | $9.35 | $9.35 | 37,992 |
| 2021-06-07 | $9.39 | $9.58 | $9.21 | $9.34 | $9.34 | 35,772 |
| 2021-06-04 | $9.27 | $9.40 | $9.20 | $9.32 | $9.32 | 28,987 |
| 2021-06-03 | $9.75 | $9.76 | $9.19 | $9.29 | $9.29 | 23,288 |
| 2021-06-02 | $9.43 | $9.65 | $9.42 | $9.47 | $9.47 | 34,487 |
| 2021-06-01 | $9.81 | $9.81 | $9.40 | $9.55 | $9.55 | 47,190 |
| 2021-05-28 | $9.58 | $9.59 | $9.35 | $9.47 | $9.47 | 41,580 |
| 2021-05-27 | $9.34 | $9.55 | $9.34 | $9.54 | $9.54 | 20,259 |
| 2021-05-26 | $9.44 | $9.55 | $9.32 | $9.32 | $9.32 | 18,238 |
| 2021-05-25 | $9.39 | $9.56 | $9.34 | $9.44 | $9.44 | 51,726 |
| 2021-05-24 | $9.51 | $9.60 | $9.23 | $9.38 | $9.38 | 48,110 |
| 2021-05-21 | $9.67 | $9.67 | $9.38 | $9.60 | $9.60 | 47,917 |
| 2021-05-20 | $9.44 | $9.60 | $9.35 | $9.40 | $9.40 | 25,252 |
| 2021-05-19 | $9.30 | $9.50 | $9.11 | $9.50 | $9.50 | 66,614 |
| 2021-05-18 | $9.51 | $9.53 | $9.23 | $9.25 | $9.25 | 60,535 |
| 2021-05-17 | $9.56 | $9.81 | $9.40 | $9.40 | $9.40 | 73,726 |
| 2021-05-14 | $10.10 | $10.10 | $9.16 | $9.67 | $9.67 | 285,280 |
| 2021-05-13 | $10.56 | $10.72 | $10.45 | $10.70 | $10.70 | 44,699 |
| 2021-05-12 | $10.66 | $10.79 | $10.41 | $10.50 | $10.50 | 71,056 |
| 2021-05-11 | $10.54 | $10.81 | $10.27 | $10.76 | $10.76 | 91,803 |
| 2021-05-10 | $10.66 | $10.80 | $10.45 | $10.53 | $10.53 | 51,361 |
| 2021-05-07 | $10.53 | $10.90 | $10.52 | $10.67 | $10.67 | 25,169 |
| 2021-05-06 | $10.94 | $10.94 | $10.51 | $10.69 | $10.69 | 39,842 |
| 2021-05-05 | $10.86 | $10.93 | $10.70 | $10.93 | $10.93 | 29,305 |
| 2021-05-04 | $11.19 | $11.48 | $10.67 | $10.93 | $10.93 | 34,108 |
| 2021-05-03 | $11.06 | $11.29 | $10.89 | $11.08 | $11.08 | 36,496 |
| 2021-04-30 | $10.73 | $11.09 | $10.73 | $11.02 | $11.02 | 56,925 |
| 2021-04-29 | $11.69 | $11.69 | $10.94 | $11.03 | $11.03 | 57,550 |
| 2021-04-28 | $11.30 | $11.75 | $10.98 | $11.56 | $11.56 | 105,435 |
| 2021-04-27 | $11.00 | $11.22 | $10.82 | $11.22 | $11.22 | 74,279 |
| 2021-04-26 | $10.64 | $10.90 | $10.58 | $10.88 | $10.88 | 75,700 |
| 2021-04-23 | $10.12 | $10.64 | $10.12 | $10.40 | $10.40 | 63,765 |
| 2021-04-22 | $10.01 | $10.54 | $10.01 | $10.13 | $10.13 | 50,451 |
| 2021-04-21 | $10.57 | $10.57 | $9.99 | $10.00 | $10.00 | 32,867 |
| 2021-04-20 | $10.87 | $10.88 | $9.92 | $10.12 | $10.12 | 87,884 |
| 2021-04-19 | $10.66 | $11.08 | $10.13 | $10.95 | $10.95 | 137,088 |
| 2021-04-16 | $10.81 | $10.89 | $10.07 | $10.49 | $10.49 | 126,688 |
| 2021-04-15 | $10.86 | $10.99 | $10.46 | $10.56 | $10.56 | 73,120 |
| 2021-04-14 | $10.75 | $11.02 | $10.72 | $10.87 | $10.87 | 85,800 |
| 2021-04-13 | $10.87 | $10.99 | $10.71 | $10.75 | $10.75 | 93,431 |
| 2021-04-12 | $11.14 | $11.30 | $10.83 | $10.89 | $10.89 | 109,111 |
| 2021-04-09 | $11.21 | $11.42 | $11.19 | $11.34 | $11.34 | 35,258 |
| 2021-04-08 | $11.28 | $11.53 | $11.07 | $11.18 | $11.18 | 101,254 |
| 2021-04-07 | $10.70 | $11.37 | $10.68 | $11.19 | $11.19 | 160,472 |
| 2021-04-06 | $10.70 | $10.87 | $10.51 | $10.70 | $10.70 | 124,614 |
| 2021-04-05 | $10.57 | $11.07 | $10.49 | $10.68 | $10.68 | 221,288 |
| 2021-04-01 | $10.63 | $10.68 | $10.14 | $10.36 | $10.36 | 112,401 |
| 2021-03-31 | $9.89 | $10.72 | $9.79 | $10.56 | $10.56 | 127,274 |
| 2021-03-30 | $9.71 | $10.06 | $9.61 | $9.79 | $9.79 | 287,427 |
| 2021-03-29 | $10.65 | $10.90 | $9.35 | $9.61 | $9.61 | 459,767 |
| 2021-03-26 | $11.13 | $11.20 | $10.34 | $11.04 | $11.04 | 244,213 |
| 2021-03-25 | $10.74 | $11.23 | $10.52 | $11.23 | $11.23 | 137,008 |
| 2021-03-24 | $11.39 | $11.66 | $10.79 | $10.79 | $10.79 | 86,582 |
| 2021-03-23 | $11.78 | $11.99 | $11.24 | $11.24 | $11.24 | 72,535 |
| 2021-03-22 | $11.55 | $12.11 | $11.52 | $11.94 | $11.94 | 50,975 |
| 2021-03-19 | $11.65 | $12.25 | $11.30 | $11.49 | $11.49 | 147,469 |
| 2021-03-18 | $11.96 | $12.24 | $11.60 | $11.60 | $11.60 | 61,883 |
| 2021-03-17 | $11.81 | $12.29 | $11.53 | $12.00 | $12.00 | 93,722 |
| 2021-03-16 | $11.92 | $12.16 | $11.70 | $11.82 | $11.82 | 76,180 |
| 2021-03-15 | $12.47 | $12.55 | $11.92 | $12.00 | $12.00 | 95,441 |
| 2021-03-12 | $12.44 | $12.67 | $12.21 | $12.39 | $12.39 | 102,388 |
| 2021-03-11 | $12.41 | $12.55 | $12.27 | $12.49 | $12.49 | 69,271 |
| 2021-03-10 | $12.03 | $12.38 | $11.68 | $12.34 | $12.34 | 127,935 |
| 2021-03-09 | $11.34 | $11.90 | $11.34 | $11.67 | $11.67 | 76,505 |
| 2021-03-08 | $11.65 | $11.93 | $11.16 | $11.31 | $11.31 | 128,682 |
| 2021-03-05 | $12.04 | $12.04 | $11.04 | $11.53 | $11.53 | 140,215 |
| 2021-03-04 | $12.00 | $12.15 | $11.20 | $11.55 | $11.55 | 178,683 |
| 2021-03-03 | $12.12 | $12.40 | $11.81 | $12.04 | $12.04 | 87,166 |
| 2021-03-02 | $12.36 | $12.52 | $12.00 | $12.12 | $12.12 | 43,985 |
| 2021-03-01 | $12.28 | $12.60 | $11.96 | $12.37 | $12.37 | 94,241 |
| 2021-02-26 | $12.00 | $12.28 | $11.50 | $12.28 | $12.28 | 106,110 |
| 2021-02-25 | $12.77 | $12.95 | $11.88 | $11.97 | $11.97 | 209,245 |
| 2021-02-24 | $12.02 | $12.25 | $11.95 | $12.13 | $12.13 | 90,255 |
| 2021-02-23 | $11.84 | $12.18 | $11.24 | $12.07 | $12.07 | 160,158 |
| 2021-02-22 | $12.11 | $12.37 | $11.98 | $11.98 | $11.98 | 85,079 |
| 2021-02-19 | $12.10 | $12.55 | $12.10 | $12.28 | $12.28 | 95,515 |
| 2021-02-18 | $11.90 | $12.26 | $11.80 | $12.00 | $12.00 | 114,005 |
| 2021-02-17 | $12.24 | $12.39 | $11.80 | $12.05 | $12.05 | 156,235 |
| 2021-02-16 | $12.54 | $12.60 | $11.95 | $12.24 | $12.24 | 245,293 |
| 2021-02-12 | $12.38 | $12.94 | $11.39 | $12.33 | $12.33 | 525,152 |
| 2021-02-11 | $13.00 | $13.28 | $12.11 | $12.40 | $12.40 | 541,121 |
| 2021-02-10 | $13.25 | $13.76 | $13.00 | $13.00 | $13.00 | 1,095,978 |
| 2021-02-09 | $15.10 | $15.20 | $14.61 | $14.75 | $14.75 | 92,143 |
| 2021-02-08 | $15.05 | $15.69 | $14.87 | $15.23 | $15.23 | 158,328 |
| 2021-02-05 | $15.18 | $15.21 | $14.66 | $14.96 | $14.96 | 54,163 |
| 2021-02-04 | $14.88 | $15.25 | $14.69 | $15.13 | $15.13 | 48,596 |
| 2021-02-03 | $14.70 | $15.14 | $14.63 | $14.75 | $14.75 | 51,724 |
| 2021-02-02 | $14.74 | $14.85 | $14.31 | $14.75 | $14.75 | 58,889 |
| 2021-02-01 | $14.25 | $14.75 | $14.03 | $14.59 | $14.59 | 90,293 |
| 2021-01-29 | $14.48 | $14.80 | $13.76 | $14.50 | $14.50 | 78,766 |
| 2021-01-28 | $14.94 | $14.94 | $14.25 | $14.62 | $14.62 | 97,895 |
| 2021-01-27 | $15.14 | $15.17 | $14.39 | $15.04 | $15.04 | 134,663 |
| 2021-01-26 | $15.53 | $16.00 | $15.13 | $15.34 | $15.34 | 101,252 |
| 2021-01-25 | $15.76 | $15.98 | $15.04 | $15.43 | $15.43 | 87,656 |
| 2021-01-22 | $15.06 | $16.09 | $14.98 | $15.69 | $15.69 | 118,345 |
| 2021-01-21 | $14.92 | $15.21 | $14.75 | $15.10 | $15.10 | 113,690 |
| 2021-01-20 | $15.16 | $15.24 | $14.74 | $14.99 | $14.99 | 76,050 |
| 2021-01-19 | $14.13 | $15.20 | $14.13 | $15.15 | $15.15 | 242,480 |
| 2021-01-15 | $13.93 | $14.46 | $13.80 | $13.95 | $13.95 | 82,066 |
| 2021-01-14 | $14.35 | $14.60 | $14.02 | $14.02 | $14.02 | 139,266 |
| 2021-01-13 | $14.15 | $14.28 | $13.60 | $14.24 | $14.24 | 132,173 |
| 2021-01-12 | $13.89 | $14.07 | $13.60 | $14.04 | $14.04 | 201,799 |
| 2021-01-11 | $13.57 | $13.95 | $13.52 | $13.83 | $13.83 | 280,447 |
| 2021-01-08 | $13.32 | $13.80 | $13.06 | $13.48 | $13.48 | 93,745 |
| 2021-01-07 | $13.16 | $13.76 | $13.07 | $13.20 | $13.20 | 120,160 |
| 2021-01-06 | $12.65 | $13.29 | $12.55 | $12.99 | $12.99 | 136,443 |
| 2021-01-05 | $12.05 | $12.57 | $12.05 | $12.55 | $12.55 | 33,904 |
| 2021-01-04 | $12.34 | $12.66 | $11.86 | $12.05 | $12.05 | 117,176 |
| 2020-12-31 | $12.40 | $12.46 | $12.08 | $12.33 | $12.33 | 48,175 |
| 2020-12-30 | $12.31 | $12.61 | $12.17 | $12.37 | $12.37 | 95,090 |
| 2020-12-29 | $12.57 | $12.76 | $11.83 | $12.40 | $12.40 | 148,232 |
| 2020-12-28 | $13.50 | $13.50 | $12.58 | $12.63 | $12.63 | 101,989 |
| 2020-12-24 | $13.20 | $13.45 | $12.86 | $12.98 | $12.98 | 31,245 |
| 2020-12-23 | $13.52 | $13.69 | $13.05 | $13.05 | $13.05 | 81,497 |
| 2020-12-22 | $13.57 | $13.86 | $13.21 | $13.55 | $13.55 | 94,940 |
| 2020-12-21 | $12.74 | $13.81 | $12.53 | $13.48 | $13.48 | 183,630 |
| 2020-12-18 | $13.02 | $13.35 | $12.73 | $13.06 | $13.06 | 66,999 |
| 2020-12-17 | $12.99 | $13.15 | $12.56 | $12.90 | $12.90 | 76,429 |
| 2020-12-16 | $12.82 | $13.19 | $12.62 | $12.95 | $12.95 | 59,432 |
| 2020-12-15 | $12.30 | $13.13 | $12.30 | $12.70 | $12.70 | 75,349 |
| 2020-12-14 | $12.75 | $12.92 | $12.04 | $12.23 | $12.23 | 130,287 |
| 2020-12-11 | $12.77 | $12.99 | $12.48 | $12.61 | $12.61 | 55,445 |
| 2020-12-10 | $12.91 | $12.99 | $12.55 | $12.75 | $12.75 | 70,383 |
| 2020-12-09 | $13.27 | $13.82 | $12.63 | $12.92 | $12.92 | 205,739 |
| 2020-12-08 | $12.31 | $13.41 | $12.12 | $13.11 | $13.11 | 358,002 |
| 2020-12-07 | $12.29 | $12.63 | $12.01 | $12.34 | $12.34 | 109,337 |
| 2020-12-04 | $11.87 | $12.30 | $11.60 | $12.16 | $12.16 | 92,073 |
| 2020-12-03 | $11.86 | $12.25 | $11.59 | $11.69 | $11.69 | 140,426 |
| 2020-12-02 | $11.75 | $11.94 | $11.52 | $11.77 | $11.77 | 55,102 |
| 2020-12-01 | $12.04 | $12.27 | $11.75 | $11.76 | $11.76 | 116,524 |
| 2020-11-30 | $11.85 | $12.09 | $11.32 | $11.85 | $11.85 | 133,470 |
| 2020-11-27 | $12.00 | $12.34 | $11.64 | $11.98 | $11.98 | 93,013 |
| 2020-11-25 | $11.39 | $12.96 | $11.26 | $11.92 | $11.92 | 870,483 |
| 2020-11-24 | $12.19 | $12.29 | $11.05 | $11.42 | $11.42 | 158,668 |
| 2020-11-23 | $11.25 | $12.60 | $11.17 | $11.97 | $11.97 | 590,228 |
| 2020-11-20 | $11.69 | $11.69 | $10.44 | $11.13 | $11.13 | 225,051 |
| 2020-11-19 | $11.20 | $11.80 | $10.59 | $11.49 | $11.49 | 239,055 |
| 2020-11-18 | $10.05 | $11.37 | $10.05 | $11.14 | $11.14 | 447,649 |
| 2020-11-17 | $9.07 | $10.23 | $9.06 | $9.88 | $9.88 | 373,799 |
| 2020-11-16 | $9.11 | $9.52 | $8.98 | $9.02 | $9.02 | 614,877 |
| 2020-11-13 | $9.20 | $10.14 | $9.05 | $9.11 | $9.11 | 394,644 |
| 2020-11-12 | $9.25 | $9.84 | $9.00 | $9.00 | $9.00 | 605,111 |
| 2020-11-11 | $8.73 | $9.25 | $8.65 | $9.00 | $9.00 | 60,668 |
| 2020-11-10 | $9.20 | $9.33 | $8.77 | $8.77 | $8.77 | 66,588 |
| 2020-11-09 | $8.99 | $9.35 | $8.65 | $9.16 | $9.16 | 90,557 |
| 2020-11-06 | $8.78 | $8.86 | $8.51 | $8.62 | $8.62 | 53,515 |
| 2020-11-05 | $8.81 | $9.11 | $8.65 | $8.89 | $8.89 | 36,950 |
| 2020-11-04 | $8.94 | $9.13 | $8.66 | $8.75 | $8.75 | 77,326 |
| 2020-11-03 | $8.88 | $9.35 | $8.72 | $8.80 | $8.80 | 79,232 |
| 2020-11-02 | $8.63 | $9.35 | $8.63 | $8.78 | $8.78 | 52,911 |
| 2020-10-30 | $8.64 | $9.20 | $8.61 | $8.93 | $8.93 | 46,914 |
| 2020-10-29 | $8.60 | $8.82 | $8.26 | $8.67 | $8.67 | 29,620 |
| 2020-10-28 | $8.83 | $8.83 | $8.52 | $8.68 | $8.68 | 34,304 |
| 2020-10-27 | $8.82 | $9.20 | $8.61 | $9.03 | $9.03 | 47,067 |
| 2020-10-26 | $9.25 | $9.42 | $8.41 | $8.81 | $8.81 | 126,157 |
| 2020-10-23 | $9.21 | $9.52 | $9.13 | $9.25 | $9.25 | 125,068 |
| 2020-10-22 | $9.25 | $9.55 | $9.06 | $9.25 | $9.25 | 69,835 |
| 2020-10-21 | $9.36 | $10.63 | $9.06 | $9.35 | $9.35 | 255,023 |
| 2020-10-20 | $9.35 | $9.76 | $9.25 | $9.35 | $9.35 | 71,400 |
| 2020-10-19 | $9.47 | $9.85 | $9.26 | $9.41 | $9.41 | 89,673 |
| 2020-10-16 | $9.46 | $9.93 | $9.25 | $9.55 | $9.55 | 114,589 |
| 2020-10-15 | $9.40 | $9.57 | $9.06 | $9.44 | $9.44 | 77,774 |
| 2020-10-14 | $9.76 | $9.90 | $9.20 | $9.44 | $9.44 | 110,184 |
| 2020-10-13 | $9.21 | $9.73 | $9.00 | $9.70 | $9.70 | 165,128 |
