Nicholas Financial Inc (NICK) Exchange: NASDAQ
Data as of April 19, 2024
$6.94 ($0.00) 0.00%
Nicholas Financial Inc - Daily Information
Click for more stock information on Nicholas Financial Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.81 |
| Previous Close | $6.94 |
| High | $6.94 |
| Low | $6.81 |
| Adjusted Open | $6.81 |
| Previous Adjusted Close | $6.94 |
| Adjusted High | $6.94 |
| Adjusted Low | $6.81 |
About Nicholas Financial Inc (NICK)
Nicholas Financial, Inc. is a specialized consumer finance company, operating branch locations in primarily Southeastern and Midwestern U.S. States. The Company engages primarily in acquiring and servicing automobile finance installment contracts (“Contracts”) for purchases of used and new automobiles and light trucks. Additionally, Nicholas Financial originates direct consumer loans (“Direct Loans”) and sells consumer-finance related products. For an index of Nicholas Financial, Inc’s new releases or to obtain a specific release, please visit our website at www.nicholasfinancial.com. Contact: Doug Marohn President & CEO Ph # (727)-726-0763
Invest in Nicholas Financial Inc (NICK)
Historical Stock Data for Nicholas Financial Inc (NICK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $6.81 | $6.94 | $6.81 | $6.94 | $6.94 | 1,513 |
| 2024-04-12 | $6.81 | $6.94 | $6.81 | $6.94 | $6.94 | 712 |
| 2024-04-11 | $6.92 | $6.92 | $6.70 | $6.82 | $6.82 | 1,114 |
| 2024-04-10 | $6.81 | $6.92 | $6.81 | $6.92 | $6.92 | 1,156 |
| 2024-04-09 | $6.67 | $6.94 | $6.67 | $6.82 | $6.82 | 10,409 |
| 2024-04-08 | $6.68 | $6.75 | $6.68 | $6.68 | $6.68 | 2,181 |
| 2024-04-05 | $6.69 | $6.83 | $6.69 | $6.83 | $6.83 | 952 |
| 2024-04-04 | $6.75 | $6.84 | $6.75 | $6.84 | $6.84 | 767 |
| 2024-04-03 | $6.67 | $6.83 | $6.67 | $6.83 | $6.83 | 628 |
| 2024-04-02 | $6.82 | $6.84 | $6.67 | $6.75 | $6.75 | 3,659 |
| 2024-04-01 | $6.54 | $6.81 | $6.54 | $6.74 | $6.74 | 4,473 |
| 2024-03-28 | $6.65 | $6.79 | $6.65 | $6.76 | $6.76 | 4,349 |
| 2024-03-27 | $6.67 | $6.80 | $6.67 | $6.76 | $6.76 | 3,797 |
| 2024-03-26 | $6.59 | $6.71 | $6.54 | $6.54 | $6.54 | 3,114 |
| 2024-03-25 | $6.82 | $6.93 | $6.69 | $6.69 | $6.69 | 4,283 |
| 2024-03-22 | $6.91 | $6.98 | $6.84 | $6.92 | $6.92 | 2,218 |
| 2024-03-21 | $6.98 | $7.00 | $6.84 | $6.86 | $6.86 | 3,640 |
| 2024-03-20 | $6.84 | $6.95 | $6.84 | $6.95 | $6.95 | 2,497 |
| 2024-03-19 | $6.98 | $6.99 | $6.84 | $6.90 | $6.90 | 2,547 |
| 2024-03-18 | $6.91 | $6.92 | $6.86 | $6.86 | $6.86 | 2,924 |
| 2024-03-15 | $6.84 | $6.94 | $6.84 | $6.94 | $6.94 | 3,110 |
| 2024-03-14 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 333 |
| 2024-03-13 | $6.98 | $6.98 | $6.87 | $6.87 | $6.87 | 4,096 |
| 2024-03-12 | $6.99 | $6.99 | $6.83 | $6.87 | $6.87 | 2,711 |
| 2024-03-11 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 1,497 |
| 2024-03-08 | $6.97 | $7.00 | $6.84 | $6.88 | $6.88 | 3,550 |
| 2024-03-07 | $7.00 | $7.00 | $6.92 | $6.98 | $6.98 | 2,191 |
| 2024-03-06 | $7.00 | $7.01 | $6.93 | $6.95 | $6.95 | 21,990 |
| 2024-03-05 | $7.03 | $7.03 | $6.85 | $6.85 | $6.85 | 19,299 |
| 2024-03-04 | $6.85 | $6.87 | $6.85 | $6.87 | $6.87 | 982 |
| 2024-03-01 | $6.91 | $6.91 | $6.82 | $6.82 | $6.82 | 6,332 |
| 2024-02-29 | $6.93 | $7.10 | $6.93 | $6.95 | $6.95 | 3,271 |
| 2024-02-28 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 485 |
| 2024-02-27 | $6.98 | $7.01 | $6.90 | $6.90 | $6.90 | 1,093 |
| 2024-02-26 | $6.88 | $7.10 | $6.88 | $7.03 | $7.03 | 6,254 |
| 2024-02-23 | $6.98 | $7.35 | $6.92 | $7.09 | $7.09 | 26,262 |
| 2024-02-22 | $6.93 | $6.99 | $6.82 | $6.98 | $6.98 | 14,506 |
| 2024-02-21 | $6.89 | $7.00 | $6.83 | $6.83 | $6.83 | 6,912 |
| 2024-02-20 | $6.92 | $6.95 | $6.82 | $6.82 | $6.82 | 6,016 |
| 2024-02-16 | $7.00 | $7.00 | $6.82 | $6.94 | $6.94 | 19,400 |
| 2024-02-15 | $6.84 | $7.00 | $6.83 | $6.85 | $6.85 | 2,544 |
| 2024-02-14 | $7.01 | $7.13 | $6.97 | $6.97 | $6.97 | 5,993 |
| 2024-02-13 | $7.01 | $7.01 | $6.84 | $7.00 | $7.00 | 20,694 |
| 2024-02-12 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 1,916 |
| 2024-02-09 | $7.00 | $7.17 | $7.00 | $7.17 | $7.17 | 1,575 |
| 2024-02-08 | $7.10 | $7.12 | $7.10 | $7.12 | $7.12 | 1,390 |
| 2024-02-07 | $7.01 | $7.30 | $7.00 | $7.25 | $7.25 | 4,889 |
| 2024-02-06 | $6.87 | $7.10 | $6.87 | $7.10 | $7.10 | 2,372 |
| 2024-02-05 | $7.02 | $7.15 | $6.92 | $7.15 | $7.15 | 8,333 |
| 2024-02-02 | $7.01 | $7.12 | $7.01 | $7.05 | $7.05 | 2,259 |
| 2024-02-01 | $7.06 | $7.27 | $7.06 | $7.06 | $7.06 | 2,340 |
| 2024-01-31 | $7.38 | $7.38 | $7.03 | $7.06 | $7.06 | 3,674 |
| 2024-01-30 | $7.00 | $7.27 | $7.00 | $7.02 | $7.02 | 4,770 |
| 2024-01-29 | $7.05 | $7.16 | $7.05 | $7.09 | $7.09 | 2,157 |
| 2024-01-26 | $7.22 | $7.22 | $6.99 | $7.02 | $7.02 | 4,962 |
| 2024-01-25 | $7.01 | $7.15 | $7.00 | $7.13 | $7.13 | 4,088 |
| 2024-01-24 | $6.93 | $7.00 | $6.83 | $7.00 | $7.00 | 1,922 |
| 2024-01-23 | $7.00 | $7.00 | $6.98 | $6.98 | $6.98 | 8,390 |
| 2024-01-22 | $6.98 | $7.01 | $6.91 | $6.91 | $6.91 | 5,152 |
| 2024-01-19 | $6.98 | $7.00 | $6.96 | $6.96 | $6.96 | 3,539 |
| 2024-01-18 | $7.00 | $7.01 | $6.87 | $6.92 | $6.92 | 3,158 |
| 2024-01-17 | $7.00 | $7.01 | $6.88 | $7.01 | $7.01 | 6,825 |
| 2024-01-16 | $6.91 | $7.00 | $6.83 | $6.99 | $6.99 | 8,304 |
| 2024-01-12 | $7.01 | $7.01 | $6.90 | $7.00 | $7.00 | 4,787 |
| 2024-01-11 | $6.98 | $7.03 | $6.98 | $7.00 | $7.00 | 10,561 |
| 2024-01-10 | $6.93 | $7.25 | $6.93 | $7.00 | $7.00 | 8,268 |
| 2024-01-09 | $7.00 | $7.00 | $6.83 | $6.97 | $6.97 | 9,737 |
| 2024-01-08 | $7.01 | $7.07 | $7.00 | $7.00 | $7.00 | 1,668 |
| 2024-01-05 | $7.01 | $7.02 | $7.00 | $7.00 | $7.00 | 8,889 |
| 2024-01-04 | $7.00 | $7.08 | $7.00 | $7.08 | $7.08 | 15,387 |
| 2024-01-03 | $7.00 | $7.10 | $6.84 | $6.99 | $6.99 | 6,729 |
| 2024-01-02 | $7.13 | $7.17 | $6.85 | $7.00 | $7.00 | 12,614 |
| 2023-12-29 | $7.19 | $7.20 | $6.85 | $6.90 | $6.90 | 6,623 |
| 2023-12-28 | $6.81 | $7.22 | $6.81 | $7.20 | $7.20 | 24,750 |
| 2023-12-27 | $6.82 | $6.95 | $6.82 | $6.95 | $6.95 | 6,142 |
| 2023-12-26 | $7.00 | $7.00 | $6.77 | $6.88 | $6.88 | 6,263 |
| 2023-12-22 | $7.10 | $7.10 | $6.89 | $6.92 | $6.92 | 6,060 |
| 2023-12-21 | $6.50 | $6.89 | $6.45 | $6.86 | $6.86 | 16,078 |
| 2023-12-20 | $6.56 | $6.80 | $6.48 | $6.50 | $6.50 | 6,535 |
| 2023-12-19 | $6.71 | $6.88 | $6.65 | $6.80 | $6.80 | 14,704 |
| 2023-12-18 | $6.60 | $6.91 | $6.60 | $6.78 | $6.78 | 2,707 |
| 2023-12-15 | $6.92 | $7.12 | $6.69 | $6.69 | $6.69 | 53,705 |
| 2023-12-14 | $6.96 | $7.00 | $6.96 | $7.00 | $7.00 | 6,864 |
| 2023-12-13 | $6.84 | $7.00 | $6.80 | $6.90 | $6.90 | 8,889 |
| 2023-12-12 | $6.87 | $7.03 | $6.81 | $6.83 | $6.83 | 8,048 |
| 2023-12-11 | $6.76 | $6.87 | $6.76 | $6.87 | $6.87 | 2,051 |
| 2023-12-08 | $7.02 | $7.09 | $6.66 | $6.84 | $6.84 | 6,099 |
| 2023-12-07 | $7.10 | $7.17 | $7.10 | $7.10 | $7.10 | 1,471 |
| 2023-12-06 | $7.00 | $7.13 | $7.00 | $7.02 | $7.02 | 3,184 |
| 2023-12-05 | $7.24 | $7.24 | $7.16 | $7.18 | $7.18 | 4,355 |
| 2023-12-04 | $7.24 | $7.45 | $7.08 | $7.25 | $7.25 | 2,452 |
| 2023-12-01 | $7.34 | $7.34 | $7.10 | $7.10 | $7.10 | 20,128 |
| 2023-11-30 | $6.82 | $7.14 | $6.82 | $7.14 | $7.14 | 13,921 |
| 2023-11-29 | $6.90 | $7.12 | $6.90 | $7.05 | $7.05 | 11,219 |
| 2023-11-28 | $6.63 | $6.82 | $6.48 | $6.82 | $6.82 | 5,663 |
| 2023-11-27 | $6.74 | $6.75 | $6.55 | $6.55 | $6.55 | 11,480 |
| 2023-11-24 | $6.53 | $6.91 | $6.53 | $6.84 | $6.84 | 2,484 |
| 2023-11-22 | $6.72 | $6.75 | $6.42 | $6.45 | $6.45 | 11,386 |
| 2023-11-21 | $6.47 | $6.74 | $6.45 | $6.47 | $6.47 | 7,957 |
| 2023-11-20 | $6.61 | $6.74 | $6.55 | $6.55 | $6.55 | 4,891 |
| 2023-11-17 | $6.82 | $6.98 | $6.41 | $6.60 | $6.60 | 6,034 |
| 2023-11-16 | $6.69 | $6.82 | $6.30 | $6.75 | $6.75 | 26,388 |
| 2023-11-15 | $6.65 | $7.18 | $6.14 | $6.69 | $6.69 | 100,292 |
| 2023-11-14 | $4.70 | $5.44 | $4.60 | $5.44 | $5.44 | 39,021 |
| 2023-11-13 | $4.45 | $4.53 | $4.45 | $4.53 | $4.53 | 1,843 |
| 2023-11-10 | $4.47 | $4.50 | $4.42 | $4.45 | $4.45 | 3,483 |