| 2020-10-12 | $9.50 | $9.89 | $9.44 | $9.50 | $9.50 | 209,739 |
| 2020-10-09 | $9.50 | $10.00 | $9.50 | $9.50 | $9.50 | 215,640 |
| 2020-10-08 | $9.75 | $9.97 | $9.39 | $9.50 | $9.50 | 205,046 |
| 2020-10-07 | $10.10 | $10.12 | $9.60 | $9.60 | $9.60 | 110,416 |
| 2020-10-06 | $10.18 | $10.40 | $9.83 | $9.98 | $9.98 | 102,941 |
| 2020-10-05 | $10.50 | $10.90 | $9.27 | $10.04 | $10.04 | 246,853 |
| 2020-10-02 | $10.27 | $10.82 | $9.81 | $10.48 | $10.48 | 131,111 |
| 2020-10-01 | $11.00 | $12.47 | $10.35 | $10.72 | $10.72 | 603,727 |
| 2020-09-30 | $9.18 | $11.01 | $8.97 | $10.70 | $10.70 | 256,237 |
| 2020-09-29 | $9.00 | $9.50 | $9.00 | $9.20 | $9.20 | 89,934 |
| 2020-09-28 | $8.15 | $8.90 | $8.15 | $8.90 | $8.90 | 108,702 |
| 2020-09-25 | $7.71 | $8.43 | $7.71 | $8.14 | $8.14 | 153,558 |
| 2020-09-24 | $8.38 | $8.42 | $7.28 | $7.91 | $7.91 | 117,151 |
| 2020-09-23 | $8.37 | $8.53 | $8.05 | $8.10 | $8.10 | 48,330 |
| 2020-09-22 | $9.08 | $9.24 | $8.35 | $8.41 | $8.41 | 54,182 |
| 2020-09-21 | $9.20 | $9.21 | $8.50 | $8.98 | $8.98 | 105,776 |
| 2020-09-18 | $8.96 | $9.55 | $8.96 | $9.54 | $9.54 | 82,686 |
| 2020-09-17 | $8.94 | $9.15 | $8.14 | $8.89 | $8.89 | 83,814 |
| 2020-09-16 | $8.77 | $9.59 | $8.70 | $9.14 | $9.14 | 139,590 |
| 2020-09-15 | $8.60 | $8.99 | $8.47 | $8.82 | $8.82 | 148,854 |
| 2020-09-14 | $7.63 | $8.74 | $7.60 | $8.26 | $8.26 | 219,589 |
| 2020-09-11 | $7.39 | $7.57 | $7.20 | $7.43 | $7.43 | 68,418 |
| 2020-09-10 | $7.60 | $7.63 | $7.42 | $7.45 | $7.45 | 70,788 |
| 2020-09-09 | $7.65 | $7.71 | $7.03 | $7.55 | $7.55 | 311,427 |
| 2020-09-08 | $7.33 | $9.12 | $7.33 | $7.82 | $7.82 | 483,042 |
| 2020-09-04 | $6.76 | $7.97 | $6.67 | $7.32 | $7.32 | 401,004 |
| 2020-09-03 | $6.41 | $6.87 | $6.24 | $6.66 | $6.66 | 194,645 |
| 2020-09-02 | $5.93 | $6.45 | $5.47 | $6.37 | $6.37 | 260,707 |
| 2020-09-01 | $5.42 | $6.16 | $5.35 | $5.99 | $5.99 | 122,499 |
| 2020-08-31 | $5.40 | $5.50 | $5.30 | $5.42 | $5.42 | 66,813 |
| 2020-08-28 | $5.30 | $5.50 | $5.29 | $5.50 | $5.50 | 26,586 |
| 2020-08-27 | $5.50 | $5.56 | $5.25 | $5.37 | $5.37 | 56,117 |
| 2020-08-26 | $5.70 | $5.81 | $5.27 | $5.48 | $5.48 | 101,027 |
| 2020-08-25 | $6.09 | $6.17 | $5.71 | $5.72 | $5.72 | 96,870 |
| 2020-08-24 | $5.85 | $6.08 | $5.65 | $5.94 | $5.94 | 145,887 |
| 2020-08-21 | $5.54 | $5.80 | $5.48 | $5.55 | $5.55 | 38,589 |
| 2020-08-20 | $5.55 | $5.59 | $5.40 | $5.47 | $5.47 | 43,586 |
| 2020-08-19 | $5.50 | $5.84 | $5.45 | $5.57 | $5.57 | 128,182 |
| 2020-08-18 | $5.20 | $5.56 | $5.20 | $5.41 | $5.41 | 145,661 |
| 2020-08-17 | $5.15 | $5.40 | $5.12 | $5.20 | $5.20 | 170,923 |
| 2020-08-14 | $5.07 | $6.07 | $4.85 | $4.94 | $4.94 | 420,309 |
| 2020-08-13 | $4.55 | $4.64 | $4.06 | $4.55 | $4.55 | 51,996 |
| 2020-08-12 | $4.75 | $4.80 | $4.43 | $4.75 | $4.75 | 59,448 |
| 2020-08-11 | $4.76 | $5.20 | $4.73 | $4.75 | $4.75 | 80,840 |
| 2020-08-10 | $4.42 | $4.74 | $4.40 | $4.73 | $4.73 | 45,338 |
| 2020-08-07 | $4.21 | $4.48 | $4.12 | $4.46 | $4.46 | 29,671 |
| 2020-08-06 | $4.43 | $4.51 | $4.27 | $4.29 | $4.29 | 15,442 |
| 2020-08-05 | $4.49 | $4.59 | $4.44 | $4.54 | $4.54 | 17,532 |
| 2020-08-04 | $4.15 | $4.55 | $4.06 | $4.37 | $4.37 | 96,009 |
| 2020-08-03 | $3.75 | $4.02 | $3.74 | $4.00 | $4.00 | 31,084 |
| 2020-07-31 | $3.87 | $3.87 | $3.70 | $3.72 | $3.72 | 14,951 |
| 2020-07-30 | $3.84 | $3.88 | $3.79 | $3.85 | $3.85 | 32,475 |
| 2020-07-29 | $3.72 | $3.84 | $3.72 | $3.84 | $3.84 | 24,812 |
| 2020-07-28 | $3.80 | $3.84 | $3.65 | $3.65 | $3.65 | 28,109 |
| 2020-07-27 | $3.80 | $3.84 | $3.73 | $3.82 | $3.82 | 18,501 |
| 2020-07-24 | $3.72 | $3.77 | $3.67 | $3.75 | $3.75 | 2,858 |
| 2020-07-23 | $3.64 | $3.80 | $3.64 | $3.75 | $3.75 | 9,094 |
| 2020-07-22 | $3.63 | $3.80 | $3.48 | $3.75 | $3.75 | 18,867 |
| 2020-07-21 | $3.40 | $3.64 | $3.22 | $3.64 | $3.64 | 38,034 |
| 2020-07-20 | $3.63 | $3.65 | $3.53 | $3.55 | $3.55 | 12,118 |
| 2020-07-17 | $3.63 | $3.65 | $3.55 | $3.62 | $3.62 | 4,100 |
| 2020-07-16 | $3.49 | $3.65 | $3.46 | $3.55 | $3.55 | 3,800 |
| 2020-07-15 | $3.63 | $3.72 | $3.53 | $3.53 | $3.53 | 3,800 |
| 2020-07-14 | $3.48 | $3.58 | $3.33 | $3.52 | $3.52 | 8,500 |
| 2020-07-13 | $3.66 | $3.74 | $3.48 | $3.48 | $3.48 | 13,400 |
| 2020-07-10 | $3.62 | $3.76 | $3.62 | $3.70 | $3.70 | 7,300 |
| 2020-07-09 | $3.69 | $3.74 | $3.61 | $3.66 | $3.66 | 16,100 |
| 2020-07-08 | $3.76 | $3.80 | $3.66 | $3.73 | $3.73 | 9,400 |
| 2020-07-07 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| 2020-07-06 | $3.70 | $3.81 | $3.64 | $3.80 | $3.80 | 9,400 |
| 2020-07-02 | $3.73 | $3.77 | $3.61 | $3.67 | $3.67 | 14,100 |
| 2020-07-01 | $3.68 | $3.85 | $3.68 | $3.71 | $3.71 | 730 |
| 2020-06-30 | $3.81 | $3.85 | $3.70 | $3.70 | $3.70 | 6,800 |
| 2020-06-29 | $3.92 | $3.92 | $3.70 | $3.75 | $3.75 | 12,900 |
| 2020-06-26 | $3.90 | $3.90 | $3.67 | $3.75 | $3.75 | 34,895 |
| 2020-06-25 | $4.01 | $4.01 | $3.76 | $3.93 | $3.93 | 41,465 |
| 2020-06-24 | $3.98 | $4.05 | $3.81 | $3.86 | $3.86 | 16,318 |
| 2020-06-23 | $3.75 | $4.00 | $3.70 | $3.99 | $3.99 | 55,082 |
| 2020-06-22 | $3.62 | $3.75 | $3.61 | $3.75 | $3.75 | 15,952 |
| 2020-06-19 | $3.91 | $3.91 | $3.61 | $3.76 | $3.76 | 28,645 |
| 2020-06-18 | $3.65 | $3.95 | $3.65 | $3.90 | $3.90 | 18,665 |
| 2020-06-17 | $3.80 | $3.80 | $3.63 | $3.68 | $3.68 | 22,082 |
| 2020-06-16 | $3.48 | $4.00 | $3.31 | $3.89 | $3.89 | 83,824 |
| 2020-06-15 | $3.00 | $3.37 | $3.00 | $3.35 | $3.35 | 41,896 |
| 2020-06-12 | $3.14 | $3.16 | $3.07 | $3.10 | $3.10 | 18,697 |
| 2020-06-11 | $3.38 | $3.38 | $3.10 | $3.14 | $3.14 | 20,556 |
| 2020-06-10 | $3.38 | $3.40 | $3.29 | $3.29 | $3.29 | 6,042 |
| 2020-06-09 | $3.39 | $3.39 | $3.16 | $3.36 | $3.36 | 5,106 |
| 2020-06-08 | $3.34 | $3.39 | $3.31 | $3.37 | $3.37 | 14,145 |
| 2020-06-05 | $3.38 | $3.38 | $3.23 | $3.33 | $3.33 | 8,134 |
| 2020-06-04 | $3.21 | $3.30 | $3.07 | $3.30 | $3.30 | 33,609 |
| 2020-06-03 | $3.26 | $3.29 | $3.18 | $3.19 | $3.19 | 7,933 |
| 2020-06-02 | $3.21 | $3.58 | $3.10 | $3.21 | $3.21 | 63,138 |
| 2020-06-01 | $2.95 | $3.20 | $2.85 | $3.20 | $3.20 | 37,224 |
| 2020-05-29 | $2.90 | $2.95 | $2.85 | $2.85 | $2.85 | 13,547 |
| 2020-05-28 | $2.85 | $3.00 | $2.84 | $2.88 | $2.88 | 27,516 |
| 2020-05-27 | $2.70 | $2.81 | $2.70 | $2.81 | $2.81 | 14,464 |
| 2020-05-26 | $2.69 | $2.84 | $2.55 | $2.75 | $2.75 | 16,288 |
| 2020-05-22 | $2.70 | $2.74 | $2.68 | $2.70 | $2.70 | 6,411 |
| 2020-05-21 | $2.64 | $2.85 | $2.64 | $2.77 | $2.77 | 3,811 |
| 2020-05-20 | $2.85 | $2.85 | $2.71 | $2.80 | $2.80 | 16,442 |
| 2020-05-19 | $2.76 | $2.77 | $2.58 | $2.69 | $2.69 | 2,954 |
| 2020-05-18 | $2.80 | $2.84 | $2.55 | $2.71 | $2.71 | 36,849 |
| 2020-05-15 | $2.67 | $2.80 | $2.65 | $2.65 | $2.65 | 8,690 |
| 2020-05-14 | $2.77 | $2.78 | $2.65 | $2.65 | $2.65 | 10,940 |
| 2020-05-13 | $2.90 | $2.96 | $2.80 | $2.90 | $2.90 | 5,694 |
| 2020-05-12 | $2.95 | $3.00 | $2.81 | $2.81 | $2.81 | 19,279 |
| 2020-05-11 | $2.71 | $3.00 | $2.71 | $2.86 | $2.86 | 39,002 |
| 2020-05-08 | $2.66 | $2.96 | $2.59 | $2.71 | $2.71 | 35,350 |
| 2020-05-07 | $2.53 | $3.00 | $2.53 | $2.82 | $2.82 | 16,106 |
| 2020-05-06 | $2.96 | $2.97 | $2.65 | $2.82 | $2.82 | 15,862 |
| 2020-05-05 | $3.00 | $3.00 | $2.98 | $2.98 | $2.98 | 4,152 |
| 2020-05-04 | $2.98 | $2.98 | $2.97 | $2.98 | $2.98 | 1,246 |
| 2020-05-01 | $3.14 | $3.14 | $2.99 | $2.99 | $2.99 | 2,042 |
| 2020-04-30 | $3.06 | $3.16 | $2.97 | $3.04 | $3.04 | 7,165 |
| 2020-04-29 | $3.09 | $3.09 | $2.98 | $3.00 | $3.00 | 9,565 |
| 2020-04-28 | $2.92 | $3.14 | $2.92 | $3.02 | $3.02 | 17,918 |
| 2020-04-27 | $2.73 | $3.05 | $2.73 | $2.98 | $2.98 | 8,730 |
| 2020-04-24 | $2.77 | $2.77 | $2.69 | $2.76 | $2.76 | 12,340 |
| 2020-04-23 | $2.78 | $2.80 | $2.74 | $2.76 | $2.76 | 8,067 |
| 2020-04-22 | $3.14 | $3.14 | $2.80 | $2.80 | $2.80 | 17,364 |
| 2020-04-21 | $3.15 | $3.15 | $2.84 | $2.85 | $2.85 | 18,286 |
| 2020-04-20 | $3.16 | $3.16 | $2.85 | $2.97 | $2.97 | 26,485 |
| 2020-04-17 | $3.23 | $3.24 | $3.15 | $3.18 | $3.18 | 7,393 |
| 2020-04-16 | $3.23 | $3.24 | $3.17 | $3.17 | $3.17 | 1,994 |
| 2020-04-15 | $3.16 | $3.24 | $3.16 | $3.24 | $3.24 | 1,755 |
| 2020-04-14 | $3.24 | $3.24 | $3.08 | $3.12 | $3.12 | 2,762 |
| 2020-04-13 | $3.19 | $3.19 | $3.08 | $3.19 | $3.19 | 5,541 |
| 2020-04-09 | $3.14 | $3.21 | $3.08 | $3.19 | $3.19 | 17,153 |
| 2020-04-08 | $2.84 | $3.28 | $2.84 | $3.09 | $3.09 | 24,134 |
| 2020-04-07 | $3.05 | $3.40 | $2.80 | $2.96 | $2.96 | 54,488 |
| 2020-04-06 | $3.07 | $3.07 | $2.92 | $3.01 | $3.01 | 14,671 |
| 2020-04-03 | $2.89 | $2.95 | $2.80 | $2.86 | $2.86 | 13,480 |
| 2020-04-02 | $2.92 | $3.17 | $2.86 | $2.98 | $2.98 | 24,984 |
| 2020-04-01 | $2.93 | $2.97 | $2.77 | $2.92 | $2.92 | 25,875 |
| 2020-03-31 | $2.75 | $3.00 | $2.64 | $2.85 | $2.85 | 35,349 |
| 2020-03-30 | $2.90 | $2.90 | $2.68 | $2.69 | $2.69 | 28,014 |
| 2020-03-27 | $2.90 | $2.97 | $2.55 | $2.69 | $2.69 | 45,111 |
| 2020-03-26 | $2.63 | $2.90 | $2.46 | $2.90 | $2.90 | 32,299 |
| 2020-03-25 | $2.75 | $2.75 | $2.37 | $2.65 | $2.65 | 43,180 |
| 2020-03-24 | $2.97 | $2.97 | $2.62 | $2.67 | $2.67 | 52,750 |
| 2020-03-23 | $3.34 | $3.38 | $2.51 | $2.53 | $2.53 | 72,825 |
| 2020-03-20 | $3.80 | $3.90 | $3.47 | $3.61 | $3.61 | 337,653 |
| 2020-03-19 | $3.75 | $3.80 | $3.51 | $3.80 | $3.80 | 200,530 |
| 2020-03-18 | $3.91 | $3.91 | $3.43 | $3.70 | $3.70 | 337,351 |
| 2020-03-17 | $3.90 | $3.95 | $3.50 | $3.95 | $3.95 | 136,516 |
| 2020-03-16 | $3.30 | $3.90 | $2.88 | $3.90 | $3.90 | 223,854 |
| 2020-03-13 | $3.90 | $3.99 | $3.53 | $3.90 | $3.90 | 144,439 |
| 2020-03-12 | $3.61 | $3.85 | $3.15 | $3.80 | $3.80 | 77,530 |
| 2020-03-11 | $3.69 | $3.78 | $3.60 | $3.74 | $3.74 | 31,359 |
| 2020-03-10 | $3.95 | $3.95 | $3.60 | $3.70 | $3.70 | 25,303 |
| 2020-03-09 | $3.99 | $4.02 | $3.76 | $3.77 | $3.77 | 100,588 |
| 2020-03-06 | $4.20 | $4.20 | $3.91 | $3.91 | $3.91 | 111,252 |
| 2020-03-05 | $4.20 | $4.22 | $4.10 | $4.17 | $4.17 | 37,278 |
| 2020-03-04 | $4.10 | $4.26 | $4.03 | $4.20 | $4.20 | 26,059 |
| 2020-03-03 | $4.07 | $4.15 | $4.00 | $4.10 | $4.10 | 25,428 |
| 2020-03-02 | $4.10 | $4.12 | $4.07 | $4.07 | $4.07 | 6,003 |
| 2020-02-28 | $3.90 | $4.15 | $3.62 | $4.15 | $4.15 | 37,774 |
| 2020-02-27 | $4.52 | $4.52 | $3.90 | $4.17 | $4.17 | 43,399 |
| 2020-02-26 | $4.25 | $4.66 | $4.25 | $4.54 | $4.54 | 80,354 |
| 2020-02-25 | $4.23 | $4.45 | $4.23 | $4.45 | $4.45 | 13,434 |
| 2020-02-24 | $4.40 | $4.52 | $4.36 | $4.45 | $4.45 | 78,548 |
| 2020-02-21 | $4.32 | $4.58 | $4.25 | $4.50 | $4.50 | 113,999 |
| 2020-02-20 | $4.25 | $4.26 | $4.16 | $4.26 | $4.26 | 28,568 |
| 2020-02-19 | $3.99 | $4.34 | $3.99 | $4.34 | $4.34 | 30,838 |
| 2020-02-18 | $4.06 | $4.14 | $4.00 | $4.00 | $4.00 | 3,259 |
| 2020-02-14 | $3.98 | $4.20 | $3.98 | $4.15 | $4.15 | 29,108 |
| 2020-02-13 | $3.97 | $4.00 | $3.93 | $4.00 | $4.00 | 10,019 |
| 2020-02-12 | $4.03 | $4.06 | $3.95 | $4.01 | $4.01 | 23,847 |
| 2020-02-11 | $3.94 | $4.03 | $3.92 | $4.00 | $4.00 | 22,272 |
| 2020-02-10 | $3.86 | $4.03 | $3.85 | $4.00 | $4.00 | 18,287 |
| 2020-02-07 | $3.99 | $3.99 | $3.88 | $3.89 | $3.89 | 30,776 |
| 2020-02-06 | $4.16 | $4.16 | $3.88 | $4.05 | $4.05 | 19,697 |