| 2023-11-09 | $4.55 | $4.55 | $4.48 | $4.48 | $4.48 | 1,744 |
| 2023-11-08 | $4.48 | $4.59 | $4.40 | $4.47 | $4.47 | 5,525 |
| 2023-11-07 | $4.70 | $4.70 | $4.37 | $4.46 | $4.46 | 1,221 |
| 2023-11-06 | $4.71 | $4.71 | $4.52 | $4.54 | $4.54 | 1,611 |
| 2023-11-03 | $4.73 | $4.77 | $4.56 | $4.61 | $4.61 | 6,301 |
| 2023-11-02 | $4.63 | $4.74 | $4.62 | $4.74 | $4.74 | 3,043 |
| 2023-11-01 | $4.76 | $4.76 | $4.57 | $4.74 | $4.74 | 4,630 |
| 2023-10-31 | $4.64 | $4.70 | $4.51 | $4.70 | $4.70 | 611 |
| 2023-10-30 | $4.64 | $4.76 | $4.45 | $4.76 | $4.76 | 1,144 |
| 2023-10-27 | $4.51 | $4.65 | $4.51 | $4.51 | $4.51 | 1,925 |
| 2023-10-26 | $4.50 | $4.70 | $4.45 | $4.70 | $4.70 | 1,627 |
| 2023-10-25 | $4.43 | $4.64 | $4.42 | $4.48 | $4.48 | 4,555 |
| 2023-10-24 | $4.54 | $4.54 | $4.41 | $4.45 | $4.45 | 4,182 |
| 2023-10-23 | $4.50 | $4.51 | $4.44 | $4.51 | $4.51 | 8,592 |
| 2023-10-20 | $4.56 | $4.82 | $4.56 | $4.57 | $4.57 | 1,499 |
| 2023-10-19 | $4.60 | $4.68 | $4.59 | $4.59 | $4.59 | 961 |
| 2023-10-18 | $4.42 | $4.62 | $4.42 | $4.50 | $4.50 | 7,045 |
| 2023-10-17 | $4.55 | $4.69 | $4.50 | $4.50 | $4.50 | 9,062 |
| 2023-10-16 | $4.65 | $4.65 | $4.53 | $4.53 | $4.53 | 10,275 |
| 2023-10-13 | $4.76 | $4.76 | $4.67 | $4.69 | $4.69 | 4,357 |
| 2023-10-12 | $4.96 | $4.96 | $4.64 | $4.65 | $4.65 | 12,800 |
| 2023-10-11 | $4.81 | $4.81 | $4.59 | $4.63 | $4.63 | 6,253 |
| 2023-10-10 | $4.80 | $4.83 | $4.70 | $4.70 | $4.70 | 1,985 |
| 2023-10-09 | $4.78 | $4.78 | $4.74 | $4.76 | $4.76 | 422 |
| 2023-10-06 | $4.69 | $4.75 | $4.60 | $4.75 | $4.75 | 10,011 |
| 2023-10-05 | $4.59 | $4.79 | $4.59 | $4.62 | $4.62 | 5,175 |
| 2023-10-04 | $4.71 | $4.71 | $4.52 | $4.64 | $4.64 | 2,472 |
| 2023-10-03 | $4.76 | $4.95 | $4.64 | $4.64 | $4.64 | 3,378 |
| 2023-10-02 | $4.71 | $4.85 | $4.70 | $4.83 | $4.83 | 1,938 |
| 2023-09-29 | $4.79 | $4.82 | $4.63 | $4.78 | $4.78 | 2,873 |
| 2023-09-28 | $4.78 | $4.85 | $4.78 | $4.78 | $4.78 | 1,053 |
| 2023-09-27 | $4.82 | $4.85 | $4.74 | $4.78 | $4.78 | 2,668 |
| 2023-09-26 | $4.83 | $4.83 | $4.70 | $4.70 | $4.70 | 4,837 |
| 2023-09-25 | $4.85 | $4.97 | $4.73 | $4.73 | $4.73 | 11,686 |
| 2023-09-22 | $4.80 | $4.98 | $4.69 | $4.82 | $4.82 | 4,296 |
| 2023-09-21 | $4.80 | $4.80 | $4.70 | $4.77 | $4.77 | 13,143 |
| 2023-09-20 | $4.74 | $4.87 | $4.74 | $4.75 | $4.75 | 2,224 |
| 2023-09-19 | $4.89 | $4.89 | $4.66 | $4.66 | $4.66 | 6,042 |
| 2023-09-18 | $4.75 | $4.89 | $4.71 | $4.89 | $4.89 | 5,414 |
| 2023-09-15 | $4.93 | $4.93 | $4.67 | $4.84 | $4.84 | 16,904 |
| 2023-09-14 | $4.83 | $4.89 | $4.80 | $4.82 | $4.82 | 1,901 |
| 2023-09-13 | $4.85 | $4.90 | $4.72 | $4.73 | $4.73 | 13,710 |
| 2023-09-12 | $4.94 | $4.94 | $4.76 | $4.76 | $4.76 | 969 |
| 2023-09-11 | $4.93 | $4.93 | $4.73 | $4.84 | $4.84 | 2,091 |
| 2023-09-08 | $4.81 | $4.85 | $4.72 | $4.75 | $4.75 | 2,350 |
| 2023-09-07 | $4.76 | $4.92 | $4.76 | $4.84 | $4.84 | 9,518 |
| 2023-09-06 | $5.02 | $5.03 | $4.81 | $4.95 | $4.95 | 12,840 |
| 2023-09-05 | $5.15 | $5.30 | $5.01 | $5.05 | $5.05 | 5,662 |
| 2023-09-01 | $5.11 | $5.14 | $5.00 | $5.07 | $5.07 | 5,288 |
| 2023-08-31 | $5.23 | $5.27 | $5.00 | $5.03 | $5.03 | 4,121 |
| 2023-08-30 | $5.07 | $5.21 | $5.04 | $5.10 | $5.10 | 21,497 |
| 2023-08-29 | $5.00 | $5.07 | $4.99 | $5.07 | $5.07 | 8,434 |
| 2023-08-28 | $4.98 | $5.00 | $4.93 | $5.00 | $5.00 | 3,713 |
| 2023-08-25 | $4.90 | $4.99 | $4.81 | $4.99 | $4.99 | 4,620 |
| 2023-08-24 | $4.92 | $5.07 | $4.81 | $4.99 | $4.99 | 20,263 |
| 2023-08-23 | $4.93 | $4.94 | $4.54 | $4.94 | $4.94 | 18,766 |
| 2023-08-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 486 |
| 2023-08-21 | $4.91 | $4.91 | $4.69 | $4.75 | $4.75 | 12,215 |
| 2023-08-18 | $4.87 | $5.05 | $4.81 | $4.83 | $4.83 | 1,500 |
| 2023-08-17 | $4.73 | $5.01 | $4.73 | $4.76 | $4.76 | 6,163 |
| 2023-08-16 | $4.55 | $4.73 | $4.50 | $4.73 | $4.73 | 31,195 |
| 2023-08-15 | $4.60 | $4.86 | $4.60 | $4.70 | $4.70 | 4,432 |
| 2023-08-14 | $4.71 | $4.76 | $4.61 | $4.74 | $4.74 | 7,357 |
| 2023-08-11 | $4.75 | $4.90 | $4.74 | $4.75 | $4.75 | 7,115 |
| 2023-08-10 | $4.82 | $4.94 | $4.82 | $4.88 | $4.88 | 6,072 |
| 2023-08-09 | $4.70 | $5.11 | $4.70 | $4.90 | $4.90 | 5,059 |
| 2023-08-08 | $4.90 | $4.91 | $4.90 | $4.90 | $4.90 | 3,448 |
| 2023-08-07 | $5.10 | $5.10 | $4.86 | $4.88 | $4.88 | 3,963 |
| 2023-08-04 | $5.11 | $5.21 | $5.01 | $5.01 | $5.01 | 3,384 |
| 2023-08-03 | $5.00 | $5.08 | $4.90 | $4.90 | $4.90 | 5,314 |
| 2023-08-02 | $4.93 | $5.00 | $4.90 | $4.90 | $4.90 | 2,622 |
| 2023-08-01 | $4.90 | $5.00 | $4.90 | $5.00 | $5.00 | 1,379 |
| 2023-07-31 | $4.93 | $5.05 | $4.86 | $4.90 | $4.90 | 2,215 |
| 2023-07-28 | $5.00 | $5.08 | $4.84 | $4.84 | $4.84 | 3,218 |
| 2023-07-27 | $5.10 | $5.10 | $4.86 | $5.00 | $5.00 | 10,194 |
| 2023-07-26 | $4.92 | $5.10 | $4.92 | $5.10 | $5.10 | 846 |
| 2023-07-25 | $5.03 | $5.03 | $4.88 | $4.88 | $4.88 | 1,067 |
| 2023-07-24 | $4.95 | $4.96 | $4.95 | $4.96 | $4.96 | 442 |
| 2023-07-21 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 11,706 |
| 2023-07-20 | $5.02 | $5.04 | $4.92 | $4.98 | $4.98 | 10,335 |
| 2023-07-19 | $5.09 | $5.09 | $5.00 | $5.01 | $5.01 | 5,545 |
| 2023-07-18 | $4.99 | $5.05 | $4.95 | $5.01 | $5.01 | 10,559 |
| 2023-07-17 | $4.87 | $5.00 | $4.87 | $5.00 | $5.00 | 510 |
| 2023-07-14 | $4.93 | $5.01 | $4.93 | $5.00 | $5.00 | 27,735 |
| 2023-07-13 | $4.97 | $5.06 | $4.85 | $4.93 | $4.93 | 97,889 |
| 2023-07-12 | $5.43 | $5.43 | $4.93 | $4.93 | $4.93 | 403 |
| 2023-07-11 | $5.05 | $5.16 | $5.00 | $5.00 | $5.00 | 31,270 |
| 2023-07-10 | $5.01 | $5.10 | $4.88 | $4.95 | $4.95 | 52,950 |
| 2023-07-07 | $5.04 | $5.04 | $4.91 | $4.98 | $4.98 | 3,026 |
| 2023-07-06 | $4.88 | $5.18 | $4.88 | $5.00 | $5.00 | 9,308 |
| 2023-07-05 | $4.88 | $5.16 | $4.88 | $4.98 | $4.98 | 9,484 |
| 2023-07-03 | $5.04 | $5.04 | $4.86 | $4.86 | $4.86 | 12,487 |
| 2023-06-30 | $5.02 | $5.02 | $4.89 | $5.00 | $5.00 | 6,577 |
| 2023-06-29 | $5.10 | $5.23 | $5.00 | $5.23 | $5.23 | 559 |
| 2023-06-28 | $5.00 | $5.13 | $5.00 | $5.01 | $5.01 | 16,440 |
| 2023-06-27 | $5.07 | $5.07 | $4.93 | $5.00 | $5.00 | 4,407 |
| 2023-06-26 | $5.16 | $5.16 | $4.84 | $5.00 | $5.00 | 3,127 |
| 2023-06-23 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 3,216 |
| 2023-06-22 | $5.26 | $5.26 | $5.25 | $5.25 | $5.25 | 904 |
| 2023-06-21 | $5.07 | $5.18 | $5.07 | $5.18 | $5.18 | 561 |
| 2023-06-20 | $5.78 | $5.78 | $5.00 | $5.03 | $5.03 | 3,232 |
| 2023-06-16 | $5.16 | $5.32 | $4.89 | $5.30 | $5.30 | 9,484 |
| 2023-06-15 | $5.00 | $5.30 | $4.93 | $5.30 | $5.30 | 8,071 |
| 2023-06-14 | $4.74 | $5.00 | $4.69 | $4.83 | $4.83 | 12,703 |
| 2023-06-13 | $4.71 | $4.90 | $4.71 | $4.80 | $4.80 | 4,779 |
| 2023-06-12 | $4.79 | $4.89 | $4.73 | $4.85 | $4.85 | 2,387 |
| 2023-06-09 | $4.97 | $4.99 | $4.85 | $4.95 | $4.95 | 25,482 |
| 2023-06-08 | $4.85 | $4.90 | $4.85 | $4.90 | $4.90 | 906 |
| 2023-06-07 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 1,206 |
| 2023-06-06 | $4.94 | $5.00 | $4.68 | $4.68 | $4.68 | 1,274 |
| 2023-06-05 | $4.76 | $4.99 | $4.71 | $4.71 | $4.71 | 1,606 |
| 2023-06-02 | $4.80 | $4.94 | $4.71 | $4.94 | $4.94 | 958 |
| 2023-06-01 | $4.62 | $4.82 | $4.58 | $4.74 | $4.74 | 8,529 |
| 2023-05-31 | $4.70 | $4.70 | $4.60 | $4.63 | $4.63 | 2,078 |
| 2023-05-30 | $4.72 | $4.85 | $4.72 | $4.85 | $4.85 | 711 |
| 2023-05-26 | $4.73 | $5.00 | $4.70 | $4.95 | $4.95 | 3,065 |
| 2023-05-25 | $4.79 | $4.85 | $4.78 | $4.85 | $4.85 | 828 |
| 2023-05-24 | $4.73 | $4.78 | $4.71 | $4.78 | $4.78 | 1,192 |
| 2023-05-23 | $4.76 | $4.80 | $4.70 | $4.80 | $4.80 | 1,302 |
| 2023-05-22 | $4.56 | $4.82 | $4.56 | $4.81 | $4.81 | 4,852 |
| 2023-05-19 | $4.55 | $4.66 | $4.55 | $4.55 | $4.55 | 1,382 |
| 2023-05-18 | $4.55 | $4.66 | $4.55 | $4.66 | $4.66 | 383 |
| 2023-05-17 | $4.44 | $4.54 | $4.44 | $4.50 | $4.50 | 4,604 |
| 2023-05-16 | $4.62 | $4.62 | $4.51 | $4.51 | $4.51 | 846 |
| 2023-05-15 | $4.58 | $4.63 | $4.56 | $4.62 | $4.62 | 4,235 |
| 2023-05-12 | $4.73 | $4.75 | $4.68 | $4.68 | $4.68 | 3,208 |
| 2023-05-11 | $4.54 | $4.72 | $4.51 | $4.68 | $4.68 | 4,964 |
| 2023-05-10 | $4.51 | $4.52 | $4.50 | $4.52 | $4.52 | 2,451 |
| 2023-05-09 | $4.50 | $4.72 | $4.50 | $4.50 | $4.50 | 6,293 |
| 2023-05-08 | $4.70 | $4.70 | $4.45 | $4.45 | $4.45 | 3,760 |
| 2023-05-05 | $4.84 | $4.84 | $4.37 | $4.51 | $4.51 | 5,335 |
| 2023-05-04 | $4.60 | $4.60 | $4.45 | $4.48 | $4.48 | 10,709 |
| 2023-05-03 | $4.73 | $4.75 | $4.55 | $4.55 | $4.55 | 4,087 |
| 2023-05-02 | $4.75 | $4.96 | $4.60 | $4.60 | $4.60 | 4,386 |
| 2023-05-01 | $5.38 | $5.38 | $4.72 | $4.75 | $4.75 | 22,626 |
| 2023-04-28 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 454 |
| 2023-04-27 | $5.00 | $5.47 | $4.92 | $5.09 | $5.09 | 1,281 |
| 2023-04-26 | $4.80 | $5.00 | $4.80 | $4.84 | $4.84 | 3,025 |
| 2023-04-25 | $4.96 | $4.99 | $4.96 | $4.98 | $4.98 | 1,626 |
| 2023-04-24 | $4.95 | $5.12 | $4.95 | $5.12 | $5.12 | 1,162 |
| 2023-04-21 | $4.96 | $5.01 | $4.92 | $4.94 | $4.94 | 4,979 |
| 2023-04-20 | $5.00 | $5.16 | $5.00 | $5.00 | $5.00 | 11,710 |
| 2023-04-19 | $5.05 | $5.13 | $4.97 | $5.00 | $5.00 | 13,016 |
| 2023-04-18 | $4.99 | $5.21 | $4.95 | $5.15 | $5.15 | 18,894 |
| 2023-04-17 | $5.00 | $5.20 | $4.95 | $5.05 | $5.05 | 7,493 |
| 2023-04-14 | $5.13 | $5.15 | $5.00 | $5.00 | $5.00 | 19,028 |
| 2023-04-13 | $5.22 | $5.30 | $5.04 | $5.25 | $5.25 | 3,336 |
| 2023-04-12 | $5.44 | $5.48 | $5.11 | $5.15 | $5.15 | 9,642 |
| 2023-04-11 | $5.69 | $5.69 | $5.37 | $5.40 | $5.40 | 5,202 |
| 2023-04-10 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 542 |
| 2023-04-06 | $5.52 | $5.91 | $5.32 | $5.66 | $5.66 | 4,169 |
| 2023-04-05 | $5.41 | $5.84 | $5.40 | $5.69 | $5.69 | 9,197 |
| 2023-04-04 | $5.83 | $5.83 | $5.35 | $5.56 | $5.56 | 5,443 |
| 2023-04-03 | $6.41 | $6.41 | $5.77 | $5.77 | $5.77 | 3,361 |
| 2023-03-31 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 284 |
| 2023-03-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 763 |
| 2023-03-29 | $5.76 | $5.95 | $5.60 | $5.93 | $5.93 | 9,958 |
| 2023-03-28 | $5.79 | $5.95 | $5.60 | $5.67 | $5.67 | 24,380 |
| 2023-03-27 | $5.50 | $5.95 | $5.43 | $5.86 | $5.86 | 24,356 |
| 2023-03-24 | $5.15 | $5.43 | $5.09 | $5.37 | $5.37 | 6,483 |
| 2023-03-23 | $5.40 | $5.57 | $5.15 | $5.21 | $5.21 | 29,629 |
| 2023-03-22 | $5.45 | $5.58 | $5.06 | $5.16 | $5.16 | 10,705 |
| 2023-03-21 | $5.66 | $5.66 | $5.60 | $5.60 | $5.60 | 4,380 |
| 2023-03-20 | $5.22 | $5.71 | $5.22 | $5.48 | $5.48 | 5,320 |
| 2023-03-17 | $5.79 | $5.90 | $5.33 | $5.36 | $5.36 | 12,591 |
| 2023-03-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 354 |
| 2023-03-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 803 |
| 2023-03-14 | $5.97 | $6.80 | $5.87 | $5.91 | $5.91 | 24,022 |
| 2023-03-13 | $5.55 | $5.98 | $5.44 | $5.84 | $5.84 | 9,309 |
| 2023-03-10 | $5.93 | $5.95 | $5.60 | $5.69 | $5.69 | 5,795 |
| 2023-03-09 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 1,127 |
| 2023-03-08 | $5.95 | $6.17 | $5.69 | $6.17 | $6.17 | 10,660 |
| 2023-03-07 | $5.99 | $6.42 | $5.88 | $6.05 | $6.05 | 29,479 |
| 2023-03-06 | $6.20 | $6.20 | $5.99 | $5.99 | $5.99 | 4,175 |
| 2023-03-03 | $6.40 | $6.40 | $6.16 | $6.21 | $6.21 | 6,080 |
| 2023-03-02 | $6.42 | $6.42 | $6.20 | $6.20 | $6.20 | 1,749 |
| 2023-03-01 | $6.35 | $6.45 | $6.35 | $6.37 | $6.37 | 3,788 |
| 2023-02-28 | $6.32 | $6.36 | $6.32 | $6.33 | $6.33 | 3,918 |
| 2023-02-27 | $6.99 | $6.99 | $6.30 | $6.50 | $6.50 | 2,122 |
| 2023-02-24 | $6.39 | $6.51 | $6.15 | $6.20 | $6.20 | 12,820 |
| 2023-02-23 | $6.22 | $6.52 | $6.10 | $6.39 | $6.39 | 21,359 |
| 2023-02-22 | $6.60 | $6.70 | $6.06 | $6.06 | $6.06 | 8,191 |
| 2023-02-21 | $6.62 | $6.71 | $6.50 | $6.51 | $6.51 | 3,922 |
| 2023-02-17 | $6.95 | $7.01 | $6.62 | $6.66 | $6.66 | 6,139 |
| 2023-02-16 | $7.10 | $7.10 | $6.94 | $6.94 | $6.94 | 10,208 |
| 2023-02-15 | $7.37 | $7.37 | $7.01 | $7.29 | $7.29 | 15,014 |
| 2023-02-14 | $7.18 | $7.54 | $7.18 | $7.40 | $7.40 | 3,326 |
| 2023-02-13 | $7.81 | $7.94 | $7.50 | $7.50 | $7.50 | 9,709 |
| 2023-02-10 | $7.60 | $7.70 | $7.60 | $7.70 | $7.70 | 4,618 |
| 2023-02-09 | $7.84 | $8.00 | $7.69 | $7.75 | $7.75 | 16,070 |
| 2023-02-08 | $8.35 | $8.57 | $7.79 | $7.80 | $7.80 | 19,701 |
| 2023-02-07 | $7.53 | $8.55 | $6.90 | $8.55 | $8.55 | 23,934 |
| 2023-02-06 | $6.92 | $7.45 | $6.85 | $7.28 | $7.28 | 15,709 |
| 2023-02-03 | $6.36 | $7.25 | $6.36 | $6.92 | $6.92 | 5,520 |
| 2023-02-02 | $6.28 | $6.35 | $6.21 | $6.21 | $6.21 | 966 |
| 2023-02-01 | $6.40 | $6.40 | $6.18 | $6.26 | $6.26 | 3,875 |
| 2023-01-31 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 402 |
| 2023-01-30 | $6.83 | $6.83 | $6.50 | $6.50 | $6.50 | 1,198 |
| 2023-01-27 | $6.20 | $6.21 | $6.20 | $6.21 | $6.21 | 576 |
| 2023-01-26 | $7.03 | $7.03 | $6.35 | $6.40 | $6.40 | 2,999 |
| 2023-01-25 | $6.21 | $6.25 | $6.21 | $6.25 | $6.25 | 959 |
| 2023-01-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 591 |
| 2023-01-23 | $6.06 | $6.31 | $6.06 | $6.13 | $6.13 | 1,857 |
| 2023-01-20 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 437 |
| 2023-01-19 | $6.18 | $6.18 | $6.14 | $6.14 | $6.14 | 1,254 |
| 2023-01-18 | $6.07 | $6.40 | $6.07 | $6.37 | $6.37 | 1,519 |
| 2023-01-17 | $6.04 | $6.44 | $6.04 | $6.23 | $6.23 | 16,154 |
| 2023-01-13 | $6.44 | $6.44 | $6.26 | $6.33 | $6.33 | 5,407 |
| 2023-01-12 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 746 |
| 2023-01-11 | $6.12 | $6.34 | $6.12 | $6.34 | $6.34 | 694 |
| 2023-01-10 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 365 |
| 2023-01-09 | $6.13 | $6.34 | $6.13 | $6.34 | $6.34 | 1,799 |
| 2023-01-06 | $6.11 | $6.11 | $6.10 | $6.10 | $6.10 | 299 |
| 2023-01-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 229 |
| 2023-01-04 | $6.10 | $6.30 | $6.10 | $6.10 | $6.10 | 3,395 |
| 2023-01-03 | $6.10 | $6.10 | $6.03 | $6.03 | $6.03 | 350 |
| 2022-12-30 | $6.61 | $6.61 | $6.30 | $6.30 | $6.30 | 1,215 |
| 2022-12-29 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 531 |
| 2022-12-28 | $6.02 | $6.22 | $5.80 | $6.11 | $6.11 | 7,533 |
| 2022-12-27 | $6.12 | $6.21 | $6.05 | $6.21 | $6.21 | 1,292 |
| 2022-12-23 | $6.00 | $6.06 | $5.93 | $6.02 | $6.02 | 3,837 |
| 2022-12-22 | $5.76 | $6.36 | $5.76 | $6.03 | $6.03 | 7,427 |
| 2022-12-21 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1,153 |
| 2022-12-20 | $6.05 | $6.45 | $6.05 | $6.25 | $6.25 | 3,255 |
| 2022-12-19 | $6.20 | $6.30 | $5.98 | $6.05 | $6.05 | 9,336 |
| 2022-12-16 | $6.49 | $6.54 | $6.21 | $6.36 | $6.36 | 6,252 |
| 2022-12-15 | $6.10 | $6.55 | $6.10 | $6.54 | $6.54 | 7,450 |
| 2022-12-14 | $6.35 | $6.35 | $6.27 | $6.30 | $6.30 | 2,306 |
| 2022-12-13 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 423 |
| 2022-12-12 | $6.36 | $6.63 | $6.36 | $6.63 | $6.63 | 934 |
| 2022-12-09 | $6.32 | $6.66 | $6.32 | $6.66 | $6.66 | 2,384 |
| 2022-12-08 | $6.45 | $6.50 | $6.31 | $6.31 | $6.31 | 746 |
| 2022-12-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 711 |
| 2022-12-06 | $6.43 | $6.70 | $6.43 | $6.66 | $6.66 | 1,001 |
| 2022-12-05 | $6.46 | $6.55 | $6.40 | $6.55 | $6.55 | 1,994 |
| 2022-12-02 | $6.45 | $6.68 | $6.45 | $6.68 | $6.68 | 813 |
| 2022-12-01 | $6.48 | $6.52 | $6.48 | $6.52 | $6.52 | 696 |
| 2022-11-30 | $6.53 | $6.85 | $6.43 | $6.85 | $6.85 | 2,265 |
| 2022-11-29 | $6.74 | $6.74 | $6.53 | $6.53 | $6.53 | 1,734 |
| 2022-11-28 | $6.95 | $6.95 | $6.55 | $6.55 | $6.55 | 780 |
| 2022-11-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 424 |
| 2022-11-23 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 56 |
| 2022-11-22 | $6.56 | $6.80 | $6.50 | $6.62 | $6.62 | 3,587 |
| 2022-11-21 | $6.27 | $6.53 | $6.24 | $6.53 | $6.53 | 7,573 |
| 2022-11-18 | $6.65 | $6.75 | $6.04 | $6.04 | $6.04 | 59,196 |
| 2022-11-17 | $6.85 | $6.85 | $6.42 | $6.61 | $6.61 | 8,151 |
| 2022-11-16 | $6.75 | $6.79 | $6.50 | $6.79 | $6.79 | 5,940 |
| 2022-11-15 | $6.52 | $6.70 | $6.42 | $6.70 | $6.70 | 1,820 |
| 2022-11-14 | $6.70 | $6.73 | $6.33 | $6.40 | $6.40 | 4,702 |
| 2022-11-11 | $6.30 | $6.73 | $5.92 | $6.68 | $6.68 | 10,648 |