| 2020-02-05 | $4.10 | $4.14 | $3.99 | $4.06 | $4.06 | 33,816 |
| 2020-02-04 | $4.00 | $4.05 | $3.81 | $4.02 | $4.02 | 21,512 |
| 2020-02-03 | $3.97 | $4.06 | $3.78 | $4.01 | $4.01 | 10,790 |
| 2020-01-31 | $3.98 | $4.00 | $3.86 | $4.00 | $4.00 | 22,395 |
| 2020-01-30 | $4.10 | $4.10 | $3.91 | $4.00 | $4.00 | 18,284 |
| 2020-01-29 | $4.14 | $4.15 | $4.01 | $4.14 | $4.14 | 13,688 |
| 2020-01-28 | $4.04 | $4.37 | $3.77 | $4.20 | $4.20 | 88,486 |
| 2020-01-27 | $4.27 | $4.27 | $3.98 | $4.04 | $4.04 | 58,130 |
| 2020-01-24 | $4.31 | $4.45 | $3.91 | $4.35 | $4.35 | 99,150 |
| 2020-01-23 | $4.59 | $4.60 | $4.44 | $4.50 | $4.50 | 35,799 |
| 2020-01-22 | $4.99 | $4.99 | $4.52 | $4.74 | $4.74 | 35,960 |
| 2020-01-21 | $4.44 | $4.89 | $4.40 | $4.85 | $4.85 | 84,507 |
| 2020-01-17 | $4.50 | $4.56 | $4.37 | $4.41 | $4.41 | 72,200 |
| 2020-01-16 | $4.15 | $4.56 | $4.15 | $4.54 | $4.54 | 64,796 |
| 2020-01-15 | $4.04 | $4.20 | $4.00 | $4.15 | $4.15 | 30,233 |
| 2020-01-14 | $3.98 | $4.09 | $3.90 | $4.05 | $4.05 | 31,220 |
| 2020-01-13 | $3.81 | $3.94 | $3.81 | $3.92 | $3.92 | 16,938 |
| 2020-01-10 | $3.89 | $3.92 | $3.86 | $3.92 | $3.92 | 25,491 |
| 2020-01-09 | $3.90 | $3.90 | $3.77 | $3.89 | $3.89 | 28,545 |
| 2020-01-08 | $3.85 | $3.94 | $3.76 | $3.87 | $3.87 | 38,053 |
| 2020-01-07 | $3.82 | $3.95 | $3.68 | $3.95 | $3.95 | 31,856 |
| 2020-01-06 | $3.61 | $3.77 | $3.55 | $3.77 | $3.77 | 33,391 |
| 2020-01-03 | $3.68 | $3.72 | $3.58 | $3.63 | $3.63 | 65,938 |
| 2020-01-02 | $3.72 | $3.86 | $3.53 | $3.75 | $3.75 | 91,092 |
| 2019-12-31 | $3.50 | $3.84 | $3.40 | $3.78 | $3.78 | 119,555 |
| 2019-12-30 | $3.26 | $3.60 | $3.25 | $3.57 | $3.57 | 83,305 |
| 2019-12-27 | $3.16 | $3.29 | $3.16 | $3.23 | $3.23 | 63,507 |
| 2019-12-26 | $3.06 | $3.21 | $3.06 | $3.18 | $3.18 | 112,818 |
| 2019-12-24 | $3.03 | $3.10 | $3.03 | $3.07 | $3.07 | 39,562 |
| 2019-12-23 | $3.03 | $3.08 | $2.96 | $3.05 | $3.05 | 144,954 |
| 2019-12-20 | $3.02 | $3.06 | $3.01 | $3.06 | $3.06 | 64,134 |
| 2019-12-19 | $3.02 | $3.05 | $3.00 | $3.03 | $3.03 | 150,919 |
| 2019-12-18 | $2.91 | $3.05 | $2.91 | $2.99 | $2.99 | 79,221 |
| 2019-12-17 | $2.81 | $2.94 | $2.81 | $2.91 | $2.91 | 120,530 |
| 2019-12-16 | $2.88 | $2.92 | $2.80 | $2.82 | $2.82 | 131,493 |
| 2019-12-13 | $2.90 | $2.90 | $2.87 | $2.87 | $2.87 | 32,815 |
| 2019-12-12 | $2.88 | $2.92 | $2.84 | $2.85 | $2.85 | 115,676 |
| 2019-12-11 | $2.79 | $2.90 | $2.79 | $2.85 | $2.85 | 113,674 |
| 2019-12-10 | $2.76 | $2.78 | $2.68 | $2.70 | $2.70 | 74,607 |
| 2019-12-09 | $2.71 | $2.83 | $2.71 | $2.74 | $2.74 | 87,276 |
| 2019-12-06 | $2.81 | $2.87 | $2.70 | $2.73 | $2.73 | 135,939 |
| 2019-12-05 | $2.90 | $2.97 | $2.80 | $2.80 | $2.80 | 45,240 |
| 2019-12-04 | $2.85 | $2.95 | $2.85 | $2.85 | $2.85 | 44,687 |
| 2019-12-03 | $2.94 | $2.94 | $2.82 | $2.85 | $2.85 | 59,889 |
| 2019-12-02 | $2.89 | $3.01 | $2.89 | $2.94 | $2.94 | 27,490 |
| 2019-11-29 | $2.89 | $3.00 | $2.89 | $3.00 | $3.00 | 43,044 |
| 2019-11-27 | $2.93 | $2.95 | $2.88 | $2.94 | $2.94 | 24,534 |
| 2019-11-26 | $3.00 | $3.03 | $2.87 | $2.91 | $2.91 | 35,647 |
| 2019-11-25 | $2.97 | $3.07 | $2.91 | $2.98 | $2.98 | 69,992 |
| 2019-11-22 | $2.81 | $3.05 | $2.81 | $3.01 | $3.01 | 89,383 |
| 2019-11-21 | $3.03 | $3.10 | $2.90 | $2.90 | $2.90 | 58,672 |
| 2019-11-20 | $2.80 | $3.10 | $2.78 | $3.04 | $3.04 | 208,461 |
| 2019-11-19 | $2.95 | $2.96 | $2.80 | $2.90 | $2.90 | 92,244 |
| 2019-11-18 | $3.05 | $3.20 | $2.82 | $2.85 | $2.85 | 246,410 |
| 2019-11-15 | $3.55 | $3.55 | $2.60 | $3.04 | $3.04 | 810,820 |
| 2019-11-14 | $4.59 | $4.66 | $4.54 | $4.64 | $4.64 | 93,518 |
| 2019-11-13 | $4.22 | $4.62 | $4.11 | $4.59 | $4.59 | 148,817 |
| 2019-11-12 | $4.65 | $4.65 | $4.31 | $4.33 | $4.33 | 49,729 |
| 2019-11-11 | $4.60 | $4.72 | $4.60 | $4.67 | $4.67 | 114,479 |
| 2019-11-08 | $4.78 | $4.78 | $4.52 | $4.56 | $4.56 | 38,331 |
| 2019-11-07 | $4.75 | $4.79 | $4.57 | $4.79 | $4.79 | 3,479 |
| 2019-11-06 | $4.66 | $4.84 | $4.53 | $4.79 | $4.79 | 33,105 |
| 2019-11-05 | $4.73 | $4.74 | $4.61 | $4.71 | $4.71 | 10,342 |
| 2019-11-04 | $4.76 | $4.80 | $4.56 | $4.71 | $4.71 | 20,884 |
| 2019-11-01 | $4.59 | $4.84 | $4.53 | $4.84 | $4.84 | 48,925 |
| 2019-10-31 | $4.64 | $4.64 | $4.48 | $4.50 | $4.50 | 30,680 |
| 2019-10-30 | $4.68 | $4.68 | $4.43 | $4.57 | $4.57 | 20,414 |
| 2019-10-29 | $4.79 | $4.79 | $4.52 | $4.52 | $4.52 | 9,133 |
| 2019-10-28 | $4.45 | $4.82 | $4.45 | $4.82 | $4.82 | 14,795 |
| 2019-10-25 | $4.48 | $4.63 | $4.45 | $4.45 | $4.45 | 30,841 |
| 2019-10-24 | $4.66 | $4.68 | $4.26 | $4.53 | $4.53 | 37,151 |
| 2019-10-23 | $4.63 | $4.85 | $4.63 | $4.66 | $4.66 | 24,425 |
| 2019-10-22 | $4.86 | $4.86 | $4.64 | $4.64 | $4.64 | 32,215 |
| 2019-10-21 | $4.89 | $4.89 | $4.76 | $4.89 | $4.89 | 6,258 |
| 2019-10-18 | $4.89 | $4.89 | $4.83 | $4.87 | $4.87 | 4,104 |
| 2019-10-17 | $4.87 | $4.92 | $4.79 | $4.79 | $4.79 | 7,646 |
| 2019-10-16 | $4.90 | $4.94 | $4.79 | $4.79 | $4.79 | 10,331 |
| 2019-10-15 | $4.72 | $4.98 | $4.70 | $4.87 | $4.87 | 9,885 |
| 2019-10-14 | $4.82 | $4.82 | $4.73 | $4.77 | $4.77 | 2,660 |
| 2019-10-11 | $4.71 | $4.93 | $4.71 | $4.91 | $4.91 | 12,133 |
| 2019-10-10 | $4.75 | $4.91 | $4.68 | $4.68 | $4.68 | 43,688 |
| 2019-10-09 | $4.91 | $4.91 | $4.75 | $4.76 | $4.76 | 23,971 |
| 2019-10-08 | $4.85 | $4.93 | $4.81 | $4.93 | $4.93 | 8,355 |
| 2019-10-07 | $4.91 | $4.98 | $4.86 | $4.86 | $4.86 | 18,848 |
| 2019-10-04 | $4.96 | $4.96 | $4.87 | $4.96 | $4.96 | 8,146 |
| 2019-10-03 | $4.92 | $4.96 | $4.85 | $4.96 | $4.96 | 11,004 |
| 2019-10-02 | $4.95 | $4.98 | $4.85 | $4.92 | $4.92 | 11,832 |
| 2019-10-01 | $4.94 | $5.00 | $4.89 | $4.98 | $4.98 | 7,423 |
| 2019-09-30 | $4.95 | $5.00 | $4.90 | $4.93 | $4.93 | 30,353 |
| 2019-09-27 | $4.79 | $4.93 | $4.78 | $4.80 | $4.80 | 14,209 |
| 2019-09-26 | $4.82 | $4.93 | $4.76 | $4.93 | $4.93 | 32,813 |
| 2019-09-25 | $4.93 | $4.93 | $4.79 | $4.80 | $4.80 | 11,347 |
| 2019-09-24 | $4.85 | $4.90 | $4.75 | $4.78 | $4.78 | 30,514 |
| 2019-09-23 | $4.89 | $5.04 | $4.82 | $4.90 | $4.90 | 12,884 |
| 2019-09-20 | $4.88 | $5.14 | $4.83 | $4.83 | $4.83 | 76,172 |
| 2019-09-19 | $4.83 | $5.03 | $4.83 | $4.88 | $4.88 | 19,534 |
| 2019-09-18 | $4.84 | $4.98 | $4.82 | $4.82 | $4.82 | 21,796 |
| 2019-09-17 | $4.94 | $4.99 | $4.77 | $4.85 | $4.85 | 22,001 |
| 2019-09-16 | $5.00 | $5.04 | $4.81 | $4.97 | $4.97 | 12,025 |
| 2019-09-13 | $4.91 | $5.05 | $4.71 | $5.00 | $5.00 | 44,898 |
| 2019-09-12 | $5.04 | $5.04 | $4.90 | $4.91 | $4.91 | 18,683 |
| 2019-09-11 | $5.02 | $5.09 | $4.93 | $5.00 | $5.00 | 28,727 |
| 2019-09-10 | $5.04 | $5.20 | $4.96 | $5.00 | $5.00 | 28,889 |
| 2019-09-09 | $4.85 | $5.25 | $4.85 | $4.98 | $4.98 | 70,301 |
| 2019-09-06 | $4.73 | $4.89 | $4.70 | $4.81 | $4.81 | 48,630 |
| 2019-09-05 | $4.75 | $4.93 | $4.66 | $4.77 | $4.77 | 37,560 |
| 2019-09-04 | $4.63 | $4.86 | $4.63 | $4.81 | $4.81 | 41,892 |
| 2019-09-03 | $4.84 | $4.84 | $4.58 | $4.66 | $4.66 | 37,931 |
| 2019-08-30 | $4.78 | $4.96 | $4.75 | $4.84 | $4.84 | 20,793 |
| 2019-08-29 | $4.50 | $4.94 | $4.50 | $4.80 | $4.80 | 44,226 |
| 2019-08-28 | $4.37 | $4.61 | $4.37 | $4.45 | $4.45 | 57,297 |
| 2019-08-27 | $4.61 | $4.68 | $4.37 | $4.37 | $4.37 | 118,982 |
| 2019-08-26 | $4.54 | $4.80 | $4.51 | $4.55 | $4.55 | 107,338 |
| 2019-08-23 | $4.66 | $4.79 | $4.55 | $4.55 | $4.55 | 54,286 |
| 2019-08-22 | $4.79 | $4.90 | $4.71 | $4.71 | $4.71 | 54,492 |
| 2019-08-21 | $4.73 | $4.95 | $4.72 | $4.76 | $4.76 | 86,752 |
| 2019-08-20 | $4.66 | $4.82 | $4.61 | $4.81 | $4.81 | 68,777 |
| 2019-08-19 | $4.96 | $5.09 | $4.65 | $4.70 | $4.70 | 268,926 |
| 2019-08-16 | $5.03 | $5.20 | $4.90 | $5.09 | $5.09 | 243,389 |
| 2019-08-15 | $6.65 | $7.50 | $4.81 | $4.84 | $4.84 | 935,180 |
| 2019-08-14 | $8.42 | $8.45 | $7.59 | $8.45 | $8.45 | 113,092 |
| 2019-08-13 | $8.03 | $8.43 | $7.93 | $8.40 | $8.40 | 72,250 |
| 2019-08-12 | $7.95 | $8.15 | $7.60 | $8.14 | $8.14 | 101,485 |
| 2019-08-09 | $7.79 | $8.07 | $7.59 | $8.07 | $8.07 | 60,880 |
| 2019-08-08 | $7.88 | $8.02 | $7.63 | $7.75 | $7.75 | 54,028 |
| 2019-08-07 | $8.01 | $8.15 | $7.32 | $7.88 | $7.88 | 57,730 |
| 2019-08-06 | $8.32 | $8.54 | $7.84 | $8.07 | $8.07 | 83,625 |
| 2019-08-05 | $8.61 | $8.78 | $8.15 | $8.21 | $8.21 | 50,719 |
| 2019-08-02 | $8.65 | $8.80 | $8.52 | $8.78 | $8.78 | 14,751 |
| 2019-08-01 | $8.80 | $8.90 | $8.42 | $8.65 | $8.65 | 17,201 |
| 2019-07-31 | $8.51 | $8.88 | $8.51 | $8.88 | $8.88 | 53,242 |
| 2019-07-30 | $8.69 | $8.80 | $8.50 | $8.53 | $8.53 | 25,922 |
| 2019-07-29 | $8.76 | $8.95 | $8.45 | $8.57 | $8.57 | 100,258 |
| 2019-07-26 | $8.70 | $8.89 | $8.66 | $8.81 | $8.81 | 34,747 |
| 2019-07-25 | $8.86 | $8.90 | $8.62 | $8.81 | $8.81 | 17,027 |
| 2019-07-24 | $8.87 | $8.91 | $8.62 | $8.86 | $8.86 | 48,592 |
| 2019-07-23 | $8.93 | $8.93 | $8.65 | $8.69 | $8.69 | 44,621 |
| 2019-07-22 | $8.94 | $9.00 | $8.65 | $8.84 | $8.84 | 46,580 |
| 2019-07-19 | $9.13 | $9.20 | $8.79 | $8.93 | $8.93 | 53,662 |
| 2019-07-18 | $9.09 | $9.19 | $8.90 | $9.10 | $9.10 | 14,398 |
| 2019-07-17 | $8.90 | $9.10 | $8.82 | $9.10 | $9.10 | 25,252 |
| 2019-07-16 | $8.89 | $9.13 | $8.68 | $9.06 | $9.06 | 27,572 |
| 2019-07-15 | $9.13 | $9.20 | $8.60 | $8.92 | $8.92 | 46,881 |
| 2019-07-12 | $8.83 | $9.15 | $8.65 | $9.01 | $9.01 | 32,954 |
| 2019-07-11 | $8.78 | $9.13 | $8.64 | $8.86 | $8.86 | 50,244 |
| 2019-07-10 | $8.71 | $9.00 | $8.61 | $8.75 | $8.75 | 58,678 |
| 2019-07-09 | $8.60 | $9.05 | $8.47 | $8.58 | $8.58 | 42,344 |
| 2019-07-08 | $8.83 | $8.93 | $8.40 | $8.61 | $8.61 | 63,097 |
| 2019-07-05 | $8.55 | $9.16 | $8.47 | $8.89 | $8.89 | 103,874 |
| 2019-07-03 | $8.79 | $8.99 | $8.43 | $8.55 | $8.55 | 33,118 |
| 2019-07-02 | $8.95 | $9.01 | $8.33 | $8.78 | $8.78 | 65,227 |
| 2019-07-01 | $9.09 | $9.25 | $8.86 | $8.96 | $8.96 | 74,732 |
| 2019-06-28 | $8.43 | $9.10 | $8.43 | $9.10 | $9.10 | 125,915 |
| 2019-06-27 | $8.20 | $8.41 | $8.00 | $8.28 | $8.28 | 42,746 |
| 2019-06-26 | $7.88 | $8.19 | $7.78 | $8.15 | $8.15 | 53,149 |
| 2019-06-25 | $7.65 | $8.07 | $7.33 | $7.81 | $7.81 | 90,277 |
| 2019-06-24 | $8.30 | $8.30 | $7.54 | $7.67 | $7.67 | 85,584 |
| 2019-06-21 | $8.15 | $8.70 | $8.01 | $8.32 | $8.32 | 73,993 |
| 2019-06-20 | $8.57 | $8.76 | $8.05 | $8.17 | $8.17 | 79,470 |
| 2019-06-19 | $8.64 | $8.74 | $8.32 | $8.56 | $8.56 | 26,318 |
| 2019-06-18 | $8.60 | $8.90 | $8.47 | $8.76 | $8.76 | 46,154 |
| 2019-06-17 | $8.55 | $8.69 | $8.40 | $8.64 | $8.64 | 65,344 |
| 2019-06-14 | $8.88 | $8.88 | $8.27 | $8.60 | $8.60 | 49,655 |
| 2019-06-13 | $8.84 | $9.02 | $8.70 | $8.83 | $8.83 | 41,454 |
| 2019-06-12 | $8.51 | $9.01 | $8.50 | $8.75 | $8.75 | 54,624 |
| 2019-06-11 | $8.02 | $8.57 | $7.94 | $8.48 | $8.48 | 82,942 |
| 2019-06-10 | $8.45 | $8.45 | $7.80 | $7.87 | $7.87 | 155,254 |
| 2019-06-07 | $8.75 | $8.77 | $8.42 | $8.53 | $8.53 | 79,227 |
| 2019-06-06 | $9.08 | $9.10 | $8.46 | $8.76 | $8.76 | 95,461 |
| 2019-06-05 | $9.23 | $9.25 | $9.04 | $9.07 | $9.07 | 57,912 |
| 2019-06-04 | $9.06 | $9.28 | $9.00 | $9.20 | $9.20 | 120,238 |
| 2019-06-03 | $9.12 | $9.18 | $8.99 | $9.05 | $9.05 | 109,185 |
| 2019-05-31 | $9.05 | $9.19 | $8.60 | $9.05 | $9.05 | 178,737 |