| 2022-11-10 | $6.51 | $6.67 | $5.93 | $6.35 | $6.35 | 15,396 |
| 2022-11-09 | $6.35 | $6.65 | $6.35 | $6.52 | $6.52 | 2,589 |
| 2022-11-08 | $6.90 | $7.02 | $6.50 | $6.53 | $6.53 | 7,549 |
| 2022-11-07 | $6.64 | $6.92 | $6.38 | $6.53 | $6.53 | 2,269 |
| 2022-11-04 | $6.62 | $6.95 | $6.12 | $6.69 | $6.69 | 19,848 |
| 2022-11-03 | $6.62 | $7.01 | $6.62 | $6.62 | $6.62 | 6,494 |
| 2022-11-02 | $7.15 | $7.30 | $6.76 | $6.98 | $6.98 | 7,871 |
| 2022-11-01 | $6.96 | $7.24 | $6.96 | $7.21 | $7.21 | 5,404 |
| 2022-10-31 | $6.59 | $7.57 | $6.59 | $7.06 | $7.06 | 10,558 |
| 2022-10-28 | $6.52 | $7.23 | $6.52 | $6.80 | $6.80 | 4,510 |
| 2022-10-27 | $6.66 | $6.94 | $6.44 | $6.62 | $6.62 | 3,692 |
| 2022-10-26 | $6.74 | $7.31 | $6.71 | $6.76 | $6.76 | 15,159 |
| 2022-10-25 | $6.37 | $6.99 | $6.02 | $6.99 | $6.99 | 8,835 |
| 2022-10-24 | $6.22 | $6.37 | $5.95 | $6.37 | $6.37 | 5,950 |
| 2022-10-21 | $6.41 | $6.41 | $6.06 | $6.06 | $6.06 | 2,747 |
| 2022-10-20 | $5.96 | $6.27 | $5.96 | $6.27 | $6.27 | 3,193 |
| 2022-10-19 | $6.01 | $6.27 | $6.01 | $6.02 | $6.02 | 4,579 |
| 2022-10-18 | $5.89 | $6.18 | $5.89 | $6.02 | $6.02 | 2,907 |
| 2022-10-17 | $5.63 | $5.90 | $5.63 | $5.80 | $5.80 | 3,907 |
| 2022-10-14 | $5.37 | $5.69 | $5.26 | $5.51 | $5.51 | 28,871 |
| 2022-10-13 | $5.37 | $5.51 | $5.25 | $5.50 | $5.50 | 4,514 |
| 2022-10-12 | $5.48 | $5.48 | $5.35 | $5.35 | $5.35 | 1,032 |
| 2022-10-11 | $5.29 | $5.44 | $5.23 | $5.35 | $5.35 | 24,678 |
| 2022-10-10 | $5.40 | $5.52 | $5.24 | $5.29 | $5.29 | 5,865 |
| 2022-10-07 | $5.34 | $5.53 | $5.34 | $5.40 | $5.40 | 7,215 |
| 2022-10-06 | $5.71 | $5.99 | $5.23 | $5.49 | $5.49 | 44,251 |
| 2022-10-05 | $5.81 | $6.05 | $5.67 | $5.67 | $5.67 | 3,623 |
| 2022-10-04 | $5.96 | $6.16 | $5.78 | $5.78 | $5.78 | 11,447 |
| 2022-10-03 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 702 |
| 2022-09-30 | $5.55 | $6.07 | $5.54 | $5.69 | $5.69 | 2,338 |
| 2022-09-29 | $6.25 | $6.26 | $5.70 | $5.70 | $5.70 | 20,762 |
| 2022-09-28 | $6.16 | $6.35 | $5.97 | $6.19 | $6.19 | 5,922 |
| 2022-09-27 | $6.00 | $6.31 | $5.94 | $5.98 | $5.98 | 16,402 |
| 2022-09-26 | $5.79 | $5.95 | $5.58 | $5.87 | $5.87 | 6,759 |
| 2022-09-23 | $6.10 | $6.15 | $5.75 | $5.75 | $5.75 | 13,859 |
| 2022-09-22 | $6.12 | $6.32 | $6.00 | $6.12 | $6.12 | 15,224 |
| 2022-09-21 | $6.46 | $6.80 | $6.40 | $6.47 | $6.47 | 30,796 |
| 2022-09-20 | $6.93 | $6.93 | $6.38 | $6.52 | $6.52 | 15,682 |
| 2022-09-19 | $6.56 | $6.93 | $6.52 | $6.93 | $6.93 | 2,760 |
| 2022-09-16 | $7.18 | $7.18 | $6.97 | $6.97 | $6.97 | 23,132 |
| 2022-09-15 | $7.36 | $7.45 | $7.02 | $7.29 | $7.29 | 4,486 |
| 2022-09-14 | $7.71 | $7.71 | $7.18 | $7.20 | $7.20 | 9,339 |
| 2022-09-13 | $7.95 | $8.00 | $7.75 | $7.77 | $7.77 | 10,716 |
| 2022-09-12 | $8.33 | $8.33 | $8.04 | $8.04 | $8.04 | 1,736 |
| 2022-09-09 | $7.95 | $8.34 | $7.95 | $8.33 | $8.33 | 2,882 |
| 2022-09-08 | $8.40 | $8.50 | $8.10 | $8.17 | $8.17 | 5,290 |
| 2022-09-07 | $8.65 | $8.65 | $8.25 | $8.31 | $8.31 | 7,074 |
| 2022-09-06 | $8.75 | $8.75 | $8.55 | $8.60 | $8.60 | 4,385 |
| 2022-09-02 | $8.96 | $8.96 | $8.62 | $8.75 | $8.75 | 4,581 |
| 2022-09-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 210 |
| 2022-08-31 | $9.30 | $9.30 | $8.96 | $8.96 | $8.96 | 1,441 |
| 2022-08-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 768 |
| 2022-08-29 | $9.29 | $9.29 | $8.91 | $8.91 | $8.91 | 1,949 |
| 2022-08-26 | $8.91 | $9.24 | $8.91 | $9.00 | $9.00 | 1,805 |
| 2022-08-25 | $8.90 | $9.22 | $8.85 | $8.87 | $8.87 | 4,010 |
| 2022-08-24 | $9.00 | $9.11 | $8.99 | $9.11 | $9.11 | 6,856 |
| 2022-08-23 | $8.95 | $8.96 | $8.93 | $8.96 | $8.96 | 1,384 |
| 2022-08-22 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 1,018 |
| 2022-08-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 730 |
| 2022-08-18 | $9.20 | $9.22 | $9.20 | $9.22 | $9.22 | 1,329 |
| 2022-08-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 777 |
| 2022-08-16 | $9.58 | $9.58 | $9.22 | $9.22 | $9.22 | 3,011 |
| 2022-08-15 | $9.03 | $9.31 | $9.03 | $9.31 | $9.31 | 1,060 |
| 2022-08-12 | $9.34 | $9.41 | $9.23 | $9.31 | $9.31 | 876 |
| 2022-08-11 | $9.21 | $9.48 | $9.21 | $9.48 | $9.48 | 1,336 |
| 2022-08-10 | $9.32 | $9.55 | $9.23 | $9.23 | $9.23 | 1,270 |
| 2022-08-09 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 980 |
| 2022-08-08 | $9.31 | $9.46 | $9.27 | $9.46 | $9.46 | 2,066 |
| 2022-08-05 | $9.06 | $9.27 | $9.06 | $9.27 | $9.27 | 1,512 |
| 2022-08-04 | $9.19 | $9.30 | $8.96 | $9.25 | $9.25 | 5,505 |
| 2022-08-03 | $9.29 | $9.41 | $9.23 | $9.23 | $9.23 | 2,376 |
| 2022-08-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 509 |
| 2022-08-01 | $9.21 | $9.46 | $9.06 | $9.40 | $9.40 | 2,178 |
| 2022-07-29 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 996 |
| 2022-07-28 | $9.31 | $9.49 | $9.24 | $9.30 | $9.30 | 1,977 |
| 2022-07-27 | $9.45 | $9.59 | $9.45 | $9.59 | $9.59 | 632 |
| 2022-07-26 | $9.43 | $9.53 | $9.43 | $9.45 | $9.45 | 964 |
| 2022-07-25 | $9.90 | $9.90 | $9.39 | $9.55 | $9.55 | 1,378 |
| 2022-07-22 | $9.55 | $9.55 | $9.41 | $9.51 | $9.51 | 4,145 |
| 2022-07-21 | $9.22 | $9.64 | $9.22 | $9.64 | $9.64 | 1,327 |
| 2022-07-20 | $9.60 | $10.08 | $9.55 | $9.55 | $9.55 | 4,165 |
| 2022-07-19 | $9.56 | $9.73 | $9.49 | $9.61 | $9.61 | 3,635 |
| 2022-07-18 | $9.80 | $9.80 | $9.20 | $9.46 | $9.46 | 3,454 |
| 2022-07-15 | $9.67 | $10.16 | $9.53 | $9.53 | $9.53 | 4,674 |
| 2022-07-14 | $9.11 | $9.83 | $9.11 | $9.83 | $9.83 | 9,515 |
| 2022-07-13 | $9.39 | $9.53 | $8.95 | $8.95 | $8.95 | 2,098 |
| 2022-07-12 | $9.04 | $9.06 | $9.04 | $9.06 | $9.06 | 682 |
| 2022-07-11 | $9.24 | $9.32 | $9.23 | $9.32 | $9.32 | 2,600 |
| 2022-07-08 | $8.91 | $9.10 | $8.91 | $9.10 | $9.10 | 4,713 |
| 2022-07-07 | $9.00 | $9.21 | $8.84 | $9.12 | $9.12 | 5,397 |
| 2022-07-06 | $9.29 | $9.34 | $8.96 | $9.11 | $9.11 | 2,723 |
| 2022-07-05 | $8.90 | $9.15 | $8.90 | $9.15 | $9.15 | 1,361 |
| 2022-07-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 400 |
| 2022-06-30 | $9.09 | $9.33 | $9.09 | $9.32 | $9.32 | 4,056 |
| 2022-06-29 | $9.04 | $9.31 | $9.04 | $9.09 | $9.09 | 1,083 |
| 2022-06-28 | $9.30 | $9.30 | $8.88 | $9.09 | $9.09 | 1,950 |
| 2022-06-27 | $9.23 | $9.29 | $9.02 | $9.29 | $9.29 | 2,508 |
| 2022-06-24 | $9.17 | $9.47 | $8.93 | $9.47 | $9.47 | 10,438 |
| 2022-06-23 | $9.12 | $9.50 | $8.84 | $9.04 | $9.04 | 11,795 |
| 2022-06-22 | $8.85 | $9.45 | $8.85 | $9.07 | $9.07 | 5,059 |
| 2022-06-21 | $9.10 | $9.35 | $8.90 | $9.14 | $9.14 | 2,941 |
| 2022-06-17 | $9.54 | $9.90 | $9.06 | $9.07 | $9.07 | 32,887 |
| 2022-06-16 | $10.37 | $10.37 | $9.90 | $9.90 | $9.90 | 1,887 |
| 2022-06-15 | $9.83 | $10.08 | $9.53 | $9.87 | $9.87 | 3,998 |
| 2022-06-14 | $9.99 | $10.27 | $9.94 | $10.00 | $10.00 | 2,239 |
| 2022-06-13 | $10.19 | $10.19 | $9.48 | $9.90 | $9.90 | 1,961 |
| 2022-06-10 | $10.50 | $10.74 | $10.19 | $10.20 | $10.20 | 222,641 |
| 2022-06-09 | $10.20 | $10.52 | $10.19 | $10.50 | $10.50 | 2,700 |
| 2022-06-08 | $9.99 | $10.40 | $9.56 | $10.08 | $10.08 | 3,218 |
| 2022-06-07 | $9.50 | $9.96 | $9.50 | $9.96 | $9.96 | 2,732 |
| 2022-06-06 | $9.92 | $10.19 | $9.68 | $10.00 | $10.00 | 4,162 |
| 2022-06-03 | $10.15 | $10.16 | $9.68 | $9.68 | $9.68 | 1,003 |
| 2022-06-02 | $9.45 | $10.01 | $9.32 | $9.81 | $9.81 | 12,938 |
| 2022-06-01 | $8.85 | $9.70 | $8.85 | $9.48 | $9.48 | 2,408 |
| 2022-05-31 | $10.07 | $10.09 | $9.01 | $9.29 | $9.29 | 11,956 |
| 2022-05-27 | $9.50 | $10.00 | $9.50 | $9.75 | $9.75 | 10,396 |
| 2022-05-26 | $9.49 | $9.75 | $9.31 | $9.38 | $9.38 | 10,388 |
| 2022-05-25 | $9.22 | $9.50 | $9.22 | $9.39 | $9.39 | 2,424 |
| 2022-05-24 | $9.52 | $9.52 | $9.02 | $9.02 | $9.02 | 444 |
| 2022-05-23 | $9.26 | $9.53 | $9.26 | $9.53 | $9.53 | 1,530 |
| 2022-05-20 | $9.20 | $9.66 | $9.20 | $9.26 | $9.26 | 1,087 |
| 2022-05-19 | $9.20 | $9.50 | $9.20 | $9.50 | $9.50 | 8,030 |
| 2022-05-18 | $8.81 | $9.37 | $8.81 | $9.30 | $9.30 | 2,879 |
| 2022-05-17 | $9.00 | $9.32 | $8.85 | $9.18 | $9.18 | 12,379 |
| 2022-05-16 | $8.56 | $8.87 | $8.56 | $8.85 | $8.85 | 9,587 |
| 2022-05-13 | $8.91 | $9.05 | $8.76 | $8.76 | $8.76 | 3,866 |
| 2022-05-12 | $8.50 | $8.71 | $8.50 | $8.71 | $8.71 | 14,032 |
| 2022-05-11 | $9.94 | $9.94 | $9.00 | $9.20 | $9.20 | 6,459 |
| 2022-05-10 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,204 |
| 2022-05-09 | $10.30 | $10.30 | $10.10 | $10.10 | $10.10 | 1,113 |
| 2022-05-06 | $10.36 | $10.38 | $10.23 | $10.25 | $10.25 | 2,378 |
| 2022-05-05 | $10.59 | $10.59 | $10.03 | $10.36 | $10.36 | 3,558 |
| 2022-05-04 | $10.31 | $10.75 | $10.29 | $10.75 | $10.75 | 2,543 |
| 2022-05-03 | $10.15 | $10.50 | $10.09 | $10.11 | $10.11 | 4,371 |
| 2022-05-02 | $10.41 | $10.41 | $10.14 | $10.14 | $10.14 | 1,686 |
| 2022-04-29 | $10.09 | $10.26 | $10.09 | $10.13 | $10.13 | 2,489 |
| 2022-04-28 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 198 |
| 2022-04-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 186 |
| 2022-04-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 622 |
| 2022-04-25 | $10.05 | $10.39 | $10.05 | $10.37 | $10.37 | 4,137 |
| 2022-04-22 | $10.16 | $10.16 | $10.12 | $10.12 | $10.12 | 2,700 |
| 2022-04-21 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 205 |
| 2022-04-20 | $10.55 | $10.64 | $10.41 | $10.62 | $10.62 | 6,356 |
| 2022-04-19 | $10.67 | $10.67 | $10.35 | $10.35 | $10.35 | 15,724 |
| 2022-04-18 | $10.18 | $10.20 | $10.12 | $10.12 | $10.12 | 2,596 |
| 2022-04-14 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 568 |
| 2022-04-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 233 |
| 2022-04-12 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 314 |
| 2022-04-11 | $10.22 | $10.22 | $10.15 | $10.15 | $10.15 | 1,406 |
| 2022-04-08 | $10.42 | $10.42 | $10.26 | $10.33 | $10.33 | 1,030 |
| 2022-04-07 | $10.22 | $10.28 | $10.22 | $10.28 | $10.28 | 293 |
| 2022-04-06 | $10.25 | $10.65 | $10.23 | $10.42 | $10.42 | 3,965 |
| 2022-04-05 | $10.69 | $10.69 | $10.45 | $10.45 | $10.45 | 3,239 |
| 2022-04-04 | $10.21 | $10.31 | $10.16 | $10.22 | $10.22 | 1,770 |
| 2022-04-01 | $10.23 | $10.58 | $10.23 | $10.52 | $10.52 | 3,899 |
| 2022-03-31 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,257 |
| 2022-03-30 | $10.24 | $10.74 | $10.20 | $10.37 | $10.37 | 4,405 |
| 2022-03-29 | $10.10 | $10.34 | $10.10 | $10.17 | $10.17 | 2,034 |
| 2022-03-28 | $10.10 | $10.29 | $10.10 | $10.29 | $10.29 | 1,992 |
| 2022-03-25 | $10.16 | $10.50 | $10.06 | $10.19 | $10.19 | 11,855 |
| 2022-03-24 | $10.10 | $10.26 | $10.10 | $10.22 | $10.22 | 2,540 |
| 2022-03-23 | $10.09 | $10.09 | $10.05 | $10.08 | $10.08 | 588 |
| 2022-03-22 | $10.57 | $10.57 | $10.11 | $10.19 | $10.19 | 6,017 |
| 2022-03-21 | $10.75 | $10.75 | $9.99 | $10.40 | $10.40 | 38,713 |
| 2022-03-18 | $10.74 | $10.88 | $9.50 | $10.88 | $10.88 | 47,646 |
| 2022-03-17 | $10.85 | $10.91 | $10.67 | $10.67 | $10.67 | 3,714 |
| 2022-03-16 | $11.27 | $11.30 | $10.87 | $10.87 | $10.87 | 19,514 |
| 2022-03-15 | $11.25 | $11.40 | $11.23 | $11.40 | $11.40 | 2,977 |
| 2022-03-14 | $11.07 | $11.45 | $11.07 | $11.33 | $11.33 | 3,533 |
| 2022-03-11 | $11.33 | $11.34 | $11.15 | $11.20 | $11.20 | 2,599 |
| 2022-03-10 | $11.79 | $11.79 | $11.19 | $11.42 | $11.42 | 4,129 |
| 2022-03-09 | $11.14 | $11.44 | $11.14 | $11.37 | $11.37 | 3,303 |
| 2022-03-08 | $11.11 | $11.26 | $11.11 | $11.26 | $11.26 | 3,258 |
| 2022-03-07 | $11.24 | $11.54 | $11.00 | $11.23 | $11.23 | 4,965 |
| 2022-03-04 | $11.49 | $11.49 | $11.06 | $11.23 | $11.23 | 3,853 |
| 2022-03-03 | $11.55 | $11.71 | $11.50 | $11.65 | $11.65 | 2,541 |
| 2022-03-02 | $11.74 | $11.74 | $11.31 | $11.74 | $11.74 | 5,221 |
| 2022-03-01 | $11.43 | $11.66 | $11.21 | $11.46 | $11.46 | 6,884 |
| 2022-02-28 | $11.11 | $11.63 | $11.11 | $11.16 | $11.16 | 3,069 |
| 2022-02-25 | $11.26 | $11.49 | $11.26 | $11.49 | $11.49 | 2,304 |
| 2022-02-24 | $11.36 | $11.67 | $11.17 | $11.17 | $11.17 | 5,954 |
| 2022-02-23 | $11.39 | $11.58 | $11.39 | $11.44 | $11.44 | 5,675 |
| 2022-02-22 | $11.23 | $11.47 | $11.04 | $11.42 | $11.42 | 3,628 |
| 2022-02-18 | $11.57 | $11.58 | $11.57 | $11.57 | $11.57 | 1,677 |
| 2022-02-17 | $10.84 | $11.49 | $10.84 | $11.49 | $11.49 | 954 |
| 2022-02-16 | $11.21 | $11.88 | $11.21 | $11.80 | $11.80 | 5,232 |
| 2022-02-15 | $11.60 | $11.80 | $11.47 | $11.67 | $11.67 | 1,263 |
| 2022-02-14 | $11.58 | $11.80 | $11.43 | $11.57 | $11.57 | 7,149 |
| 2022-02-11 | $11.37 | $11.80 | $11.36 | $11.79 | $11.79 | 2,800 |
| 2022-02-10 | $11.06 | $11.88 | $11.06 | $11.78 | $11.78 | 7,427 |
| 2022-02-09 | $10.98 | $11.51 | $10.98 | $11.50 | $11.50 | 13,941 |
| 2022-02-08 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 361 |
| 2022-02-07 | $10.88 | $11.20 | $10.88 | $11.10 | $11.10 | 5,591 |
| 2022-02-04 | $10.71 | $11.08 | $10.71 | $10.74 | $10.74 | 1,689 |
| 2022-02-03 | $11.00 | $11.17 | $11.00 | $11.10 | $11.10 | 7,304 |
| 2022-02-02 | $11.56 | $11.56 | $10.77 | $10.77 | $10.77 | 3,500 |
| 2022-02-01 | $10.99 | $11.04 | $10.99 | $11.04 | $11.04 | 1,054 |
| 2022-01-31 | $10.97 | $11.72 | $10.61 | $10.75 | $10.75 | 19,702 |
| 2022-01-28 | $11.33 | $11.54 | $10.68 | $10.96 | $10.96 | 11,098 |
| 2022-01-27 | $10.95 | $11.31 | $10.67 | $10.95 | $10.95 | 11,100 |
| 2022-01-26 | $10.89 | $11.00 | $10.89 | $11.00 | $11.00 | 1,427 |
| 2022-01-25 | $10.90 | $11.06 | $10.90 | $11.05 | $11.05 | 1,656 |
| 2022-01-24 | $10.86 | $11.26 | $10.86 | $11.16 | $11.16 | 3,294 |
| 2022-01-21 | $11.68 | $11.68 | $10.85 | $11.17 | $11.17 | 63,171 |
| 2022-01-20 | $11.43 | $11.57 | $11.43 | $11.51 | $11.51 | 1,742 |
| 2022-01-19 | $11.53 | $11.66 | $11.50 | $11.66 | $11.66 | 2,558 |
| 2022-01-18 | $11.58 | $11.72 | $11.58 | $11.72 | $11.72 | 2,941 |
| 2022-01-14 | $11.39 | $11.74 | $11.36 | $11.72 | $11.72 | 10,565 |
| 2022-01-13 | $11.43 | $11.75 | $11.43 | $11.60 | $11.60 | 5,572 |
| 2022-01-12 | $11.69 | $11.74 | $11.55 | $11.55 | $11.55 | 6,364 |
| 2022-01-11 | $11.28 | $11.67 | $11.28 | $11.67 | $11.67 | 2,190 |
| 2022-01-10 | $11.75 | $11.75 | $11.57 | $11.57 | $11.57 | 7,482 |
| 2022-01-07 | $11.77 | $11.77 | $11.65 | $11.69 | $11.69 | 2,542 |
| 2022-01-06 | $11.93 | $11.93 | $11.62 | $11.62 | $11.62 | 1,597 |
| 2022-01-05 | $11.77 | $11.80 | $11.66 | $11.75 | $11.75 | 7,243 |
| 2022-01-04 | $11.50 | $11.53 | $11.50 | $11.51 | $11.51 | 4,244 |
| 2022-01-03 | $11.47 | $11.51 | $11.45 | $11.50 | $11.50 | 5,182 |
| 2021-12-31 | $11.52 | $11.79 | $11.39 | $11.79 | $11.79 | 5,632 |
| 2021-12-30 | $11.40 | $11.51 | $11.35 | $11.39 | $11.39 | 3,051 |
| 2021-12-29 | $11.32 | $11.33 | $11.32 | $11.33 | $11.33 | 1,867 |
| 2021-12-28 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 370 |
| 2021-12-27 | $11.27 | $11.37 | $11.27 | $11.37 | $11.37 | 2,979 |
| 2021-12-23 | $11.50 | $11.50 | $11.35 | $11.35 | $11.35 | 2,252 |
| 2021-12-22 | $11.18 | $11.91 | $11.18 | $11.34 | $11.34 | 3,182 |
| 2021-12-21 | $11.16 | $11.87 | $11.16 | $11.87 | $11.87 | 3,527 |
| 2021-12-20 | $11.40 | $11.40 | $11.18 | $11.30 | $11.30 | 1,635 |
| 2021-12-17 | $11.56 | $11.78 | $11.03 | $11.78 | $11.78 | 8,331 |
| 2021-12-16 | $11.17 | $11.53 | $10.99 | $11.53 | $11.53 | 3,924 |
| 2021-12-15 | $11.47 | $11.47 | $11.16 | $11.17 | $11.17 | 3,030 |
| 2021-12-14 | $11.00 | $11.61 | $10.95 | $11.61 | $11.61 | 1,261 |
| 2021-12-13 | $11.63 | $11.63 | $11.36 | $11.37 | $11.37 | 4,732 |
| 2021-12-10 | $12.01 | $12.01 | $11.61 | $11.69 | $11.69 | 1,784 |
| 2021-12-09 | $11.65 | $11.66 | $11.65 | $11.66 | $11.66 | 1,608 |
| 2021-12-08 | $11.95 | $11.95 | $11.76 | $11.76 | $11.76 | 1,187 |
| 2021-12-07 | $12.03 | $12.04 | $12.03 | $12.04 | $12.04 | 971 |
| 2021-12-06 | $11.88 | $11.88 | $11.63 | $11.80 | $11.80 | 2,744 |
| 2021-12-03 | $11.88 | $11.88 | $11.64 | $11.87 | $11.87 | 2,725 |
| 2021-12-02 | $11.80 | $11.88 | $11.80 | $11.88 | $11.88 | 4,280 |
| 2021-12-01 | $11.88 | $11.88 | $11.61 | $11.80 | $11.80 | 7,431 |
| 2021-11-30 | $12.09 | $12.09 | $11.85 | $11.88 | $11.88 | 5,349 |
| 2021-11-29 | $12.00 | $12.30 | $12.00 | $12.00 | $12.00 | 3,603 |