| 2019-05-30 | $9.93 | $9.93 | $8.91 | $9.10 | $9.10 | 591,554 |
| 2019-05-29 | $10.05 | $10.07 | $9.74 | $9.75 | $9.75 | 69,866 |
| 2019-05-28 | $10.25 | $10.32 | $10.00 | $10.19 | $10.19 | 406,194 |
| 2019-05-24 | $10.10 | $10.25 | $9.86 | $10.00 | $10.00 | 85,506 |
| 2019-05-23 | $10.06 | $10.20 | $9.60 | $10.02 | $10.02 | 146,674 |
| 2019-05-22 | $10.54 | $10.76 | $10.10 | $10.20 | $10.20 | 166,234 |
| 2019-05-21 | $11.01 | $11.29 | $10.50 | $10.65 | $10.65 | 1,038,385 |
| 2019-05-20 | $10.45 | $11.45 | $10.38 | $11.03 | $11.03 | 308,711 |
| 2019-05-17 | $9.90 | $11.10 | $9.90 | $10.45 | $10.45 | 268,285 |
| 2019-05-16 | $7.56 | $9.99 | $7.56 | $9.80 | $9.80 | 188,117 |
| 2019-05-15 | $8.15 | $8.32 | $7.80 | $8.23 | $8.23 | 54,147 |
| 2019-05-14 | $8.58 | $8.79 | $7.94 | $8.16 | $8.16 | 114,932 |
| 2019-05-13 | $8.90 | $9.00 | $8.52 | $8.52 | $8.52 | 73,793 |
| 2019-05-10 | $8.80 | $9.40 | $8.77 | $8.98 | $8.98 | 107,667 |
| 2019-05-09 | $8.65 | $8.87 | $8.60 | $8.80 | $8.80 | 47,332 |
| 2019-05-08 | $8.76 | $8.76 | $8.55 | $8.70 | $8.70 | 20,433 |
| 2019-05-07 | $8.62 | $8.80 | $8.59 | $8.80 | $8.80 | 30,184 |
| 2019-05-06 | $8.76 | $8.80 | $8.47 | $8.62 | $8.62 | 49,463 |
| 2019-05-03 | $8.71 | $8.77 | $8.57 | $8.75 | $8.75 | 28,151 |
| 2019-05-02 | $8.93 | $8.98 | $8.53 | $8.80 | $8.80 | 20,074 |
| 2019-05-01 | $9.10 | $9.10 | $8.85 | $8.87 | $8.87 | 24,158 |
| 2019-04-30 | $9.00 | $9.29 | $9.00 | $9.10 | $9.10 | 42,993 |
| 2019-04-29 | $8.32 | $9.28 | $8.32 | $8.96 | $8.96 | 94,573 |
| 2019-04-26 | $8.26 | $8.51 | $8.20 | $8.32 | $8.32 | 40,092 |
| 2019-04-25 | $8.82 | $8.89 | $8.14 | $8.45 | $8.45 | 28,721 |
| 2019-04-24 | $9.02 | $9.20 | $8.65 | $8.65 | $8.65 | 67,504 |
| 2019-04-23 | $9.01 | $9.36 | $9.00 | $9.01 | $9.01 | 99,002 |
| 2019-04-22 | $9.23 | $9.49 | $9.00 | $9.03 | $9.03 | 254,615 |
| 2019-04-18 | $8.99 | $9.05 | $8.87 | $9.04 | $9.04 | 108,142 |
| 2019-04-17 | $8.94 | $9.23 | $8.82 | $8.85 | $8.85 | 65,778 |
| 2019-04-16 | $7.99 | $8.63 | $7.94 | $8.63 | $8.63 | 116,692 |
| 2019-04-15 | $7.75 | $7.75 | $7.45 | $7.45 | $7.45 | 72,919 |
| 2019-04-12 | $7.68 | $7.83 | $7.50 | $7.68 | $7.68 | 28,653 |
| 2019-04-11 | $7.49 | $7.63 | $7.49 | $7.63 | $7.63 | 26,080 |
| 2019-04-10 | $7.60 | $7.67 | $7.55 | $7.55 | $7.55 | 11,480 |
| 2019-04-09 | $7.55 | $7.70 | $7.50 | $7.70 | $7.70 | 2,885 |
| 2019-04-08 | $7.64 | $7.65 | $7.60 | $7.65 | $7.65 | 4,076 |
| 2019-04-05 | $7.44 | $7.62 | $7.44 | $7.62 | $7.62 | 4,850 |
| 2019-04-04 | $7.61 | $7.67 | $7.57 | $7.60 | $7.60 | 7,020 |
| 2019-04-03 | $7.50 | $7.73 | $7.50 | $7.54 | $7.54 | 13,176 |
| 2019-04-02 | $7.64 | $7.73 | $7.54 | $7.73 | $7.73 | 4,428 |
| 2019-04-01 | $7.61 | $7.72 | $7.38 | $7.65 | $7.65 | 27,028 |
| 2019-03-29 | $7.38 | $7.70 | $7.27 | $7.58 | $7.58 | 21,627 |
| 2019-03-28 | $7.14 | $7.35 | $7.12 | $7.15 | $7.15 | 9,227 |
| 2019-03-27 | $7.04 | $7.29 | $7.04 | $7.29 | $7.29 | 938 |
| 2019-03-26 | $7.14 | $7.44 | $7.02 | $7.43 | $7.43 | 43,264 |
| 2019-03-25 | $6.95 | $7.28 | $6.67 | $7.16 | $7.16 | 34,381 |
| 2019-03-22 | $7.59 | $7.65 | $6.87 | $7.00 | $7.00 | 40,170 |
| 2019-03-21 | $6.67 | $7.89 | $6.56 | $7.74 | $7.74 | 151,574 |
| 2019-03-20 | $6.46 | $6.87 | $6.23 | $6.65 | $6.65 | 42,247 |
| 2019-03-19 | $6.10 | $6.75 | $6.09 | $6.45 | $6.45 | 21,641 |
| 2019-03-18 | $5.79 | $6.05 | $5.79 | $5.90 | $5.90 | 14,598 |
| 2019-03-15 | $5.66 | $5.94 | $5.46 | $5.80 | $5.80 | 28,707 |
| 2019-03-14 | $5.46 | $5.75 | $5.40 | $5.65 | $5.65 | 19,195 |
| 2019-03-13 | $5.53 | $5.87 | $5.29 | $5.72 | $5.72 | 25,818 |
| 2019-03-12 | $5.55 | $5.73 | $5.55 | $5.63 | $5.63 | 1,631 |
| 2019-03-11 | $5.65 | $5.65 | $5.35 | $5.51 | $5.51 | 11,137 |
| 2019-03-08 | $5.56 | $6.10 | $5.19 | $5.67 | $5.67 | 21,230 |
| 2019-03-07 | $5.64 | $5.81 | $5.30 | $5.81 | $5.81 | 13,408 |
| 2019-03-06 | $5.59 | $6.08 | $5.04 | $5.22 | $5.22 | 21,683 |
| 2019-03-05 | $5.65 | $5.96 | $5.33 | $5.60 | $5.60 | 41,707 |
| 2019-03-04 | $5.50 | $5.78 | $5.40 | $5.62 | $5.62 | 5,916 |
| 2019-03-01 | $5.80 | $5.80 | $5.21 | $5.38 | $5.38 | 16,699 |
| 2019-02-28 | $5.89 | $5.90 | $5.66 | $5.78 | $5.78 | 7,150 |
| 2019-02-27 | $5.76 | $5.98 | $5.70 | $5.80 | $5.80 | 14,846 |
| 2019-02-26 | $5.84 | $5.91 | $5.78 | $5.85 | $5.85 | 7,879 |
| 2019-02-25 | $5.17 | $5.90 | $5.17 | $5.90 | $5.90 | 40,636 |
| 2019-02-22 | $5.45 | $5.68 | $5.45 | $5.50 | $5.50 | 20,381 |
| 2019-02-21 | $5.65 | $5.69 | $5.35 | $5.35 | $5.35 | 3,206 |
| 2019-02-20 | $5.74 | $5.87 | $5.62 | $5.79 | $5.79 | 23,123 |
| 2019-02-19 | $5.60 | $5.75 | $5.36 | $5.75 | $5.75 | 101,897 |
| 2019-02-15 | $5.52 | $5.74 | $5.50 | $5.55 | $5.55 | 38,301 |
| 2019-02-14 | $5.38 | $5.75 | $5.38 | $5.55 | $5.55 | 33,982 |
| 2019-02-13 | $5.56 | $5.71 | $5.40 | $5.40 | $5.40 | 15,650 |
| 2019-02-12 | $5.70 | $5.95 | $5.47 | $5.55 | $5.55 | 65,081 |
| 2019-02-11 | $5.59 | $5.75 | $5.25 | $5.75 | $5.75 | 20,065 |
| 2019-02-08 | $5.27 | $6.00 | $5.27 | $5.57 | $5.57 | 16,405 |
| 2019-02-07 | $5.63 | $5.63 | $5.17 | $5.28 | $5.28 | 12,942 |
| 2019-02-06 | $5.73 | $5.94 | $5.54 | $5.55 | $5.55 | 16,545 |
| 2019-02-05 | $5.69 | $5.86 | $5.67 | $5.70 | $5.70 | 7,222 |
| 2019-02-04 | $5.71 | $5.85 | $5.56 | $5.74 | $5.74 | 29,596 |
| 2019-02-01 | $5.54 | $5.91 | $5.54 | $5.70 | $5.70 | 17,109 |
| 2019-01-31 | $5.69 | $6.10 | $5.65 | $5.65 | $5.65 | 29,584 |
| 2019-01-30 | $5.74 | $5.74 | $5.53 | $5.65 | $5.65 | 3,283 |
| 2019-01-29 | $6.12 | $6.12 | $5.66 | $5.66 | $5.66 | 10,029 |
| 2019-01-28 | $5.49 | $6.09 | $5.49 | $6.09 | $6.09 | 12,552 |
| 2019-01-25 | $5.53 | $5.84 | $5.51 | $5.51 | $5.51 | 26,076 |
| 2019-01-24 | $5.38 | $5.60 | $5.29 | $5.45 | $5.45 | 14,914 |
| 2019-01-23 | $5.39 | $5.39 | $5.05 | $5.15 | $5.15 | 8,487 |
| 2019-01-22 | $5.01 | $5.31 | $5.01 | $5.30 | $5.30 | 2,649 |
| 2019-01-18 | $5.06 | $5.33 | $4.90 | $5.10 | $5.10 | 116,886 |
| 2019-01-17 | $4.77 | $5.46 | $4.77 | $4.90 | $4.90 | 51,273 |
| 2019-01-16 | $4.85 | $5.33 | $4.77 | $4.78 | $4.78 | 23,020 |
| 2019-01-15 | $5.50 | $5.50 | $4.75 | $4.90 | $4.90 | 12,369 |
| 2019-01-14 | $5.37 | $5.50 | $4.69 | $5.45 | $5.45 | 10,931 |
| 2019-01-11 | $5.00 | $5.51 | $4.84 | $5.44 | $5.44 | 24,295 |
| 2019-01-10 | $4.98 | $5.05 | $4.85 | $5.01 | $5.01 | 6,002 |
| 2019-01-09 | $4.83 | $5.07 | $4.75 | $5.07 | $5.07 | 19,490 |
| 2019-01-08 | $5.09 | $5.09 | $4.42 | $4.76 | $4.76 | 77,854 |
| 2019-01-07 | $4.94 | $5.12 | $4.82 | $4.91 | $4.91 | 10,471 |
| 2019-01-04 | $4.49 | $5.00 | $4.42 | $5.00 | $5.00 | 9,832 |
| 2019-01-03 | $4.65 | $4.67 | $4.32 | $4.47 | $4.47 | 22,706 |
| 2019-01-02 | $3.77 | $4.72 | $3.71 | $4.65 | $4.65 | 31,742 |
| 2018-12-31 | $3.98 | $4.01 | $3.56 | $3.68 | $3.68 | 112,247 |
| 2018-12-28 | $3.83 | $4.09 | $3.81 | $3.92 | $3.92 | 66,625 |
| 2018-12-27 | $3.92 | $3.99 | $3.80 | $3.80 | $3.80 | 102,503 |
| 2018-12-26 | $4.25 | $4.96 | $3.90 | $3.92 | $3.92 | 241,221 |
| 2018-12-24 | $4.48 | $4.48 | $4.12 | $4.13 | $4.13 | 55,138 |
| 2018-12-21 | $4.60 | $4.61 | $4.32 | $4.37 | $4.37 | 64,263 |
| 2018-12-20 | $4.69 | $5.11 | $4.60 | $4.67 | $4.67 | 38,367 |
| 2018-12-19 | $4.40 | $4.57 | $4.10 | $4.53 | $4.53 | 104,347 |
| 2018-12-18 | $3.90 | $4.05 | $3.75 | $3.75 | $3.75 | 71,506 |
| 2018-12-17 | $3.83 | $3.85 | $3.72 | $3.72 | $3.72 | 20,861 |
| 2018-12-14 | $3.75 | $3.92 | $3.59 | $3.89 | $3.89 | 12,081 |
| 2018-12-13 | $4.04 | $4.04 | $3.70 | $3.74 | $3.74 | 20,735 |
| 2018-12-12 | $4.08 | $4.08 | $3.85 | $3.90 | $3.90 | 49,369 |
| 2018-12-11 | $4.28 | $4.58 | $3.90 | $3.90 | $3.90 | 35,084 |
| 2018-12-10 | $4.10 | $4.66 | $4.05 | $4.14 | $4.14 | 33,667 |
| 2018-12-07 | $4.04 | $4.19 | $3.94 | $3.97 | $3.97 | 61,826 |
| 2018-12-06 | $4.15 | $4.42 | $4.00 | $4.06 | $4.06 | 37,182 |
| 2018-12-04 | $4.20 | $4.40 | $4.05 | $4.20 | $4.20 | 33,519 |
| 2018-12-03 | $4.01 | $4.31 | $4.01 | $4.20 | $4.20 | 66,139 |
| 2018-11-30 | $4.17 | $4.43 | $3.82 | $4.01 | $4.01 | 178,672 |
| 2018-11-29 | $4.20 | $4.40 | $4.15 | $4.15 | $4.15 | 122,038 |
| 2018-11-28 | $4.26 | $4.33 | $4.16 | $4.19 | $4.19 | 80,224 |
| 2018-11-27 | $4.75 | $4.80 | $4.38 | $4.40 | $4.40 | 51,839 |
| 2018-11-26 | $4.69 | $4.72 | $4.51 | $4.70 | $4.70 | 115,347 |
| 2018-11-23 | $4.85 | $4.90 | $4.56 | $4.72 | $4.72 | 67,007 |
| 2018-11-21 | $5.07 | $5.10 | $4.78 | $4.80 | $4.80 | 182,012 |
| 2018-11-20 | $5.50 | $5.50 | $4.80 | $4.85 | $4.85 | 194,675 |
| 2018-11-19 | $6.10 | $6.48 | $5.79 | $5.90 | $5.90 | 117,826 |
| 2018-11-16 | $6.75 | $6.75 | $5.55 | $6.05 | $6.05 | 150,579 |
| 2018-11-15 | $8.15 | $8.36 | $8.15 | $8.34 | $8.34 | 7,278 |
| 2018-11-14 | $8.85 | $8.85 | $8.22 | $8.22 | $8.22 | 23,448 |
| 2018-11-13 | $8.40 | $9.24 | $8.40 | $8.71 | $8.71 | 9,783 |
| 2018-11-12 | $8.30 | $8.36 | $8.11 | $8.26 | $8.26 | 7,449 |
| 2018-11-09 | $8.75 | $8.76 | $8.08 | $8.34 | $8.34 | 20,590 |
| 2018-11-08 | $8.97 | $9.02 | $8.75 | $8.86 | $8.86 | 19,678 |
| 2018-11-07 | $9.05 | $9.07 | $8.88 | $8.99 | $8.99 | 33,476 |
| 2018-11-06 | $9.01 | $9.35 | $8.93 | $9.00 | $9.00 | 13,736 |
| 2018-11-05 | $9.11 | $9.41 | $8.87 | $8.91 | $8.91 | 18,888 |
| 2018-11-02 | $9.00 | $9.47 | $9.00 | $9.16 | $9.16 | 3,727 |
| 2018-11-01 | $9.44 | $9.60 | $9.02 | $9.02 | $9.02 | 21,098 |
| 2018-10-31 | $9.50 | $9.60 | $9.27 | $9.49 | $9.49 | 14,072 |
| 2018-10-30 | $9.27 | $9.60 | $9.08 | $9.40 | $9.40 | 15,864 |
| 2018-10-29 | $9.42 | $9.63 | $8.76 | $9.38 | $9.38 | 34,311 |
| 2018-10-26 | $9.90 | $9.90 | $9.00 | $9.32 | $9.32 | 18,801 |
| 2018-10-25 | $10.50 | $10.50 | $10.00 | $10.05 | $10.05 | 11,941 |
| 2018-10-24 | $10.60 | $10.71 | $10.28 | $10.42 | $10.42 | 21,566 |
| 2018-10-23 | $10.25 | $10.69 | $10.25 | $10.47 | $10.47 | 49,069 |
| 2018-10-22 | $10.45 | $10.60 | $10.31 | $10.45 | $10.45 | 10,671 |
| 2018-10-19 | $10.61 | $10.65 | $10.42 | $10.50 | $10.50 | 10,602 |
| 2018-10-18 | $10.95 | $11.05 | $10.44 | $10.45 | $10.45 | 22,024 |
| 2018-10-17 | $10.71 | $11.17 | $10.71 | $11.00 | $11.00 | 9,115 |
| 2018-10-16 | $10.81 | $10.87 | $10.60 | $10.76 | $10.76 | 10,796 |
| 2018-10-15 | $11.01 | $11.34 | $10.52 | $10.81 | $10.81 | 9,498 |
| 2018-10-12 | $10.56 | $11.21 | $10.56 | $11.21 | $11.21 | 6,955 |
| 2018-10-11 | $10.76 | $10.85 | $10.50 | $10.50 | $10.50 | 14,543 |
| 2018-10-10 | $10.90 | $10.95 | $10.75 | $10.75 | $10.75 | 22,090 |
| 2018-10-09 | $10.91 | $11.03 | $10.80 | $10.80 | $10.80 | 16,090 |
| 2018-10-08 | $10.79 | $11.24 | $10.79 | $10.91 | $10.91 | 18,089 |
| 2018-10-05 | $10.81 | $11.09 | $10.80 | $10.80 | $10.80 | 17,608 |
| 2018-10-04 | $11.47 | $11.49 | $10.83 | $10.93 | $10.93 | 85,094 |
| 2018-10-03 | $11.20 | $11.48 | $10.90 | $11.07 | $11.07 | 34,260 |
| 2018-10-02 | $11.28 | $11.45 | $10.65 | $10.65 | $10.65 | 20,134 |
| 2018-10-01 | $11.35 | $11.71 | $11.16 | $11.33 | $11.33 | 15,871 |
| 2018-09-28 | $10.94 | $11.50 | $10.87 | $11.27 | $11.27 | 34,203 |
| 2018-09-27 | $10.26 | $10.92 | $10.26 | $10.57 | $10.57 | 8,908 |
| 2018-09-26 | $10.53 | $11.26 | $10.18 | $10.30 | $10.30 | 17,379 |
| 2018-09-25 | $10.91 | $11.37 | $10.51 | $10.51 | $10.51 | 4,137 |
| 2018-09-24 | $10.84 | $11.45 | $10.70 | $10.84 | $10.84 | 33,124 |
| 2018-09-21 | $11.70 | $11.70 | $10.70 | $10.77 | $10.77 | 55,187 |