| 2021-11-26 | $12.06 | $12.22 | $12.00 | $12.02 | $12.02 | 1,775 |
| 2021-11-24 | $12.05 | $12.18 | $12.03 | $12.18 | $12.18 | 484 |
| 2021-11-23 | $12.02 | $12.03 | $12.02 | $12.02 | $12.02 | 968 |
| 2021-11-22 | $12.20 | $12.28 | $12.00 | $12.00 | $12.00 | 1,015 |
| 2021-11-19 | $12.05 | $12.20 | $12.05 | $12.10 | $12.10 | 7,512 |
| 2021-11-18 | $11.95 | $11.95 | $11.69 | $11.76 | $11.76 | 3,270 |
| 2021-11-17 | $12.00 | $12.09 | $11.79 | $11.92 | $11.92 | 7,972 |
| 2021-11-16 | $12.05 | $12.11 | $12.00 | $12.00 | $12.00 | 5,123 |
| 2021-11-15 | $12.25 | $12.26 | $11.92 | $12.01 | $12.01 | 8,472 |
| 2021-11-12 | $12.02 | $12.40 | $11.88 | $12.19 | $12.19 | 2,315 |
| 2021-11-11 | $12.00 | $12.50 | $12.00 | $12.15 | $12.15 | 16,101 |
| 2021-11-10 | $12.00 | $12.10 | $11.90 | $12.10 | $12.10 | 10,549 |
| 2021-11-09 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 362 |
| 2021-11-08 | $12.00 | $12.15 | $11.96 | $12.00 | $12.00 | 12,599 |
| 2021-11-05 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 517 |
| 2021-11-04 | $11.98 | $12.00 | $11.81 | $12.00 | $12.00 | 11,252 |
| 2021-11-03 | $11.82 | $11.85 | $11.76 | $11.85 | $11.85 | 801 |
| 2021-11-02 | $11.99 | $11.99 | $11.75 | $11.94 | $11.94 | 1,042 |
| 2021-11-01 | $11.63 | $12.00 | $11.63 | $11.84 | $11.84 | 2,839 |
| 2021-10-29 | $12.05 | $12.37 | $11.81 | $11.90 | $11.90 | 4,176 |
| 2021-10-28 | $11.82 | $11.91 | $11.82 | $11.90 | $11.90 | 6,186 |
| 2021-10-27 | $11.86 | $12.03 | $11.84 | $11.89 | $11.89 | 1,319 |
| 2021-10-26 | $12.14 | $12.34 | $12.03 | $12.15 | $12.15 | 6,696 |
| 2021-10-25 | $11.75 | $11.86 | $11.75 | $11.77 | $11.77 | 8,485 |
| 2021-10-22 | $11.70 | $11.91 | $11.70 | $11.77 | $11.77 | 1,028 |
| 2021-10-21 | $11.96 | $12.38 | $11.91 | $12.00 | $12.00 | 11,087 |
| 2021-10-20 | $12.10 | $12.10 | $12.00 | $12.00 | $12.00 | 1,060 |
| 2021-10-19 | $11.97 | $12.11 | $11.97 | $12.11 | $12.11 | 1,547 |
| 2021-10-18 | $12.10 | $12.10 | $11.91 | $11.97 | $11.97 | 32,029 |
| 2021-10-15 | $12.15 | $12.15 | $12.02 | $12.05 | $12.05 | 2,391 |
| 2021-10-14 | $11.46 | $12.26 | $11.46 | $12.26 | $12.26 | 1,389 |
| 2021-10-13 | $12.33 | $12.39 | $12.07 | $12.07 | $12.07 | 5,772 |
| 2021-10-12 | $12.03 | $12.25 | $12.01 | $12.25 | $12.25 | 1,513 |
| 2021-10-11 | $12.00 | $12.08 | $12.00 | $12.02 | $12.02 | 2,664 |
| 2021-10-08 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 661 |
| 2021-10-07 | $12.15 | $12.15 | $12.00 | $12.02 | $12.02 | 3,635 |
| 2021-10-06 | $12.18 | $12.25 | $12.18 | $12.25 | $12.25 | 2,850 |
| 2021-10-05 | $12.13 | $12.37 | $12.13 | $12.26 | $12.26 | 980 |
| 2021-10-04 | $12.12 | $12.14 | $12.10 | $12.14 | $12.14 | 2,067 |
| 2021-10-01 | $12.30 | $12.48 | $12.00 | $12.16 | $12.16 | 7,578 |
| 2021-09-30 | $12.28 | $12.29 | $12.15 | $12.29 | $12.29 | 1,410 |
| 2021-09-29 | $12.22 | $12.27 | $12.12 | $12.15 | $12.15 | 3,158 |
| 2021-09-28 | $12.13 | $12.34 | $12.10 | $12.11 | $12.11 | 2,075 |
| 2021-09-27 | $12.15 | $12.15 | $12.05 | $12.05 | $12.05 | 3,409 |
| 2021-09-24 | $12.08 | $12.13 | $12.00 | $12.08 | $12.08 | 2,652 |
| 2021-09-23 | $12.08 | $12.30 | $12.00 | $12.00 | $12.00 | 4,878 |
| 2021-09-22 | $12.15 | $12.45 | $11.85 | $12.00 | $12.00 | 8,139 |
| 2021-09-21 | $11.83 | $12.18 | $11.40 | $12.18 | $12.18 | 21,675 |
| 2021-09-20 | $11.11 | $11.89 | $11.00 | $11.89 | $11.89 | 21,378 |
| 2021-09-17 | $11.75 | $11.86 | $11.20 | $11.61 | $11.61 | 20,875 |
| 2021-09-16 | $11.06 | $11.89 | $11.06 | $11.86 | $11.86 | 18,878 |
| 2021-09-15 | $11.21 | $11.53 | $11.05 | $11.53 | $11.53 | 10,223 |
| 2021-09-14 | $11.36 | $11.36 | $11.11 | $11.36 | $11.36 | 1,719 |
| 2021-09-13 | $11.45 | $11.45 | $11.30 | $11.30 | $11.30 | 4,344 |
| 2021-09-10 | $11.14 | $11.49 | $11.14 | $11.48 | $11.48 | 3,243 |
| 2021-09-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1,794 |
| 2021-09-08 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 867 |
| 2021-09-07 | $11.54 | $11.54 | $11.25 | $11.40 | $11.40 | 9,317 |
| 2021-09-03 | $11.77 | $11.77 | $11.60 | $11.62 | $11.62 | 2,473 |
| 2021-09-02 | $11.54 | $12.04 | $11.54 | $11.85 | $11.85 | 11,614 |
| 2021-09-01 | $11.66 | $11.66 | $11.59 | $11.60 | $11.60 | 2,125 |
| 2021-08-31 | $11.78 | $12.27 | $11.55 | $11.58 | $11.58 | 2,998 |
| 2021-08-30 | $11.71 | $11.71 | $11.62 | $11.70 | $11.70 | 1,249 |
| 2021-08-27 | $11.72 | $12.01 | $11.58 | $11.66 | $11.66 | 2,548 |
| 2021-08-26 | $11.46 | $11.79 | $11.46 | $11.79 | $11.79 | 1,818 |
| 2021-08-25 | $11.78 | $12.11 | $11.73 | $11.83 | $11.83 | 4,577 |
| 2021-08-24 | $11.96 | $12.24 | $11.60 | $11.88 | $11.88 | 4,283 |
| 2021-08-23 | $11.72 | $12.14 | $11.72 | $11.95 | $11.95 | 14,951 |
| 2021-08-20 | $12.14 | $12.14 | $11.41 | $11.79 | $11.79 | 38,775 |
| 2021-08-19 | $11.81 | $12.50 | $11.81 | $12.07 | $12.07 | 23,809 |
| 2021-08-18 | $11.45 | $11.81 | $11.45 | $11.65 | $11.65 | 100,570 |
| 2021-08-17 | $11.31 | $11.55 | $11.31 | $11.36 | $11.36 | 29,300 |
| 2021-08-16 | $10.76 | $11.60 | $10.31 | $11.45 | $11.45 | 74,830 |
| 2021-08-13 | $11.60 | $11.60 | $11.18 | $11.18 | $11.18 | 5,264 |
| 2021-08-12 | $11.37 | $11.94 | $11.25 | $11.58 | $11.58 | 40,505 |
| 2021-08-11 | $11.36 | $11.55 | $11.36 | $11.43 | $11.43 | 37,029 |
| 2021-08-10 | $11.42 | $11.60 | $11.24 | $11.35 | $11.35 | 14,146 |
| 2021-08-09 | $11.41 | $11.73 | $11.35 | $11.44 | $11.44 | 35,147 |
| 2021-08-06 | $11.43 | $11.43 | $11.17 | $11.41 | $11.41 | 27,503 |
| 2021-08-05 | $11.34 | $11.50 | $11.02 | $11.15 | $11.15 | 65,617 |
| 2021-08-04 | $11.12 | $11.55 | $11.12 | $11.36 | $11.36 | 43,694 |
| 2021-08-03 | $10.97 | $11.59 | $10.90 | $11.36 | $11.36 | 18,267 |
| 2021-08-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,483 |
| 2021-07-30 | $10.98 | $10.99 | $10.85 | $10.90 | $10.90 | 7,339 |
| 2021-07-29 | $10.70 | $11.01 | $10.66 | $10.75 | $10.75 | 11,739 |
| 2021-07-28 | $10.76 | $10.98 | $10.53 | $10.98 | $10.98 | 21,013 |
| 2021-07-27 | $11.09 | $11.09 | $10.75 | $10.75 | $10.75 | 16,155 |
| 2021-07-26 | $11.02 | $11.11 | $11.02 | $11.09 | $11.09 | 2,624 |
| 2021-07-23 | $10.80 | $11.02 | $10.80 | $11.02 | $11.02 | 3,899 |
| 2021-07-22 | $10.81 | $10.90 | $10.81 | $10.90 | $10.90 | 4,034 |
| 2021-07-21 | $11.07 | $11.07 | $10.96 | $10.96 | $10.96 | 1,666 |
| 2021-07-20 | $11.11 | $11.20 | $11.00 | $11.00 | $11.00 | 11,576 |
| 2021-07-19 | $11.13 | $11.20 | $10.90 | $10.96 | $10.96 | 8,174 |
| 2021-07-16 | $11.45 | $11.45 | $11.13 | $11.13 | $11.13 | 6,116 |
| 2021-07-15 | $11.43 | $11.46 | $11.16 | $11.27 | $11.27 | 2,130 |
| 2021-07-14 | $11.19 | $11.43 | $11.19 | $11.23 | $11.23 | 11,439 |
| 2021-07-13 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 511 |
| 2021-07-12 | $11.31 | $11.32 | $11.31 | $11.32 | $11.32 | 1,683 |
| 2021-07-09 | $11.11 | $11.14 | $11.11 | $11.12 | $11.12 | 3,725 |
| 2021-07-08 | $11.22 | $11.32 | $11.11 | $11.11 | $11.11 | 1,022 |
| 2021-07-07 | $11.40 | $11.40 | $11.23 | $11.23 | $11.23 | 2,135 |
| 2021-07-06 | $11.20 | $11.40 | $11.20 | $11.37 | $11.37 | 1,256 |
| 2021-07-02 | $11.30 | $11.30 | $11.16 | $11.18 | $11.18 | 1,140 |
| 2021-07-01 | $11.21 | $11.21 | $11.19 | $11.21 | $11.21 | 1,249 |
| 2021-06-30 | $11.13 | $11.30 | $11.11 | $11.20 | $11.20 | 5,456 |
| 2021-06-29 | $11.25 | $11.49 | $11.17 | $11.28 | $11.28 | 6,793 |
| 2021-06-28 | $11.48 | $11.53 | $11.21 | $11.49 | $11.49 | 24,149 |
| 2021-06-25 | $11.25 | $11.49 | $11.16 | $11.47 | $11.47 | 36,848 |
| 2021-06-24 | $11.47 | $11.47 | $11.10 | $11.18 | $11.18 | 19,315 |
| 2021-06-23 | $11.35 | $11.39 | $11.06 | $11.34 | $11.34 | 3,415 |
| 2021-06-22 | $11.36 | $11.36 | $11.02 | $11.33 | $11.33 | 7,364 |
| 2021-06-21 | $11.49 | $11.49 | $11.13 | $11.44 | $11.44 | 7,499 |
| 2021-06-18 | $11.21 | $11.50 | $11.20 | $11.50 | $11.50 | 7,833 |
| 2021-06-17 | $11.17 | $11.48 | $11.17 | $11.47 | $11.47 | 9,829 |
| 2021-06-16 | $11.45 | $11.53 | $11.25 | $11.50 | $11.50 | 51,574 |
| 2021-06-15 | $11.40 | $11.43 | $11.22 | $11.35 | $11.35 | 13,382 |
| 2021-06-14 | $11.59 | $11.59 | $11.40 | $11.42 | $11.42 | 26,888 |
| 2021-06-11 | $11.40 | $11.85 | $11.40 | $11.49 | $11.49 | 13,235 |
| 2021-06-10 | $11.43 | $11.43 | $11.10 | $11.28 | $11.28 | 16,173 |
| 2021-06-09 | $11.33 | $11.38 | $11.00 | $11.21 | $11.21 | 48,971 |
| 2021-06-08 | $11.84 | $11.84 | $11.00 | $11.05 | $11.05 | 41,159 |
| 2021-06-07 | $10.99 | $11.35 | $10.71 | $11.34 | $11.34 | 102,147 |
| 2021-06-04 | $10.67 | $11.46 | $10.67 | $11.08 | $11.08 | 95,726 |
| 2021-06-03 | $10.58 | $10.85 | $10.49 | $10.50 | $10.50 | 8,958 |
| 2021-06-02 | $10.90 | $10.90 | $10.46 | $10.61 | $10.61 | 22,650 |
| 2021-06-01 | $10.42 | $10.94 | $10.42 | $10.92 | $10.92 | 6,201 |
| 2021-05-28 | $10.30 | $10.56 | $10.26 | $10.50 | $10.50 | 23,185 |
| 2021-05-27 | $10.25 | $10.40 | $10.25 | $10.31 | $10.31 | 5,236 |
| 2021-05-26 | $10.27 | $10.49 | $10.25 | $10.37 | $10.37 | 6,469 |
| 2021-05-25 | $10.27 | $10.49 | $10.25 | $10.25 | $10.25 | 1,574 |
| 2021-05-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 368 |
| 2021-05-21 | $10.48 | $10.48 | $10.26 | $10.26 | $10.26 | 2,249 |
| 2021-05-20 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 1,289 |
| 2021-05-19 | $10.47 | $10.49 | $10.25 | $10.25 | $10.25 | 1,656 |
| 2021-05-18 | $10.27 | $10.40 | $10.27 | $10.30 | $10.30 | 3,373 |
| 2021-05-17 | $10.25 | $10.37 | $10.25 | $10.37 | $10.37 | 452 |
| 2021-05-14 | $10.25 | $10.33 | $10.25 | $10.33 | $10.33 | 1,539 |
| 2021-05-13 | $10.33 | $10.33 | $10.26 | $10.26 | $10.26 | 1,805 |
| 2021-05-12 | $10.25 | $10.30 | $10.25 | $10.27 | $10.27 | 3,644 |
| 2021-05-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 471 |
| 2021-05-10 | $10.50 | $10.50 | $10.36 | $10.38 | $10.38 | 4,982 |
| 2021-05-07 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 2,712 |
| 2021-05-06 | $10.35 | $10.49 | $10.22 | $10.32 | $10.32 | 1,625 |
| 2021-05-05 | $10.34 | $10.40 | $10.20 | $10.30 | $10.30 | 16,353 |
| 2021-05-04 | $10.35 | $10.41 | $10.35 | $10.36 | $10.36 | 2,108 |
| 2021-05-03 | $10.49 | $10.50 | $10.36 | $10.47 | $10.47 | 2,786 |
| 2021-04-30 | $10.40 | $10.50 | $10.24 | $10.41 | $10.41 | 2,133 |
| 2021-04-29 | $10.37 | $10.43 | $10.35 | $10.35 | $10.35 | 2,785 |
| 2021-04-28 | $10.29 | $10.40 | $10.29 | $10.40 | $10.40 | 3,099 |
| 2021-04-27 | $10.30 | $10.30 | $10.29 | $10.30 | $10.30 | 6,048 |
| 2021-04-26 | $10.42 | $10.45 | $10.42 | $10.45 | $10.45 | 6,122 |
| 2021-04-23 | $10.42 | $10.46 | $10.42 | $10.42 | $10.42 | 3,019 |
| 2021-04-22 | $10.45 | $10.48 | $10.45 | $10.48 | $10.48 | 1,563 |
| 2021-04-21 | $10.49 | $10.50 | $10.48 | $10.48 | $10.48 | 2,751 |
| 2021-04-20 | $10.46 | $10.46 | $10.45 | $10.45 | $10.45 | 1,705 |
| 2021-04-19 | $10.60 | $10.60 | $10.45 | $10.45 | $10.45 | 3,730 |
| 2021-04-16 | $10.59 | $10.80 | $10.55 | $10.57 | $10.57 | 4,028 |
| 2021-04-15 | $10.53 | $10.59 | $10.52 | $10.57 | $10.57 | 4,437 |
| 2021-04-14 | $10.60 | $10.60 | $10.55 | $10.55 | $10.55 | 2,600 |
| 2021-04-13 | $10.42 | $10.51 | $10.42 | $10.42 | $10.42 | 2,590 |
| 2021-04-12 | $10.46 | $10.53 | $10.46 | $10.52 | $10.52 | 2,080 |
| 2021-04-09 | $10.42 | $10.53 | $10.42 | $10.50 | $10.50 | 2,692 |
| 2021-04-08 | $10.48 | $10.49 | $10.44 | $10.45 | $10.45 | 4,016 |
| 2021-04-07 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 327 |
| 2021-04-06 | $10.58 | $10.58 | $10.43 | $10.51 | $10.51 | 6,904 |
| 2021-04-05 | $10.37 | $10.67 | $10.37 | $10.67 | $10.67 | 1,129 |
| 2021-04-01 | $10.45 | $10.54 | $10.34 | $10.45 | $10.45 | 12,585 |
| 2021-03-31 | $10.46 | $10.57 | $10.44 | $10.57 | $10.57 | 5,320 |
| 2021-03-30 | $10.50 | $10.50 | $10.45 | $10.45 | $10.45 | 1,511 |
| 2021-03-29 | $10.62 | $10.62 | $10.47 | $10.49 | $10.49 | 1,761 |
| 2021-03-26 | $10.55 | $10.55 | $10.47 | $10.49 | $10.49 | 1,549 |
| 2021-03-25 | $10.42 | $10.61 | $10.42 | $10.61 | $10.61 | 2,435 |
| 2021-03-24 | $10.51 | $10.59 | $10.50 | $10.50 | $10.50 | 13,824 |
| 2021-03-23 | $10.52 | $10.94 | $10.50 | $10.50 | $10.50 | 15,713 |
| 2021-03-22 | $10.64 | $10.65 | $10.53 | $10.53 | $10.53 | 4,820 |
| 2021-03-19 | $10.81 | $10.81 | $10.65 | $10.65 | $10.65 | 6,952 |
| 2021-03-18 | $10.70 | $10.81 | $10.53 | $10.65 | $10.65 | 6,184 |
| 2021-03-17 | $10.82 | $10.86 | $10.65 | $10.65 | $10.65 | 17,738 |
| 2021-03-16 | $10.71 | $10.71 | $10.63 | $10.66 | $10.66 | 10,402 |
| 2021-03-15 | $10.46 | $10.98 | $10.43 | $10.81 | $10.81 | 3,832 |
| 2021-03-12 | $10.86 | $10.86 | $10.68 | $10.75 | $10.75 | 9,530 |
| 2021-03-11 | $10.93 | $10.96 | $10.50 | $10.86 | $10.86 | 6,874 |
| 2021-03-10 | $10.74 | $10.89 | $10.53 | $10.76 | $10.76 | 5,024 |
| 2021-03-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 780 |
| 2021-03-08 | $10.55 | $10.60 | $10.49 | $10.60 | $10.60 | 2,166 |
| 2021-03-05 | $10.45 | $10.67 | $10.45 | $10.61 | $10.61 | 5,776 |
| 2021-03-04 | $10.61 | $10.75 | $10.49 | $10.49 | $10.49 | 2,717 |
| 2021-03-03 | $10.51 | $10.71 | $10.50 | $10.58 | $10.58 | 2,158 |
| 2021-03-02 | $10.47 | $10.96 | $10.33 | $10.54 | $10.54 | 1,670 |
| 2021-03-01 | $10.51 | $10.72 | $10.24 | $10.64 | $10.64 | 5,216 |
| 2021-02-26 | $10.10 | $10.57 | $10.10 | $10.26 | $10.26 | 2,575 |
| 2021-02-25 | $10.45 | $10.45 | $10.09 | $10.34 | $10.34 | 2,234 |
| 2021-02-24 | $10.70 | $10.70 | $10.50 | $10.50 | $10.50 | 1,009 |
| 2021-02-23 | $10.60 | $10.79 | $10.14 | $10.67 | $10.67 | 10,720 |
| 2021-02-22 | $10.85 | $10.85 | $10.68 | $10.76 | $10.76 | 3,275 |
| 2021-02-19 | $10.62 | $10.83 | $10.62 | $10.83 | $10.83 | 3,416 |
| 2021-02-18 | $10.75 | $10.84 | $10.62 | $10.62 | $10.62 | 5,668 |
| 2021-02-17 | $10.74 | $10.78 | $10.70 | $10.73 | $10.73 | 3,090 |
| 2021-02-16 | $10.75 | $10.86 | $10.69 | $10.74 | $10.74 | 18,751 |
| 2021-02-12 | $10.80 | $10.80 | $10.61 | $10.65 | $10.65 | 1,502 |
| 2021-02-11 | $10.70 | $10.85 | $10.61 | $10.69 | $10.69 | 16,565 |
| 2021-02-10 | $10.73 | $10.75 | $10.58 | $10.74 | $10.74 | 26,313 |
| 2021-02-09 | $10.93 | $10.95 | $10.28 | $10.66 | $10.66 | 9,238 |
| 2021-02-08 | $11.14 | $11.49 | $10.79 | $10.84 | $10.84 | 40,417 |
| 2021-02-05 | $10.25 | $11.00 | $10.04 | $10.80 | $10.80 | 24,312 |
| 2021-02-04 | $10.25 | $10.30 | $10.25 | $10.25 | $10.25 | 7,362 |
| 2021-02-03 | $9.19 | $10.49 | $9.19 | $10.27 | $10.27 | 37,518 |
| 2021-02-02 | $8.96 | $9.07 | $8.87 | $9.04 | $9.04 | 1,498 |
| 2021-02-01 | $9.05 | $9.10 | $8.91 | $8.99 | $8.99 | 7,347 |
| 2021-01-29 | $9.16 | $9.31 | $8.82 | $9.18 | $9.18 | 8,847 |
| 2021-01-28 | $9.35 | $9.35 | $9.07 | $9.09 | $9.09 | 2,009 |
| 2021-01-27 | $8.91 | $9.58 | $8.91 | $9.58 | $9.58 | 2,300 |
| 2021-01-26 | $9.13 | $9.50 | $8.93 | $9.24 | $9.24 | 12,652 |
| 2021-01-25 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 1,519 |
| 2021-01-22 | $8.74 | $9.45 | $8.74 | $8.79 | $8.79 | 845 |
| 2021-01-21 | $8.98 | $9.59 | $8.75 | $9.18 | $9.18 | 3,219 |
| 2021-01-20 | $8.80 | $9.33 | $8.80 | $8.97 | $8.97 | 6,611 |
| 2021-01-19 | $8.68 | $9.06 | $8.36 | $8.85 | $8.85 | 43,589 |
| 2021-01-15 | $8.39 | $8.57 | $8.32 | $8.40 | $8.40 | 12,956 |
| 2021-01-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 365 |
| 2021-01-13 | $8.25 | $8.41 | $8.24 | $8.25 | $8.25 | 6,309 |
| 2021-01-12 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 469 |
| 2021-01-11 | $8.25 | $8.29 | $8.25 | $8.28 | $8.28 | 3,815 |
| 2021-01-08 | $8.34 | $8.34 | $8.28 | $8.34 | $8.34 | 748 |
| 2021-01-07 | $8.46 | $8.46 | $8.22 | $8.38 | $8.38 | 6,077 |
| 2021-01-06 | $8.50 | $8.51 | $8.37 | $8.37 | $8.37 | 6,421 |
| 2021-01-05 | $8.48 | $8.55 | $8.37 | $8.40 | $8.40 | 4,015 |
| 2021-01-04 | $8.57 | $8.57 | $8.41 | $8.48 | $8.48 | 1,277 |
| 2020-12-31 | $8.28 | $8.61 | $8.03 | $8.38 | $8.38 | 3,761 |
| 2020-12-30 | $8.06 | $8.61 | $8.05 | $8.32 | $8.32 | 8,182 |
| 2020-12-29 | $8.02 | $8.15 | $8.02 | $8.15 | $8.15 | 560 |
| 2020-12-28 | $8.23 | $8.30 | $8.15 | $8.15 | $8.15 | 9,692 |
| 2020-12-24 | $8.04 | $8.23 | $8.04 | $8.23 | $8.23 | 1,522 |
| 2020-12-23 | $7.91 | $8.23 | $7.80 | $7.90 | $7.90 | 10,996 |
| 2020-12-22 | $8.25 | $8.25 | $7.75 | $7.75 | $7.75 | 12,205 |