| 2018-09-20 | $10.14 | $12.18 | $10.14 | $11.63 | $11.63 | 100,645 |
| 2018-09-19 | $10.29 | $10.37 | $9.96 | $10.05 | $10.05 | 6,370 |
| 2018-09-18 | $10.12 | $10.58 | $10.12 | $10.15 | $10.15 | 14,540 |
| 2018-09-17 | $9.65 | $10.24 | $9.65 | $10.24 | $10.24 | 12,175 |
| 2018-09-14 | $9.69 | $9.74 | $9.54 | $9.58 | $9.58 | 16,595 |
| 2018-09-13 | $9.70 | $9.72 | $9.65 | $9.67 | $9.67 | 11,794 |
| 2018-09-12 | $9.65 | $9.98 | $9.65 | $9.65 | $9.65 | 10,047 |
| 2018-09-11 | $9.65 | $9.75 | $9.63 | $9.65 | $9.65 | 18,165 |
| 2018-09-10 | $9.61 | $9.70 | $9.47 | $9.58 | $9.58 | 8,775 |
| 2018-09-07 | $9.69 | $9.71 | $9.60 | $9.60 | $9.60 | 4,174 |
| 2018-09-06 | $9.70 | $9.82 | $9.60 | $9.80 | $9.80 | 5,927 |
| 2018-09-05 | $9.76 | $9.99 | $9.73 | $9.76 | $9.76 | 3,595 |
| 2018-09-04 | $9.45 | $9.71 | $9.45 | $9.60 | $9.60 | 21,559 |
| 2018-08-31 | $9.61 | $9.72 | $9.41 | $9.45 | $9.45 | 19,690 |
| 2018-08-30 | $9.50 | $9.79 | $9.44 | $9.60 | $9.60 | 18,663 |
| 2018-08-29 | $9.25 | $9.78 | $9.25 | $9.40 | $9.40 | 44,073 |
| 2018-08-28 | $9.60 | $9.71 | $9.29 | $9.29 | $9.29 | 27,517 |
| 2018-08-27 | $9.90 | $9.90 | $9.50 | $9.63 | $9.63 | 28,273 |
| 2018-08-24 | $9.96 | $9.96 | $9.79 | $9.79 | $9.79 | 13,572 |
| 2018-08-23 | $9.94 | $10.05 | $9.90 | $9.95 | $9.95 | 19,784 |
| 2018-08-22 | $9.94 | $10.02 | $9.78 | $9.95 | $9.95 | 13,700 |
| 2018-08-21 | $9.88 | $10.17 | $9.78 | $9.89 | $9.89 | 11,433 |
| 2018-08-20 | $10.00 | $10.00 | $9.75 | $9.94 | $9.94 | 8,147 |
| 2018-08-17 | $10.03 | $10.18 | $9.95 | $9.98 | $9.98 | 36,602 |
| 2018-08-16 | $10.33 | $10.39 | $10.02 | $10.03 | $10.03 | 10,107 |
| 2018-08-15 | $10.27 | $10.43 | $10.11 | $10.35 | $10.35 | 30,920 |
| 2018-08-14 | $10.60 | $10.79 | $10.58 | $10.70 | $10.70 | 56,037 |
| 2018-08-13 | $10.58 | $10.72 | $10.45 | $10.68 | $10.68 | 26,829 |
| 2018-08-10 | $10.65 | $10.65 | $10.33 | $10.60 | $10.60 | 19,225 |
| 2018-08-09 | $10.60 | $10.68 | $10.55 | $10.59 | $10.59 | 14,930 |
| 2018-08-08 | $10.60 | $10.64 | $10.55 | $10.55 | $10.55 | 11,389 |
| 2018-08-07 | $10.65 | $10.71 | $10.65 | $10.67 | $10.67 | 8,153 |
| 2018-08-06 | $10.98 | $11.04 | $10.70 | $10.70 | $10.70 | 13,021 |
| 2018-08-03 | $11.16 | $11.16 | $10.82 | $10.85 | $10.85 | 10,880 |
| 2018-08-02 | $11.00 | $11.04 | $10.85 | $10.85 | $10.85 | 1,201 |
| 2018-08-01 | $11.05 | $11.17 | $11.05 | $11.17 | $11.17 | 13,222 |
| 2018-07-31 | $11.29 | $11.32 | $11.10 | $11.20 | $11.20 | 7,595 |
| 2018-07-30 | $11.47 | $11.47 | $11.10 | $11.20 | $11.20 | 30,910 |
| 2018-07-27 | $11.15 | $11.24 | $11.03 | $11.24 | $11.24 | 23,504 |
| 2018-07-26 | $11.10 | $11.13 | $11.01 | $11.05 | $11.05 | 16,471 |
| 2018-07-25 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1 |
| 2018-07-24 | $11.34 | $11.56 | $11.19 | $11.19 | $11.19 | 7,180 |
| 2018-07-23 | $11.27 | $11.44 | $11.06 | $11.37 | $11.37 | 37,515 |
| 2018-07-20 | $11.35 | $11.56 | $11.13 | $11.33 | $11.33 | 5,909 |
| 2018-07-19 | $11.45 | $11.59 | $11.13 | $11.35 | $11.35 | 25,787 |
| 2018-07-18 | $11.42 | $11.75 | $11.41 | $11.43 | $11.43 | 14,938 |
| 2018-07-17 | $11.35 | $11.58 | $11.35 | $11.39 | $11.39 | 6,750 |
| 2018-07-16 | $11.69 | $11.69 | $11.38 | $11.38 | $11.38 | 4,040 |
| 2018-07-13 | $12.00 | $12.00 | $11.71 | $11.85 | $11.85 | 18,888 |
| 2018-07-12 | $11.70 | $11.81 | $11.66 | $11.79 | $11.79 | 13,987 |
| 2018-07-11 | $11.92 | $11.95 | $11.85 | $11.88 | $11.88 | 74,682 |
| 2018-07-10 | $11.89 | $11.93 | $11.85 | $11.90 | $11.90 | 4,828 |
| 2018-07-09 | $11.81 | $11.91 | $11.81 | $11.88 | $11.88 | 11,718 |
| 2018-07-06 | $11.78 | $12.00 | $11.75 | $11.86 | $11.86 | 24,105 |
| 2018-07-05 | $11.88 | $11.89 | $11.79 | $11.83 | $11.83 | 10,210 |
| 2018-07-03 | $11.81 | $11.83 | $11.76 | $11.83 | $11.83 | 8,419 |
| 2018-07-02 | $11.75 | $11.88 | $11.74 | $11.84 | $11.84 | 11,122 |
| 2018-06-29 | $11.75 | $11.82 | $11.04 | $11.82 | $11.82 | 22,862 |
| 2018-06-28 | $11.68 | $11.78 | $11.68 | $11.78 | $11.78 | 22,137 |
| 2018-06-27 | $11.80 | $11.83 | $11.75 | $11.76 | $11.76 | 15,503 |
| 2018-06-26 | $11.76 | $11.98 | $11.75 | $11.86 | $11.86 | 10,451 |
| 2018-06-25 | $11.75 | $11.85 | $11.72 | $11.79 | $11.79 | 22,310 |
| 2018-06-22 | $11.85 | $11.85 | $11.75 | $11.79 | $11.79 | 35,218 |
| 2018-06-21 | $11.51 | $11.84 | $11.46 | $11.75 | $11.75 | 49,100 |
| 2018-06-20 | $11.50 | $11.79 | $11.49 | $11.50 | $11.50 | 43,241 |
| 2018-06-19 | $11.25 | $11.55 | $11.25 | $11.51 | $11.51 | 18,459 |
| 2018-06-18 | $11.46 | $11.88 | $11.28 | $11.49 | $11.49 | 11,483 |
| 2018-06-15 | $10.99 | $11.65 | $10.99 | $11.44 | $11.44 | 37,690 |
| 2018-06-14 | $10.91 | $10.91 | $10.59 | $10.79 | $10.79 | 32,946 |
| 2018-06-13 | $11.09 | $11.16 | $10.83 | $10.98 | $10.98 | 20,514 |
| 2018-06-12 | $11.15 | $11.21 | $11.11 | $11.11 | $11.11 | 4,778 |
| 2018-06-11 | $11.11 | $11.16 | $11.07 | $11.08 | $11.08 | 5,898 |
| 2018-06-08 | $11.35 | $11.45 | $11.09 | $11.10 | $11.10 | 9,061 |
| 2018-06-07 | $11.37 | $11.38 | $11.30 | $11.36 | $11.36 | 6,115 |
| 2018-06-06 | $11.28 | $11.49 | $11.22 | $11.30 | $11.30 | 7,060 |
| 2018-06-05 | $11.37 | $11.37 | $11.08 | $11.21 | $11.21 | 19,370 |
| 2018-06-04 | $11.50 | $11.60 | $11.27 | $11.41 | $11.41 | 19,204 |
| 2018-06-01 | $11.94 | $11.94 | $11.26 | $11.45 | $11.45 | 33,869 |
| 2018-05-31 | $11.93 | $12.14 | $11.84 | $11.86 | $11.86 | 9,540 |
| 2018-05-30 | $12.00 | $12.02 | $11.82 | $11.85 | $11.85 | 11,125 |
| 2018-05-29 | $12.04 | $12.26 | $11.79 | $11.79 | $11.79 | 8,054 |
| 2018-05-25 | $11.99 | $12.43 | $11.96 | $12.24 | $12.24 | 8,588 |
| 2018-05-24 | $11.63 | $11.99 | $11.54 | $11.86 | $11.86 | 19,768 |
| 2018-05-23 | $11.45 | $11.96 | $11.45 | $11.56 | $11.56 | 23,915 |
| 2018-05-22 | $11.81 | $12.27 | $11.38 | $11.42 | $11.42 | 54,127 |
| 2018-05-21 | $12.03 | $12.18 | $11.61 | $11.72 | $11.72 | 24,706 |
| 2018-05-18 | $12.10 | $12.20 | $11.85 | $12.08 | $12.08 | 45,299 |
| 2018-05-17 | $12.02 | $12.29 | $11.53 | $12.05 | $12.05 | 36,503 |
| 2018-05-16 | $12.50 | $12.54 | $11.81 | $12.15 | $12.15 | 109,549 |
| 2018-05-15 | $12.55 | $12.95 | $12.55 | $12.78 | $12.78 | 15,735 |
| 2018-05-14 | $12.45 | $12.70 | $12.45 | $12.62 | $12.62 | 34,415 |
| 2018-05-11 | $12.56 | $12.77 | $12.50 | $12.53 | $12.53 | 30,591 |
| 2018-05-10 | $12.62 | $12.83 | $12.62 | $12.66 | $12.66 | 10,480 |
| 2018-05-09 | $12.68 | $12.80 | $12.63 | $12.68 | $12.68 | 12,579 |
| 2018-05-08 | $12.56 | $12.91 | $12.56 | $12.76 | $12.76 | 14,500 |
| 2018-05-07 | $12.73 | $12.95 | $12.39 | $12.67 | $12.67 | 16,912 |
| 2018-05-04 | $12.62 | $12.99 | $12.62 | $12.81 | $12.81 | 18,980 |
| 2018-05-03 | $12.71 | $12.85 | $12.60 | $12.73 | $12.73 | 33,957 |
| 2018-05-02 | $12.90 | $13.25 | $12.76 | $12.84 | $12.84 | 16,623 |
| 2018-05-01 | $12.46 | $13.11 | $12.46 | $12.80 | $12.80 | 21,880 |
| 2018-04-30 | $12.36 | $12.70 | $12.31 | $12.56 | $12.56 | 18,722 |
| 2018-04-27 | $11.89 | $12.44 | $11.89 | $12.44 | $12.44 | 58,815 |
| 2018-04-26 | $11.74 | $11.94 | $11.69 | $11.75 | $11.75 | 18,936 |
| 2018-04-25 | $11.76 | $11.88 | $11.61 | $11.81 | $11.81 | 15,166 |
| 2018-04-24 | $11.96 | $12.00 | $11.66 | $11.85 | $11.85 | 43,134 |
| 2018-04-23 | $11.95 | $12.20 | $11.82 | $11.96 | $11.96 | 39,341 |
| 2018-04-20 | $12.24 | $12.80 | $11.70 | $12.04 | $12.04 | 47,029 |
| 2018-04-19 | $12.46 | $12.73 | $12.27 | $12.27 | $12.27 | 63,450 |
| 2018-04-18 | $13.20 | $13.26 | $12.44 | $12.54 | $12.54 | 83,951 |
| 2018-04-17 | $13.69 | $13.69 | $13.01 | $13.25 | $13.25 | 25,834 |
| 2018-04-16 | $13.55 | $13.67 | $13.44 | $13.62 | $13.62 | 39,122 |
| 2018-04-13 | $13.70 | $13.90 | $13.26 | $13.51 | $13.51 | 47,101 |
| 2018-04-12 | $13.66 | $13.75 | $13.20 | $13.62 | $13.62 | 111,606 |
| 2018-04-11 | $13.66 | $13.80 | $13.60 | $13.66 | $13.66 | 20,709 |
| 2018-04-10 | $13.89 | $13.97 | $13.61 | $13.71 | $13.71 | 14,900 |
| 2018-04-09 | $13.48 | $14.00 | $13.48 | $13.81 | $13.81 | 40,110 |
| 2018-04-06 | $12.95 | $13.34 | $12.92 | $13.30 | $13.30 | 32,014 |
| 2018-04-05 | $12.71 | $13.08 | $12.61 | $13.08 | $13.08 | 6,341 |
| 2018-04-04 | $12.49 | $12.66 | $12.37 | $12.47 | $12.47 | 2,267 |
| 2018-04-03 | $12.27 | $12.65 | $12.15 | $12.63 | $12.63 | 16,772 |
| 2018-04-02 | $12.35 | $12.35 | $12.10 | $12.13 | $12.13 | 8,531 |
| 2018-03-29 | $11.85 | $12.39 | $11.85 | $12.22 | $12.22 | 4,173 |
| 2018-03-28 | $11.81 | $11.88 | $11.80 | $11.80 | $11.80 | 32,983 |
| 2018-03-27 | $11.79 | $12.04 | $11.79 | $11.81 | $11.81 | 37,202 |
| 2018-03-26 | $11.55 | $11.85 | $11.55 | $11.76 | $11.76 | 50,654 |
| 2018-03-23 | $11.82 | $11.82 | $11.36 | $11.49 | $11.49 | 13,631 |
| 2018-03-22 | $11.65 | $11.76 | $11.41 | $11.53 | $11.53 | 15,075 |
| 2018-03-21 | $11.50 | $11.69 | $11.40 | $11.59 | $11.59 | 5,589 |
| 2018-03-20 | $11.60 | $11.73 | $11.50 | $11.50 | $11.50 | 15,391 |
| 2018-03-19 | $11.96 | $12.04 | $11.70 | $11.74 | $11.74 | 24,966 |
| 2018-03-16 | $12.05 | $12.69 | $11.91 | $11.95 | $11.95 | 55,137 |
| 2018-03-15 | $12.23 | $12.45 | $11.83 | $11.99 | $11.99 | 80,375 |
| 2018-03-14 | $12.65 | $12.70 | $12.05 | $12.15 | $12.15 | 15,788 |
| 2018-03-13 | $11.99 | $12.68 | $11.98 | $12.66 | $12.66 | 25,008 |
| 2018-03-12 | $11.90 | $12.06 | $11.75 | $11.77 | $11.77 | 38,641 |
| 2018-03-09 | $11.86 | $12.19 | $11.86 | $11.90 | $11.90 | 16,285 |
| 2018-03-08 | $12.03 | $12.13 | $11.85 | $11.92 | $11.92 | 19,014 |
| 2018-03-07 | $11.89 | $12.28 | $11.88 | $11.98 | $11.98 | 7,587 |
| 2018-03-06 | $12.05 | $12.05 | $11.82 | $11.97 | $11.97 | 8,653 |
| 2018-03-05 | $11.58 | $12.30 | $11.55 | $12.24 | $12.24 | 8,404 |
| 2018-03-02 | $11.75 | $11.80 | $11.20 | $11.80 | $11.80 | 19,305 |
| 2018-03-01 | $12.34 | $12.34 | $11.75 | $11.84 | $11.84 | 6,792 |
| 2018-02-28 | $12.12 | $12.30 | $11.77 | $12.17 | $12.17 | 17,686 |
| 2018-02-27 | $12.29 | $12.57 | $12.18 | $12.33 | $12.33 | 18,392 |
| 2018-02-26 | $12.47 | $12.53 | $12.15 | $12.32 | $12.32 | 12,393 |
| 2018-02-23 | $12.32 | $12.32 | $12.05 | $12.20 | $12.20 | 14,948 |
| 2018-02-22 | $12.30 | $12.44 | $12.11 | $12.33 | $12.33 | 6,573 |
| 2018-02-21 | $12.06 | $12.73 | $12.06 | $12.36 | $12.36 | 32,137 |
| 2018-02-20 | $13.00 | $13.00 | $11.60 | $11.90 | $11.90 | 237,310 |
| 2018-02-16 | $13.65 | $13.65 | $12.95 | $13.05 | $13.05 | 110,731 |
| 2018-02-15 | $14.17 | $14.17 | $13.53 | $13.76 | $13.76 | 93,327 |
| 2018-02-14 | $13.83 | $14.12 | $13.81 | $13.96 | $13.96 | 7,508 |
| 2018-02-13 | $13.98 | $14.12 | $13.91 | $13.97 | $13.97 | 4,964 |
| 2018-02-12 | $13.96 | $14.19 | $13.80 | $13.95 | $13.95 | 8,991 |
| 2018-02-09 | $13.75 | $14.27 | $13.26 | $13.95 | $13.95 | 7,358 |
| 2018-02-08 | $13.70 | $13.70 | $13.65 | $13.70 | $13.70 | 515 |
| 2018-02-07 | $13.70 | $13.70 | $13.50 | $13.65 | $13.65 | 3,196 |
| 2018-02-06 | $13.50 | $13.71 | $13.45 | $13.45 | $13.45 | 14,279 |
| 2018-02-05 | $13.87 | $13.90 | $13.37 | $13.65 | $13.65 | 7,254 |
| 2018-02-02 | $13.87 | $14.76 | $13.85 | $13.90 | $13.90 | 8,513 |
| 2018-02-01 | $14.01 | $14.40 | $13.85 | $13.91 | $13.91 | 7,229 |
| 2018-01-31 | $14.29 | $14.34 | $13.95 | $14.01 | $14.01 | 6,838 |
| 2018-01-30 | $13.95 | $14.20 | $13.86 | $14.13 | $14.13 | 11,664 |
| 2018-01-29 | $14.28 | $14.35 | $13.85 | $13.87 | $13.87 | 19,553 |
| 2018-01-26 | $13.97 | $14.24 | $13.85 | $14.10 | $14.10 | 21,233 |
| 2018-01-25 | $13.92 | $13.96 | $13.82 | $13.96 | $13.96 | 4,413 |
| 2018-01-24 | $13.74 | $13.89 | $13.70 | $13.78 | $13.78 | 34,608 |
| 2018-01-23 | $13.92 | $13.92 | $13.73 | $13.80 | $13.80 | 22,155 |
| 2018-01-22 | $13.75 | $13.98 | $13.63 | $13.65 | $13.65 | 9,828 |
| 2018-01-19 | $13.77 | $14.00 | $13.71 | $13.85 | $13.85 | 24,426 |
| 2018-01-18 | $13.40 | $13.79 | $13.20 | $13.64 | $13.64 | 159,435 |
| 2018-01-17 | $13.18 | $13.76 | $13.18 | $13.40 | $13.40 | 20,501 |
| 2018-01-16 | $13.17 | $13.39 | $13.10 | $13.15 | $13.15 | 17,777 |
| 2018-01-12 | $13.42 | $13.68 | $13.14 | $13.14 | $13.14 | 15,317 |
| 2018-01-11 | $13.40 | $13.61 | $13.20 | $13.30 | $13.30 | 5,951 |
| 2018-01-10 | $13.40 | $13.73 | $13.06 | $13.42 | $13.42 | 53,205 |
| 2018-01-09 | $13.72 | $13.73 | $13.02 | $13.22 | $13.22 | 41,596 |
| 2018-01-08 | $13.84 | $13.85 | $13.71 | $13.75 | $13.75 | 23,396 |
| 2018-01-05 | $13.80 | $13.99 | $13.78 | $13.78 | $13.78 | 7,986 |
| 2018-01-04 | $13.74 | $13.95 | $13.74 | $13.88 | $13.88 | 35,946 |
| 2018-01-03 | $14.36 | $14.46 | $13.79 | $13.79 | $13.79 | 25,584 |
| 2018-01-02 | $14.00 | $14.05 | $13.66 | $13.85 | $13.85 | 25,739 |
| 2017-12-29 | $13.68 | $13.95 | $13.57 | $13.83 | $13.83 | 8,523 |
| 2017-12-28 | $13.91 | $13.96 | $13.56 | $13.57 | $13.57 | 44,727 |
| 2017-12-27 | $13.80 | $14.00 | $13.30 | $13.79 | $13.79 | 45,991 |
| 2017-12-26 | $13.48 | $13.97 | $13.20 | $13.84 | $13.84 | 11,859 |
| 2017-12-22 | $12.97 | $13.48 | $12.97 | $13.39 | $13.39 | 9,361 |
| 2017-12-21 | $12.94 | $13.26 | $12.84 | $12.84 | $12.84 | 14,841 |
| 2017-12-20 | $13.02 | $13.02 | $12.92 | $12.94 | $12.94 | 3,837 |
| 2017-12-19 | $13.00 | $13.25 | $12.99 | $13.02 | $13.02 | 4,907 |
| 2017-12-18 | $12.93 | $13.39 | $12.76 | $12.92 | $12.92 | 35,640 |
| 2017-12-15 | $12.96 | $13.00 | $12.90 | $12.93 | $12.93 | 26,058 |
| 2017-12-14 | $13.06 | $13.19 | $12.57 | $12.93 | $12.93 | 14,061 |
| 2017-12-13 | $13.45 | $13.45 | $12.80 | $12.94 | $12.94 | 37,180 |
| 2017-12-12 | $13.32 | $13.89 | $13.10 | $13.20 | $13.20 | 14,394 |
| 2017-12-11 | $13.87 | $14.05 | $13.36 | $13.43 | $13.43 | 53,587 |
| 2017-12-08 | $13.69 | $14.19 | $13.63 | $14.06 | $14.06 | 15,122 |
| 2017-12-07 | $13.92 | $15.22 | $12.85 | $13.82 | $13.82 | 529,873 |
| 2017-12-06 | $13.84 | $13.87 | $13.68 | $13.68 | $13.68 | 17,568 |
| 2017-12-05 | $13.58 | $13.85 | $13.49 | $13.70 | $13.70 | 25,738 |
| 2017-12-04 | $13.38 | $13.64 | $13.22 | $13.22 | $13.22 | 9,727 |
| 2017-12-01 | $13.70 | $13.84 | $13.11 | $13.11 | $13.11 | 10,706 |
| 2017-11-30 | $13.35 | $13.79 | $13.35 | $13.58 | $13.58 | 13,567 |
| 2017-11-29 | $12.75 | $13.70 | $12.75 | $13.45 | $13.45 | 46,581 |
| 2017-11-28 | $12.69 | $13.03 | $12.41 | $12.65 | $12.65 | 42,039 |
| 2017-11-27 | $12.35 | $12.50 | $12.21 | $12.46 | $12.46 | 41,869 |
| 2017-11-24 | $12.76 | $12.76 | $12.40 | $12.60 | $12.60 | 6,459 |
| 2017-11-22 | $12.36 | $12.75 | $12.30 | $12.31 | $12.31 | 10,684 |
| 2017-11-21 | $12.50 | $12.70 | $12.34 | $12.46 | $12.46 | 10,296 |
| 2017-11-20 | $12.19 | $13.00 | $12.19 | $12.50 | $12.50 | 22,567 |
| 2017-11-17 | $11.95 | $12.13 | $11.95 | $11.96 | $11.96 | 37,714 |
| 2017-11-16 | $12.14 | $12.25 | $11.98 | $12.00 | $12.00 | 28,293 |
| 2017-11-15 | $12.78 | $12.78 | $11.98 | $12.11 | $12.11 | 47,589 |
| 2017-11-14 | $12.97 | $13.58 | $12.91 | $13.58 | $13.58 | 18,920 |
| 2017-11-13 | $13.15 | $13.24 | $12.74 | $12.95 | $12.95 | 4,365 |
| 2017-11-10 | $13.29 | $13.42 | $13.29 | $13.36 | $13.36 | 3,010 |
| 2017-11-09 | $13.38 | $13.40 | $13.38 | $13.40 | $13.40 | 3,108 |
| 2017-11-08 | $13.21 | $13.61 | $13.21 | $13.39 | $13.39 | 3,021 |
| 2017-11-07 | $13.85 | $13.85 | $13.23 | $13.65 | $13.65 | 4,831 |
| 2017-11-06 | $13.77 | $13.77 | $13.34 | $13.58 | $13.58 | 16,935 |
| 2017-11-03 | $13.88 | $13.88 | $13.52 | $13.85 | $13.85 | 6,767 |
| 2017-11-02 | $13.63 | $13.92 | $13.00 | $13.92 | $13.92 | 9,515 |
| 2017-11-01 | $13.58 | $14.16 | $13.58 | $14.10 | $14.10 | 12,848 |
| 2017-10-31 | $14.18 | $14.20 | $13.76 | $14.00 | $14.00 | 8,488 |
| 2017-10-30 | $13.82 | $14.30 | $13.79 | $14.24 | $14.24 | 16,801 |
| 2017-10-27 | $12.61 | $13.89 | $12.61 | $13.89 | $13.89 | 2,232 |
| 2017-10-26 | $13.85 | $13.95 | $13.74 | $13.93 | $13.93 | 2,904 |
| 2017-10-25 | $13.98 | $13.98 | $13.42 | $13.42 | $13.42 | 7,701 |
| 2017-10-24 | $13.71 | $13.97 | $13.67 | $13.97 | $13.97 | 4,812 |
| 2017-10-23 | $13.25 | $13.95 | $13.25 | $13.84 | $13.84 | 10,385 |
| 2017-10-20 | $13.35 | $13.36 | $13.27 | $13.30 | $13.30 | 2,930 |
| 2017-10-19 | $13.00 | $13.26 | $12.98 | $13.16 | $13.16 | 2,025 |
| 2017-10-18 | $13.39 | $13.39 | $13.16 | $13.32 | $13.32 | 5,896 |
| 2017-10-17 | $13.33 | $13.38 | $13.03 | $13.03 | $13.03 | 2,364 |
| 2017-10-16 | $13.53 | $13.53 | $13.34 | $13.37 | $13.37 | 5,529 |
| 2017-10-13 | $13.60 | $13.71 | $13.39 | $13.68 | $13.68 | 9,607 |
| 2017-10-12 | $13.79 | $13.79 | $13.63 | $13.75 | $13.75 | 2,542 |
| 2017-10-11 | $13.98 | $13.98 | $13.41 | $13.81 | $13.81 | 25,107 |
| 2017-10-10 | $13.80 | $13.97 | $13.66 | $13.96 | $13.96 | 8,934 |
| 2017-10-09 | $13.80 | $13.80 | $13.70 | $13.79 | $13.79 | 7,038 |
| 2017-10-06 | $14.00 | $14.00 | $13.70 | $13.88 | $13.88 | 4,967 |
| 2017-10-05 | $13.85 | $13.96 | $13.80 | $13.88 | $13.88 | 10,149 |
| 2017-10-04 | $13.80 | $14.14 | $13.80 | $13.95 | $13.95 | 7,632 |
| 2017-10-03 | $13.72 | $13.98 | $13.61 | $13.75 | $13.75 | 10,076 |
| 2017-10-02 | $13.35 | $13.90 | $13.35 | $13.76 | $13.76 | 26,098 |
| 2017-09-29 | $13.35 | $13.62 | $13.26 | $13.47 | $13.47 | 6,293 |
| 2017-09-28 | $12.80 | $13.20 | $12.80 | $13.09 | $13.09 | 9,024 |
| 2017-09-27 | $13.18 | $13.28 | $12.90 | $12.99 | $12.99 | 45,854 |
| 2017-09-26 | $13.37 | $13.40 | $13.10 | $13.20 | $13.20 | 8,668 |
| 2017-09-25 | $13.76 | $13.76 | $13.35 | $13.40 | $13.40 | 8,295 |
| 2017-09-22 | $13.85 | $13.85 | $13.13 | $13.49 | $13.49 | 17,236 |
| 2017-09-21 | $13.75 | $14.15 | $13.72 | $14.08 | $14.08 | 12,908 |
| 2017-09-20 | $13.45 | $13.90 | $13.40 | $13.73 | $13.73 | 14,924 |
| 2017-09-19 | $13.71 | $13.79 | $13.60 | $13.68 | $13.68 | 3,744 |
| 2017-09-18 | $13.35 | $13.70 | $13.30 | $13.54 | $13.54 | 5,377 |
| 2017-09-15 | $13.30 | $13.70 | $13.01 | $13.23 | $13.23 | 26,133 |
| 2017-09-14 | $13.22 | $13.40 | $13.12 | $13.23 | $13.23 | 2,077 |
| 2017-09-13 | $13.22 | $13.51 | $13.22 | $13.48 | $13.48 | 11,369 |
| 2017-09-12 | $13.30 | $13.30 | $12.95 | $12.98 | $12.98 | 6,502 |
| 2017-09-11 | $13.27 | $13.35 | $13.27 | $13.35 | $13.35 | 596 |
| 2017-09-08 | $12.96 | $13.41 | $12.95 | $13.18 | $13.18 | 13,660 |
| 2017-09-07 | $13.15 | $13.15 | $12.90 | $12.96 | $12.96 | 2,260 |
| 2017-09-06 | $13.04 | $13.38 | $12.80 | $13.29 | $13.29 | 7,978 |
| 2017-09-05 | $13.30 | $13.30 | $12.79 | $12.94 | $12.94 | 11,234 |
| 2017-09-01 | $13.09 | $13.34 | $12.76 | $13.26 | $13.26 | 21,287 |
| 2017-08-31 | $13.24 | $13.34 | $12.85 | $12.99 | $12.99 | 18,962 |
| 2017-08-30 | $13.32 | $13.44 | $13.03 | $13.25 | $13.25 | 8,983 |
| 2017-08-29 | $13.67 | $13.67 | $13.36 | $13.53 | $13.53 | 2,576 |
| 2017-08-28 | $13.68 | $13.70 | $13.48 | $13.62 | $13.62 | 23,571 |
| 2017-08-25 | $13.43 | $13.69 | $13.39 | $13.68 | $13.68 | 20,702 |
| 2017-08-24 | $13.45 | $13.80 | $13.30 | $13.43 | $13.43 | 17,818 |
| 2017-08-23 | $13.24 | $13.95 | $13.05 | $13.46 | $13.46 | 20,880 |
| 2017-08-22 | $13.33 | $13.37 | $12.31 | $13.37 | $13.37 | 33,369 |
| 2017-08-21 | $13.19 | $13.30 | $12.97 | $13.30 | $13.30 | 4,206 |
| 2017-08-18 | $13.31 | $13.44 | $13.00 | $13.05 | $13.05 | 15,341 |
| 2017-08-17 | $13.56 | $13.57 | $13.28 | $13.29 | $13.29 | 7,709 |
| 2017-08-16 | $13.48 | $13.70 | $13.38 | $13.51 | $13.51 | 12,625 |
| 2017-08-15 | $12.80 | $13.49 | $12.15 | $13.23 | $13.23 | 24,286 |
| 2017-08-14 | $12.75 | $12.83 | $12.75 | $12.76 | $12.76 | 2,759 |
| 2017-08-11 | $12.92 | $12.94 | $12.55 | $12.73 | $12.73 | 19,333 |
| 2017-08-10 | $12.64 | $12.99 | $12.64 | $12.89 | $12.89 | 15,526 |
| 2017-08-09 | $12.50 | $12.88 | $12.40 | $12.61 | $12.61 | 16,640 |
| 2017-08-08 | $12.38 | $12.58 | $12.11 | $12.49 | $12.49 | 36,000 |
| 2017-08-07 | $12.12 | $12.63 | $12.12 | $12.30 | $12.30 | 45,638 |
| 2017-08-04 | $11.99 | $12.49 | $11.91 | $12.10 | $12.10 | 25,959 |
| 2017-08-03 | $11.74 | $12.03 | $11.65 | $12.00 | $12.00 | 46,308 |
| 2017-08-02 | $11.84 | $11.98 | $11.61 | $11.85 | $11.85 | 34,115 |
| 2017-08-01 | $11.92 | $11.92 | $11.86 | $11.88 | $11.88 | 17,415 |
| 2017-07-31 | $11.94 | $11.97 | $11.81 | $11.82 | $11.82 | 1,998 |
| 2017-07-28 | $12.00 | $12.00 | $11.70 | $11.86 | $11.86 | 5,422 |
| 2017-07-27 | $12.00 | $12.04 | $11.64 | $11.68 | $11.68 | 38,372 |
| 2017-07-26 | $11.95 | $12.05 | $11.95 | $12.04 | $12.04 | 23,593 |
| 2017-07-25 | $12.00 | $12.04 | $11.89 | $11.90 | $11.90 | 14,643 |
| 2017-07-24 | $11.96 | $12.00 | $11.95 | $11.99 | $11.99 | 4,608 |
| 2017-07-21 | $11.99 | $12.00 | $11.95 | $11.96 | $11.96 | 3,205 |
| 2017-07-20 | $11.97 | $11.97 | $11.95 | $11.95 | $11.95 | 626 |
| 2017-07-19 | $11.96 | $12.00 | $11.95 | $11.95 | $11.95 | 3,618 |
| 2017-07-18 | $12.00 | $12.00 | $11.95 | $11.99 | $11.99 | 5,457 |
| 2017-07-17 | $12.10 | $12.10 | $11.95 | $12.00 | $12.00 | 12,555 |
| 2017-07-14 | $12.09 | $12.09 | $12.00 | $12.01 | $12.01 | 1,429 |
| 2017-07-13 | $11.98 | $11.99 | $11.95 | $11.99 | $11.99 | 7,705 |
| 2017-07-12 | $12.01 | $12.09 | $11.96 | $11.99 | $11.99 | 5,998 |
| 2017-07-11 | $12.02 | $12.05 | $11.98 | $11.98 | $11.98 | 3,367 |
| 2017-07-10 | $12.18 | $12.50 | $11.74 | $12.04 | $12.04 | 20,554 |
| 2017-07-07 | $11.95 | $12.28 | $11.90 | $12.14 | $12.14 | 23,784 |
| 2017-07-06 | $11.99 | $11.99 | $11.82 | $11.85 | $11.85 | 12,412 |
| 2017-07-05 | $11.98 | $12.00 | $11.97 | $11.97 | $11.97 | 12,260 |
| 2017-07-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 6,336 |
| 2017-06-30 | $11.98 | $12.00 | $11.95 | $11.99 | $11.99 | 5,586 |
| 2017-06-29 | $11.92 | $11.93 | $11.82 | $11.93 | $11.93 | 4,540 |
| 2017-06-28 | $12.03 | $12.05 | $11.89 | $12.01 | $12.01 | 10,672 |
| 2017-06-27 | $12.07 | $12.07 | $11.90 | $12.00 | $12.00 | 2,320 |
| 2017-06-26 | $12.01 | $12.30 | $11.91 | $11.91 | $11.91 | 32,349 |
| 2017-06-23 | $11.91 | $12.49 | $11.81 | $12.15 | $12.15 | 32,382 |
| 2017-06-22 | $11.94 | $11.97 | $11.84 | $11.94 | $11.94 | 3,662 |
| 2017-06-21 | $11.93 | $11.95 | $11.82 | $11.82 | $11.82 | 7,223 |
| 2017-06-20 | $11.88 | $11.97 | $11.60 | $11.93 | $11.93 | 15,606 |
| 2017-06-19 | $11.75 | $12.00 | $11.75 | $11.99 | $11.99 | 5,272 |
| 2017-06-16 | $12.02 | $12.02 | $11.82 | $11.82 | $11.82 | 4,218 |
| 2017-06-15 | $11.99 | $12.10 | $11.88 | $12.00 | $12.00 | 30,708 |
| 2017-06-14 | $12.14 | $12.15 | $11.95 | $12.08 | $12.08 | 25,958 |
| 2017-06-13 | $12.10 | $12.35 | $11.87 | $12.14 | $12.14 | 20,427 |
| 2017-06-12 | $12.63 | $12.65 | $12.11 | $12.11 | $12.11 | 18,344 |
| 2017-06-09 | $12.89 | $12.89 | $12.49 | $12.64 | $12.64 | 5,676 |
| 2017-06-08 | $12.64 | $12.70 | $12.27 | $12.70 | $12.70 | 1,374 |