| 2020-12-21 | $7.75 | $8.18 | $7.75 | $7.78 | $7.78 | 28,954 |
| 2020-12-18 | $8.25 | $8.25 | $7.54 | $7.54 | $7.54 | 33,634 |
| 2020-12-17 | $8.30 | $8.46 | $8.18 | $8.18 | $8.18 | 9,937 |
| 2020-12-16 | $8.49 | $8.65 | $8.28 | $8.30 | $8.30 | 13,014 |
| 2020-12-15 | $8.45 | $8.65 | $8.24 | $8.55 | $8.55 | 3,417 |
| 2020-12-14 | $8.13 | $8.54 | $8.13 | $8.46 | $8.46 | 9,959 |
| 2020-12-11 | $8.41 | $8.54 | $8.20 | $8.49 | $8.49 | 5,415 |
| 2020-12-10 | $8.50 | $8.55 | $8.19 | $8.35 | $8.35 | 53,802 |
| 2020-12-09 | $7.99 | $8.54 | $7.86 | $8.25 | $8.25 | 6,913 |
| 2020-12-08 | $7.52 | $8.00 | $7.52 | $7.97 | $7.97 | 6,297 |
| 2020-12-07 | $7.50 | $7.87 | $7.50 | $7.84 | $7.84 | 8,040 |
| 2020-12-04 | $7.56 | $7.72 | $7.54 | $7.72 | $7.72 | 1,832 |
| 2020-12-03 | $7.35 | $7.58 | $7.22 | $7.51 | $7.51 | 14,894 |
| 2020-12-02 | $7.44 | $7.50 | $7.15 | $7.34 | $7.34 | 21,243 |
| 2020-12-01 | $7.61 | $7.78 | $7.48 | $7.48 | $7.48 | 18,058 |
| 2020-11-30 | $7.79 | $7.79 | $7.60 | $7.60 | $7.60 | 8,681 |
| 2020-11-27 | $7.82 | $7.87 | $7.71 | $7.87 | $7.87 | 6,206 |
| 2020-11-25 | $7.82 | $7.84 | $7.70 | $7.70 | $7.70 | 1,977 |
| 2020-11-24 | $7.71 | $7.97 | $7.61 | $7.74 | $7.74 | 11,992 |
| 2020-11-23 | $7.90 | $7.90 | $7.71 | $7.76 | $7.76 | 5,737 |
| 2020-11-20 | $7.73 | $8.02 | $7.73 | $7.91 | $7.91 | 5,461 |
| 2020-11-19 | $7.93 | $8.04 | $7.75 | $7.80 | $7.80 | 5,142 |
| 2020-11-18 | $7.80 | $8.06 | $7.80 | $7.80 | $7.80 | 4,451 |
| 2020-11-17 | $8.13 | $8.13 | $7.66 | $7.84 | $7.84 | 9,638 |
| 2020-11-16 | $8.31 | $8.41 | $7.75 | $7.79 | $7.79 | 35,263 |
| 2020-11-13 | $8.15 | $8.35 | $8.05 | $8.26 | $8.26 | 24,358 |
| 2020-11-12 | $8.05 | $8.17 | $7.89 | $8.00 | $8.00 | 52,848 |
| 2020-11-11 | $7.80 | $8.01 | $7.80 | $8.00 | $8.00 | 18,008 |
| 2020-11-10 | $7.86 | $8.00 | $7.86 | $7.87 | $7.87 | 2,234 |
| 2020-11-09 | $8.14 | $8.14 | $7.86 | $7.86 | $7.86 | 3,227 |
| 2020-11-06 | $7.96 | $8.05 | $7.80 | $7.80 | $7.80 | 3,890 |
| 2020-11-05 | $8.25 | $8.33 | $7.91 | $7.91 | $7.91 | 16,409 |
| 2020-11-04 | $8.06 | $8.11 | $8.06 | $8.11 | $8.11 | 608 |
| 2020-11-03 | $8.10 | $8.10 | $7.55 | $7.95 | $7.95 | 2,310 |
| 2020-11-02 | $8.11 | $8.19 | $8.11 | $8.15 | $8.15 | 2,287 |
| 2020-10-30 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 1,503 |
| 2020-10-29 | $7.80 | $7.90 | $7.75 | $7.75 | $7.75 | 4,333 |
| 2020-10-28 | $7.80 | $7.98 | $7.80 | $7.98 | $7.98 | 3,652 |
| 2020-10-27 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 643 |
| 2020-10-26 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 162 |
| 2020-10-23 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 297 |
| 2020-10-22 | $7.80 | $7.96 | $7.80 | $7.81 | $7.81 | 2,269 |
| 2020-10-21 | $7.80 | $7.85 | $7.80 | $7.85 | $7.85 | 1,347 |
| 2020-10-20 | $7.87 | $7.92 | $7.80 | $7.82 | $7.82 | 1,705 |
| 2020-10-19 | $7.54 | $7.84 | $7.54 | $7.84 | $7.84 | 5,173 |
| 2020-10-16 | $7.60 | $7.81 | $7.60 | $7.80 | $7.80 | 5,567 |
| 2020-10-15 | $7.45 | $7.90 | $7.45 | $7.90 | $7.90 | 4,151 |
| 2020-10-14 | $7.41 | $7.50 | $7.41 | $7.50 | $7.50 | 1,460 |
| 2020-10-13 | $7.46 | $7.57 | $7.46 | $7.57 | $7.57 | 1,641 |
| 2020-10-12 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 133 |
| 2020-10-09 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 223 |
| 2020-10-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 425 |
| 2020-10-07 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 144 |
| 2020-10-06 | $7.10 | $7.11 | $7.10 | $7.11 | $7.11 | 741 |
| 2020-10-05 | $7.26 | $7.26 | $6.94 | $7.10 | $7.10 | 4,068 |
| 2020-10-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 265 |
| 2020-10-01 | $7.36 | $7.37 | $7.35 | $7.35 | $7.35 | 1,024 |
| 2020-09-30 | $7.25 | $7.39 | $7.25 | $7.27 | $7.27 | 1,605 |
| 2020-09-29 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 470 |
| 2020-09-28 | $7.69 | $7.69 | $7.38 | $7.52 | $7.52 | 4,814 |
| 2020-09-25 | $8.00 | $8.00 | $7.40 | $7.40 | $7.40 | 2,374 |
| 2020-09-24 | $7.35 | $7.48 | $7.35 | $7.46 | $7.46 | 4,267 |
| 2020-09-23 | $7.98 | $7.98 | $7.14 | $7.14 | $7.14 | 1,575 |
| 2020-09-22 | $7.45 | $7.83 | $7.12 | $7.57 | $7.57 | 1,415 |
| 2020-09-21 | $7.46 | $8.15 | $7.44 | $7.45 | $7.45 | 2,318 |
| 2020-09-18 | $7.26 | $7.77 | $7.26 | $7.77 | $7.77 | 17,411 |
| 2020-09-17 | $7.30 | $7.61 | $7.26 | $7.49 | $7.49 | 6,020 |
| 2020-09-16 | $7.25 | $7.64 | $7.25 | $7.49 | $7.49 | 4,534 |
| 2020-09-15 | $7.16 | $7.25 | $7.05 | $7.17 | $7.17 | 10,891 |
| 2020-09-14 | $6.94 | $7.30 | $6.94 | $7.01 | $7.01 | 14,771 |
| 2020-09-11 | $7.60 | $7.60 | $7.55 | $7.60 | $7.60 | 3,017 |
| 2020-09-10 | $7.60 | $7.65 | $7.60 | $7.65 | $7.65 | 3,263 |
| 2020-09-09 | $7.77 | $8.09 | $7.77 | $7.80 | $7.80 | 4,867 |
| 2020-09-08 | $7.93 | $7.99 | $7.65 | $7.75 | $7.75 | 11,932 |
| 2020-09-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 185 |
| 2020-09-03 | $7.90 | $8.04 | $7.90 | $8.04 | $8.04 | 1,123 |
| 2020-09-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 177 |
| 2020-09-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 854 |
| 2020-08-31 | $8.02 | $8.05 | $8.02 | $8.05 | $8.05 | 826 |
| 2020-08-28 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 495 |
| 2020-08-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 660 |
| 2020-08-26 | $8.05 | $8.06 | $8.05 | $8.06 | $8.06 | 1,842 |
| 2020-08-25 | $8.15 | $8.20 | $8.10 | $8.10 | $8.10 | 5,714 |
| 2020-08-24 | $8.03 | $8.11 | $8.00 | $8.02 | $8.02 | 30,623 |
| 2020-08-21 | $8.10 | $8.11 | $8.01 | $8.09 | $8.09 | 17,593 |
| 2020-08-20 | $8.00 | $8.16 | $8.00 | $8.02 | $8.02 | 4,749 |
| 2020-08-19 | $8.05 | $8.21 | $8.05 | $8.21 | $8.21 | 5,669 |
| 2020-08-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 682 |
| 2020-08-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 353 |
| 2020-08-14 | $8.53 | $8.54 | $8.40 | $8.40 | $8.40 | 6,363 |
| 2020-08-13 | $8.22 | $8.40 | $8.22 | $8.40 | $8.40 | 864 |
| 2020-08-12 | $8.22 | $8.40 | $8.22 | $8.40 | $8.40 | 3,784 |
| 2020-08-11 | $8.30 | $8.48 | $8.21 | $8.21 | $8.21 | 8,353 |
| 2020-08-10 | $8.29 | $8.48 | $8.00 | $8.32 | $8.32 | 8,096 |
| 2020-08-07 | $7.83 | $8.50 | $7.67 | $8.50 | $8.50 | 45,246 |
| 2020-08-06 | $8.00 | $8.20 | $7.89 | $7.89 | $7.89 | 1,320 |
| 2020-08-05 | $7.80 | $8.12 | $7.80 | $8.00 | $8.00 | 2,275 |
| 2020-08-04 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 346 |
| 2020-08-03 | $8.15 | $8.47 | $8.15 | $8.47 | $8.47 | 1,098 |
| 2020-07-31 | $8.23 | $8.31 | $8.15 | $8.16 | $8.16 | 1,014 |
| 2020-07-30 | $8.62 | $8.62 | $8.41 | $8.41 | $8.41 | 1,447 |
| 2020-07-29 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 3 |
| 2020-07-28 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 432 |
| 2020-07-27 | $8.20 | $8.30 | $8.20 | $8.30 | $8.30 | 1,128 |
| 2020-07-24 | $8.33 | $8.36 | $8.17 | $8.36 | $8.36 | 797 |
| 2020-07-23 | $8.20 | $8.48 | $8.20 | $8.21 | $8.21 | 940 |
| 2020-07-22 | $8.39 | $8.39 | $8.20 | $8.20 | $8.20 | 3,360 |
| 2020-07-21 | $8.18 | $8.18 | $8.15 | $8.15 | $8.15 | 612 |
| 2020-07-20 | $8.38 | $8.39 | $8.20 | $8.20 | $8.20 | 10,505 |
| 2020-07-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 2,800 |
| 2020-07-16 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 250 |
| 2020-07-15 | $8.60 | $8.77 | $8.30 | $8.41 | $8.41 | 61,900 |
| 2020-07-14 | $8.39 | $8.75 | $8.14 | $8.30 | $8.30 | 60,200 |
| 2020-07-13 | $7.90 | $8.50 | $7.75 | $8.45 | $8.45 | 44,300 |
| 2020-07-10 | $8.06 | $8.35 | $7.91 | $8.30 | $8.30 | 33,700 |
| 2020-07-09 | $7.75 | $8.75 | $7.75 | $8.39 | $8.39 | 38,100 |
| 2020-07-08 | $7.35 | $7.50 | $7.35 | $7.50 | $7.50 | 780 |
| 2020-07-07 | $7.30 | $7.50 | $7.28 | $7.50 | $7.50 | 1,900 |
| 2020-07-06 | $7.80 | $7.80 | $7.40 | $7.40 | $7.40 | 3,600 |
| 2020-07-02 | $7.50 | $7.51 | $7.50 | $7.51 | $7.51 | 1,600 |
| 2020-07-01 | $7.41 | $7.75 | $7.40 | $7.45 | $7.45 | 2,900 |
| 2020-06-30 | $8.05 | $8.05 | $7.40 | $7.40 | $7.40 | 1,100 |
| 2020-06-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,100 |
| 2020-06-26 | $8