| 2017-06-07 | $12.45 | $12.50 | $11.87 | $12.46 | $12.46 | 8,508 |
| 2017-06-06 | $12.71 | $12.71 | $12.01 | $12.32 | $12.32 | 11,855 |
| 2017-06-05 | $12.76 | $12.97 | $12.10 | $12.71 | $12.71 | 6,601 |
| 2017-06-02 | $12.50 | $13.00 | $12.25 | $13.00 | $13.00 | 15,308 |
| 2017-06-01 | $11.80 | $12.53 | $11.80 | $12.13 | $12.13 | 32,786 |
| 2017-05-31 | $11.69 | $12.63 | $11.61 | $11.61 | $11.61 | 14,285 |
| 2017-05-30 | $11.87 | $12.03 | $11.85 | $11.85 | $11.85 | 13,624 |
| 2017-05-26 | $12.81 | $12.91 | $11.14 | $11.74 | $11.74 | 11,443 |
| 2017-05-25 | $12.90 | $12.90 | $12.30 | $12.36 | $12.36 | 18,925 |
| 2017-05-24 | $12.86 | $12.90 | $12.50 | $12.80 | $12.80 | 19,753 |
| 2017-05-23 | $12.76 | $12.84 | $12.75 | $12.75 | $12.75 | 716 |
| 2017-05-22 | $12.89 | $12.89 | $12.75 | $12.75 | $12.75 | 3,076 |
| 2017-05-19 | $12.73 | $12.85 | $12.73 | $12.75 | $12.75 | 5,388 |
| 2017-05-18 | $13.00 | $13.00 | $12.75 | $12.82 | $12.82 | 4,275 |
| 2017-05-17 | $12.75 | $12.88 | $12.66 | $12.88 | $12.88 | 8,921 |
| 2017-05-16 | $12.78 | $12.96 | $12.30 | $12.70 | $12.70 | 21,354 |
| 2017-05-15 | $12.57 | $13.00 | $12.57 | $12.98 | $12.98 | 8,015 |
| 2017-05-12 | $12.97 | $13.07 | $12.97 | $13.07 | $13.07 | 506 |
| 2017-05-11 | $13.12 | $13.12 | $12.81 | $13.12 | $13.12 | 3,534 |
| 2017-05-10 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 0 |
| 2017-05-09 | $12.93 | $13.10 | $12.30 | $13.06 | $13.06 | 13,083 |
| 2017-05-08 | $13.13 | $13.24 | $12.70 | $13.19 | $13.19 | 10,574 |
| 2017-05-05 | $12.85 | $13.17 | $12.85 | $13.11 | $13.11 | 3,652 |
| 2017-05-04 | $13.00 | $13.27 | $12.66 | $12.96 | $12.96 | 11,040 |
| 2017-05-03 | $13.13 | $13.29 | $12.66 | $12.95 | $12.95 | 17,317 |
| 2017-05-02 | $13.28 | $13.28 | $13.10 | $13.11 | $13.11 | 9,718 |
| 2017-05-01 | $12.74 | $13.23 | $12.65 | $13.12 | $13.12 | 14,392 |
| 2017-04-28 | $12.61 | $12.98 | $12.50 | $12.65 | $12.65 | 7,203 |
| 2017-04-27 | $12.60 | $12.62 | $12.40 | $12.62 | $12.62 | 9,446 |
| 2017-04-26 | $12.77 | $12.77 | $12.34 | $12.51 | $12.51 | 12,257 |
| 2017-04-25 | $12.80 | $12.93 | $12.63 | $12.69 | $12.69 | 29,851 |
| 2017-04-24 | $13.30 | $13.30 | $12.94 | $12.96 | $12.96 | 41,959 |
| 2017-04-21 | $13.38 | $13.38 | $13.14 | $13.37 | $13.37 | 3,078 |
| 2017-04-20 | $13.53 | $13.55 | $13.25 | $13.39 | $13.39 | 17,499 |
| 2017-04-19 | $13.40 | $13.47 | $13.32 | $13.46 | $13.46 | 2,085 |
| 2017-04-18 | $13.70 | $13.89 | $13.30 | $13.50 | $13.50 | 11,675 |
| 2017-04-17 | $13.49 | $13.96 | $13.40 | $13.62 | $13.62 | 13,208 |
| 2017-04-13 | $13.40 | $13.57 | $13.30 | $13.49 | $13.49 | 16,849 |
| 2017-04-12 | $13.50 | $13.57 | $13.13 | $13.19 | $13.19 | 11,858 |
| 2017-04-11 | $13.52 | $13.56 | $13.50 | $13.50 | $13.50 | 2,625 |
| 2017-04-10 | $13.50 | $13.55 | $13.50 | $13.53 | $13.53 | 4,860 |
| 2017-04-07 | $13.75 | $13.76 | $13.50 | $13.56 | $13.56 | 14,391 |
| 2017-04-06 | $13.51 | $13.77 | $13.50 | $13.76 | $13.76 | 10,821 |
| 2017-04-05 | $13.59 | $13.60 | $13.51 | $13.52 | $13.52 | 2,930 |
| 2017-04-04 | $13.68 | $13.69 | $13.51 | $13.61 | $13.61 | 6,324 |
| 2017-04-03 | $13.90 | $13.99 | $13.40 | $13.61 | $13.61 | 42,128 |
| 2017-03-31 | $13.94 | $14.00 | $13.85 | $13.93 | $13.93 | 7,406 |
| 2017-03-30 | $14.00 | $14.00 | $13.86 | $13.98 | $13.98 | 3,384 |
| 2017-03-29 | $14.07 | $14.09 | $13.59 | $13.99 | $13.99 | 15,787 |
| 2017-03-28 | $13.92 | $14.20 | $13.90 | $14.09 | $14.09 | 13,120 |
| 2017-03-27 | $13.81 | $14.17 | $13.81 | $14.14 | $14.14 | 9,894 |
| 2017-03-24 | $13.88 | $13.97 | $13.87 | $13.87 | $13.87 | 3,833 |
| 2017-03-23 | $13.90 | $14.08 | $13.90 | $14.01 | $14.01 | 3,074 |
| 2017-03-22 | $13.84 | $13.88 | $13.82 | $13.85 | $13.85 | 4,027 |
| 2017-03-21 | $13.91 | $14.02 | $13.60 | $13.87 | $13.87 | 19,070 |
| 2017-03-20 | $13.54 | $13.92 | $13.50 | $13.83 | $13.83 | 36,714 |
| 2017-03-17 | $14.19 | $14.19 | $13.36 | $13.50 | $13.50 | 83,773 |
| 2017-03-16 | $14.17 | $14.17 | $14.07 | $14.11 | $14.11 | 14,249 |
| 2017-03-15 | $14.30 | $14.30 | $14.11 | $14.11 | $14.11 | 19,133 |
| 2017-03-14 | $14.28 | $14.30 | $14.15 | $14.30 | $14.30 | 11,370 |
| 2017-03-13 | $14.26 | $14.30 | $14.20 | $14.30 | $14.30 | 10,393 |
| 2017-03-10 | $14.07 | $14.49 | $13.98 | $14.38 | $14.38 | 11,533 |
| 2017-03-09 | $14.05 | $14.05 | $13.86 | $13.97 | $13.97 | 3,312 |
| 2017-03-08 | $14.02 | $14.04 | $13.80 | $14.00 | $14.00 | 10,359 |
| 2017-03-07 | $14.12 | $14.12 | $13.95 | $13.95 | $13.95 | 13,192 |
| 2017-03-06 | $14.12 | $14.35 | $14.05 | $14.27 | $14.27 | 29,330 |
| 2017-03-03 | $13.99 | $14.10 | $13.80 | $14.10 | $14.10 | 860 |
| 2017-03-02 | $13.99 | $14.05 | $13.82 | $14.00 | $14.00 | 22,530 |
| 2017-03-01 | $13.98 | $14.00 | $13.90 | $14.00 | $14.00 | 13,166 |
| 2017-02-28 | $14.05 | $14.05 | $13.71 | $13.71 | $13.71 | 9,490 |
| 2017-02-27 | $13.88 | $14.04 | $13.88 | $14.04 | $14.04 | 5,862 |
| 2017-02-24 | $13.71 | $13.93 | $13.65 | $13.75 | $13.75 | 5,144 |
| 2017-02-23 | $14.03 | $14.03 | $13.60 | $13.75 | $13.75 | 20,252 |
| 2017-02-22 | $14.21 | $14.21 | $13.87 | $13.98 | $13.98 | 13,942 |
| 2017-02-21 | $14.06 | $14.21 | $13.99 | $14.18 | $14.18 | 9,150 |
| 2017-02-17 | $14.14 | $14.16 | $14.11 | $14.15 | $14.15 | 1,502 |
| 2017-02-16 | $14.10 | $14.16 | $13.96 | $14.16 | $14.16 | 2,854 |
| 2017-02-15 | $14.00 | $14.19 | $14.00 | $14.18 | $14.18 | 30,173 |
| 2017-02-14 | $14.00 | $14.15 | $13.97 | $14.00 | $14.00 | 4,745 |
| 2017-02-13 | $14.12 | $14.12 | $13.95 | $14.03 | $14.03 | 3,418 |
| 2017-02-10 | $14.13 | $14.13 | $13.78 | $14.13 | $14.13 | 4,828 |
| 2017-02-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 100 |
| 2017-02-08 | $13.78 | $14.10 | $13.78 | $13.95 | $13.95 | 2,107 |
| 2017-02-07 | $14.07 | $14.10 | $14.03 | $14.03 | $14.03 | 3,082 |
| 2017-02-06 | $14.02 | $14.14 | $14.02 | $14.05 | $14.05 | 7,187 |
| 2017-02-03 | $13.86 | $14.03 | $13.86 | $14.03 | $14.03 | 22,663 |
| 2017-02-02 | $14.04 | $14.04 | $13.75 | $13.90 | $13.90 | 16,412 |
| 2017-02-01 | $13.98 | $14.01 | $13.72 | $13.72 | $13.72 | 3,500 |
| 2017-01-31 | $13.60 | $13.93 | $13.60 | $13.81 | $13.81 | 8,402 |
| 2017-01-30 | $14.04 | $14.04 | $13.61 | $13.62 | $13.62 | 10,946 |
| 2017-01-27 | $13.87 | $14.00 | $13.68 | $13.86 | $13.86 | 6,200 |
| 2017-01-26 | $14.18 | $14.18 | $13.94 | $13.94 | $13.94 | 4,062 |
| 2017-01-25 | $14.11 | $14.20 | $13.95 | $13.99 | $13.99 | 16,938 |
| 2017-01-24 | $14.16 | $14.21 | $13.84 | $13.90 | $13.90 | 16,420 |
| 2017-01-23 | $13.99 | $14.06 | $13.81 | $13.98 | $13.98 | 9,106 |
| 2017-01-20 | $13.93 | $14.05 | $13.90 | $13.99 | $13.99 | 12,730 |
| 2017-01-19 | $13.90 | $14.01 | $13.75 | $13.88 | $13.88 | 3,154 |
| 2017-01-18 | $13.71 | $14.18 | $13.71 | $14.08 | $14.08 | 6,261 |
| 2017-01-17 | $14.36 | $14.36 | $14.00 | $14.00 | $14.00 | 5,489 |
| 2017-01-13 | $14.49 | $14.49 | $14.32 | $14.32 | $14.32 | 2,670 |
| 2017-01-12 | $14.40 | $14.49 | $14.10 | $14.30 | $14.30 | 9,072 |
| 2017-01-11 | $14.46 | $14.65 | $14.10 | $14.38 | $14.38 | 12,899 |
| 2017-01-10 | $14.14 | $14.45 | $14.00 | $14.45 | $14.45 | 11,000 |
| 2017-01-09 | $13.71 | $14.25 | $13.71 | $14.19 | $14.19 | 30,328 |
| 2017-01-06 | $13.89 | $13.90 | $13.70 | $13.70 | $13.70 | 5,654 |
| 2017-01-05 | $14.25 | $14.25 | $13.92 | $13.94 | $13.94 | 1,145 |
| 2017-01-04 | $14.00 | $14.74 | $13.92 | $14.01 | $14.01 | 22,209 |
| 2017-01-03 | $14.34 | $14.34 | $13.95 | $13.97 | $13.97 | 23,070 |
| 2016-12-30 | $13.95 | $14.20 | $13.95 | $14.10 | $14.10 | 17,206 |
| 2016-12-29 | $14.10 | $14.20 | $13.80 | $13.91 | $13.91 | 5,158 |
| 2016-12-28 | $14.08 | $14.08 | $13.80 | $14.00 | $14.00 | 14,156 |
| 2016-12-27 | $14.01 | $14.08 | $13.90 | $13.90 | $13.90 | 9,890 |
| 2016-12-23 | $14.03 | $14.10 | $13.98 | $14.10 | $14.10 | 2,567 |
| 2016-12-22 | $14.14 | $14.21 | $13.71 | $13.71 | $13.71 | 1,750 |
| 2016-12-21 | $13.79 | $14.00 | $13.79 | $13.92 | $13.92 | 5,001 |
| 2016-12-20 | $13.52 | $14.00 | $13.45 | $13.65 | $13.65 | 22,022 |
| 2016-12-19 | $13.41 | $14.35 | $13.41 | $13.61 | $13.61 | 15,924 |
| 2016-12-16 | $13.50 | $13.74 | $13.25 | $13.50 | $13.50 | 168,986 |
| 2016-12-15 | $14.21 | $14.21 | $13.80 | $13.80 | $13.80 | 3,637 |
| 2016-12-14 | $14.79 | $14.79 | $14.37 | $14.37 | $14.37 | 929 |
| 2016-12-13 | $13.72 | $13.90 | $13.72 | $13.90 | $13.90 | 1,211 |
| 2016-12-12 | $14.11 | $14.61 | $13.52 | $13.52 | $13.52 | 2,005 |
| 2016-12-09 | $14.29 | $14.30 | $14.26 | $14.26 | $14.26 | 850 |
| 2016-12-08 | $14.77 | $14.80 | $14.32 | $14.79 | $14.79 | 1,091 |
| 2016-12-07 | $14.98 | $15.00 | $14.36 | $14.79 | $14.79 | 3,250 |
| 2016-12-06 | $14.44 | $14.44 | $14.17 | $14.20 | $14.20 | 1,540 |
| 2016-12-05 | $13.69 | $14.01 | $13.59 | $13.59 | $13.59 | 2,585 |
| 2016-12-02 | $14.33 | $14.33 | $14.10 | $14.10 | $14.10 | 1,004 |
| 2016-12-01 | $14.06 | $14.58 | $12.65 | $14.40 | $14.40 | 23,401 |
| 2016-11-30 | $15.30 | $15.40 | $14.47 | $14.47 | $14.47 | 5,942 |
| 2016-11-29 | $15.48 | $15.50 | $14.57 | $15.05 | $15.05 | 12,692 |
| 2016-11-28 | $15.69 | $15.70 | $15.48 | $15.70 | $15.70 | 700 |
| 2016-11-25 | $15.57 | $15.75 | $15.57 | $15.60 | $15.60 | 300 |
| 2016-11-23 | $15.41 | $15.55 | $15.20 | $15.55 | $15.55 | 5,257 |
| 2016-11-22 | $15.87 | $15.95 | $15.48 | $15.50 | $15.50 | 2,218 |
| 2016-11-21 | $15.50 | $15.95 | $15.20 | $15.20 | $15.20 | 9,237 |
| 2016-11-18 | $15.93 | $15.93 | $15.31 | $15.81 | $15.81 | 4,604 |
| 2016-11-17 | $16.03 | $16.03 | $15.15 | $15.48 | $15.48 | 11,199 |
| 2016-11-16 | $14.88 | $16.05 | $14.88 | $15.91 | $15.91 | 9,741 |
| 2016-11-15 | $15.00 | $15.75 | $14.80 | $15.67 | $15.67 | 16,082 |
| 2016-11-14 | $15.50 | $15.99 | $15.00 | $15.00 | $15.00 | 4,680 |
| 2016-11-11 | $15.20 | $16.20 | $15.20 | $15.30 | $15.30 | 12,957 |
| 2016-11-10 | $14.80 | $15.45 | $14.80 | $15.20 | $15.20 | 6,206 |
| 2016-11-09 | $14.25 | $15.00 | $14.25 | $14.67 | $14.67 | 11,160 |
| 2016-11-08 | $14.30 | $14.45 | $13.65 | $14.45 | $14.45 | 1,157 |
| 2016-11-07 | $13.53 | $14.20 | $13.25 | $14.00 | $14.00 | 12,323 |
| 2016-11-04 | $14.49 | $14.54 | $14.45 | $14.50 | $14.50 | 2,654 |
| 2016-11-03 | $14.35 | $14.43 | $14.00 | $14.43 | $14.43 | 2,780 |
| 2016-11-02 | $14.40 | $14.48 | $13.00 | $14.21 | $14.21 | 8,855 |
| 2016-11-01 | $14.49 | $14.49 | $14.30 | $14.40 | $14.40 | 4,457 |
| 2016-10-31 | $14.20 | $14.50 | $14.20 | $14.44 | $14.44 | 6,073 |
| 2016-10-28 | $14.00 | $14.20 | $13.85 | $14.20 | $14.20 | 5,588 |
| 2016-10-27 | $14.19 | $14.24 | $13.80 | $13.80 | $13.80 | 10,825 |
| 2016-10-26 | $14.15 | $14.55 | $14.15 | $14.15 | $14.15 | 18,716 |
| 2016-10-25 | $14.18 | $14.18 | $14.00 | $14.00 | $14.00 | 4,943 |
| 2016-10-24 | $14.17 | $14.17 | $14.00 | $14.00 | $14.00 | 961 |
| 2016-10-21 | $13.89 | $14.35 | $13.89 | $14.20 | $14.20 | 6,013 |
| 2016-10-20 | $13.44 | $13.86 | $13.44 | $13.86 | $13.86 | 6,639 |
| 2016-10-19 | $13.10 | $13.44 | $13.10 | $13.44 | $13.44 | 657 |
| 2016-10-18 | $13.45 | $13.45 | $12.97 | $12.97 | $12.97 | 3,551 |
| 2016-10-17 | $13.68 | $13.75 | $13.45 | $13.45 | $13.45 | 1,975 |
| 2016-10-14 | $13.46 | $13.70 | $13.45 | $13.65 | $13.65 | 4,212 |
| 2016-10-13 | $12.77 | $13.35 | $12.72 | $13.35 | $13.35 | 14,657 |
| 2016-10-12 | $12.47 | $12.80 | $12.47 | $12.80 | $12.80 | 922 |
| 2016-10-11 | $12.37 | $12.50 | $12.35 | $12.50 | $12.50 | 3,850 |
| 2016-10-10 | $12.14 | $12.37 | $12.10 | $12.37 | $12.37 | 13,349 |
| 2016-10-07 | $11.82 | $12.40 | $11.82 | $12.14 | $12.14 | 15,690 |
| 2016-10-06 | $11.95 | $12.00 | $11.55 | $11.83 | $11.83 | 2,501 |
| 2016-10-05 | $11.89 | $11.90 | $11.89 | $11.89 | $11.89 | 900 |
| 2016-10-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 380 |
| 2016-10-03 | $11.99 | $11.99 | $11.84 | $11.84 | $11.84 | 315 |
| 2016-09-30 | $11.95 | $11.97 | $11.89 | $11.90 | $11.90 | 2,621 |
| 2016-09-29 | $11.85 | $11.95 | $11.70 | $11.90 | $11.90 | 3,230 |
| 2016-09-28 | $11.84 | $11.96 | $11.70 | $11.70 | $11.70 | 2,181 |
| 2016-09-27 | $11.73 | $11.86 | $11.65 | $11.80 | $11.80 | 6,990 |
| 2016-09-26 | $11.67 | $11.73 | $11.45 | $11.73 | $11.73 | 8,351 |
| 2016-09-23 | $11.83 | $11.83 | $11.55 | $11.80 | $11.80 | 2,637 |
| 2016-09-22 | $11.51 | $11.79 | $11.51 | $11.79 | $11.79 | 3,040 |
| 2016-09-21 | $11.65 | $11.65 | $11.51 | $11.51 | $11.51 | 1,500 |
| 2016-09-20 | $11.60 | $11.80 | $11.55 | $11.55 | $11.55 | 2,698 |
| 2016-09-19 | $11.50 | $11.70 | $11.50 | $11.70 | $11.70 | 2,045 |
| 2016-09-16 | $11.60 | $11.78 | $11.19 | $11.78 | $11.78 | 2,490 |
| 2016-09-15 | $11.60 | $11.84 | $11.20 | $11.82 | $11.82 | 3,528 |
| 2016-09-14 | $12.01 | $12.01 | $11.80 | $11.80 | $11.80 | 1,561 |
| 2016-09-13 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 280 |
| 2016-09-12 | $11.90 | $11.90 | $11.56 | $11.80 | $11.80 | 6,150 |
| 2016-09-09 | $12.34 | $12.45 | $11.50 | $12.00 | $12.00 | 7,310 |
| 2016-09-08 | $12.00 | $12.70 | $11.95 | $12.32 | $12.32 | 25,131 |
| 2016-09-07 | $12.10 | $12.15 | $10.41 | $11.92 | $11.92 | 19,366 |
| 2016-09-06 | $11.41 | $12.50 | $11.41 | $12.07 | $12.07 | 38,806 |
| 2016-09-02 | $11.40 | $11.40 | $11.20 | $11.40 | $11.40 | 15,056 |
| 2016-09-01 | $10.49 | $11.45 | $10.49 | $11.44 | $11.44 | 70,240 |
| 2016-08-31 | $10.06 | $10.49 | $10.05 | $10.46 | $10.46 | 55,832 |
| 2016-08-30 | $9.90 | $10.19 | $9.90 | $10.00 | $10.00 | 50,268 |
| 2016-08-29 | $9.00 | $9.73 | $8.90 | $9.73 | $9.73 | 76,098 |
| 2016-08-26 | $9.25 | $9.35 | $9.10 | $9.30 | $9.30 | 19,210 |
| 2016-08-25 | $8.83 | $9.79 | $8.78 | $9.25 | $9.25 | 72,671 |
| 2016-08-24 | $8.80 | $8.80 | $8.79 | $8.80 | $8.80 | 45,334 |
| 2016-08-23 | $8.83 | $8.83 | $8.78 | $8.80 | $8.80 | 17,009 |
| 2016-08-22 | $8.86 | $8.90 | $8.75 | $8.75 | $8.75 | 19,700 |
| 2016-08-19 | $8.90 | $8.90 | $8.67 | $8.85 | $8.85 | 5,867 |
| 2016-08-18 | $8.82 | $8.99 | $8.65 | $8.90 | $8.90 | 2,325 |
| 2016-08-17 | $8.58 | $8.90 | $8.58 | $8.80 | $8.80 | 4,773 |
| 2016-08-16 | $8.92 | $10.00 | $8.53 | $8.53 | $8.53 | 52,832 |
| 2016-08-15 | $8.99 | $8.99 | $8.85 | $8.85 | $8.85 | 19,457 |
| 2016-08-12 | $8.95 | $8.99 | $8.90 | $8.99 | $8.99 | 10,843 |
| 2016-08-11 | $8.98 | $8.98 | $8.90 | $8.90 | $8.90 | 2,220 |
| 2016-08-10 | $8.60 | $8.90 | $8.54 | $8.90 | $8.90 | 4,643 |
| 2016-08-09 | $8.98 | $8.99 | $8.52 | $8.60 | $8.60 | 11,091 |
| 2016-08-08 | $9.00 | $9.00 | $8.44 | $8.99 | $8.99 | 14,180 |
| 2016-08-05 | $9.00 | $9.00 | $8.41 | $8.98 | $8.98 | 34,248 |
| 2016-08-04 | $9.89 | $9.89 | $8.40 | $9.03 | $9.03 | 56,808 |
| 2016-08-03 | $9.25 | $9.30 | $9.00 | $9.04 | $9.04 | 64,071 |
| 2016-08-02 | $9.49 | $9.50 | $8.61 | $9.17 | $9.17 | 38,653 |
| 2016-08-01 | $9.15 | $10.20 | $8.36 | $9.19 | $9.19 | 10,777 |
| 2016-07-29 | $8.30 | $9.55 | $8.30 | $9.15 | $9.15 | 20,363 |
| 2016-07-28 | $8.00 | $8.31 | $8.00 | $8.20 | $8.20 | 13,354 |
| 2016-07-27 | $7.94 | $8.00 | $7.84 | $8.00 | $8.00 | 14,831 |
| 2016-07-26 | $8.37 | $8.37 | $7.31 | $7.50 | $7.50 | 7,100 |
| 2016-07-25 | $8.15 | $8.43 | $8.15 | $8.39 | $8.39 | 5,631 |
| 2016-07-22 | $8.00 | $8.20 | $7.75 | $8.19 | $8.19 | 8,255 |
| 2016-07-21 | $7.65 | $8.35 | $7.05 | $7.83 | $7.83 | 25,989 |
| 2016-07-20 | $9.01 | $9.01 | $6.75 | $7.51 | $7.51 | 38,373 |
| 2016-07-19 | $9.45 | $9.45 | $9.15 | $9.16 | $9.16 | 3,200 |
| 2016-07-18 | $10.00 | $10.00 | $9.30 | $9.48 | $9.48 | 78,999 |
| 2016-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 55,000 |
| 2016-07-14 | $9.02 | $10.02 | $9.02 | $10.00 | $10.00 | 284,549 |
| 2016-07-13 | $8.97 | $10.00 | $8.97 | $9.50 | $9.50 | 1,499 |
| 2016-07-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-07-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2016-07-08 | $9.10 | $9.13 | $9.09 | $9.10 | $9.10 | 5,323 |
| 2016-07-07 | $9.26 | $9.26 | $8.68 | $8.80 | $8.80 | 17,200 |
| 2016-07-06 | $9.28 | $9.29 | $9.16 | $9.25 | $9.25 | 3,600 |
| 2016-07-05 | $9.03 | $9.39 | $9.03 | $9.39 | $9.39 | 900 |
| 2016-07-01 | $9.00 | $9.24 | $9.00 | $9.24 | $9.24 | 11,300 |
| 2016-06-30 | $8.70 | $9.37 | $8.70 | $9.26 | $9.26 | 14,889 |
| 2016-06-29 | $9.50 | $9.50 | $8.60 | $9.15 | $9.15 | 20,850 |
| 2016-06-28 | $8.00 | $9.45 | $8.00 | $9.09 | $9.09 | 16,906 |
| 2016-06-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2016-06-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 185 |
| 2016-06-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2016-06-22 | $9.90 | $9.96 | $9.62 | $9.92 | $9.92 | 7,120 |
| 2016-06-21 | $9.96 | $9.97 | $9.94 | $9.97 | $9.97 | 7,200 |
| 2016-06-20 | $10.00 | $10.00 | $9.96 | $9.96 | $9.96 | 7,200 |
| 2016-06-17 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 1,309 |
| 2016-06-16 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 1,118 |
| 2016-06-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 505 |
| 2016-06-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-06-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 500 |
| 2016-06-10 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 802 |
| 2016-06-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2016-06-08 | $9.98 | $9.98 | $9.90 | $9.98 | $9.98 | 7,600 |
| 2016-06-07 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 7,401 |
| 2016-06-06 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 300 |
| 2016-06-03 | $9.92 | $9.98 | $9.92 | $9.98 | $9.98 | 2,000 |
| 2016-06-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-06-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-05-31 | $9.90 | $9.94 | $9.90 | $9.90 | $9.90 | 2,300 |
| 2016-05-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-05-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-05-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-05-24 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 40 |
| 2016-05-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-05-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-05-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-05-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2016-05-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-05-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,300 |
| 2016-05-13 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 8,732 |
| 2016-05-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2016-05-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2016-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6,100 |
| 2016-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2016-05-06 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 10,900 |
| 2016-05-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2016-05-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2016-05-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2016-05-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2016-04-29 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 7,600 |
| 2016-04-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 736 |
| 2016-04-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 803 |
| 2016-04-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,568 |
| 2016-04-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 500 |
| 2016-04-22 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 1,003 |
| 2016-04-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,697 |
| 2016-04-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-12 | $9.89 | $9.89 | $9.88 | $9.89 | $9.89 | 6,099 |
| 2016-04-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
| 2016-04-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-04-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,500 |
| 2016-03-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-03-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 40 |
| 2016-03-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,030 |
| 2016-03-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 300 |
| 2016-03-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2016-03-23 | $9.90 | $9.95 | $9.87 | $9.95 | $9.95 | 5,600 |
| 2016-03-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-03-21 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 1,500 |
| 2016-03-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2016-03-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2016-03-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2016-03-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2016-03-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2016-03-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2016-03-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2016-03-09 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 1,398 |
| 2016-03-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 101 |
| 2016-03-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2016-03-04 | $9.99 | $9.99 | $9.92 | $9.92 | $9.92 | 277 |
| 2016-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-02-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 301 |
| 2016-02-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,179 |
| 2016-02-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2016-02-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,005 |
| 2016-02-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 105 |
| 2016-02-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 700 |
| 2016-02-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-02-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-02-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2016-02-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-02-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2,000 |
| 2016-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-02-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,000 |
| 2016-02-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 169 |
| 2016-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 905 |
| 2016-01-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-01-27 | $9.90 | $10.00 | $9.90 | $9.90 | $9.90 | 2,600 |
| 2016-01-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-01-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-01-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2016-01-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
Limbach Holdings Inc (LMB) News Headlines
Recent Limbach Holdings Inc (LMB) News
Similar Companies to Limbach Holdings Inc (LMB) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |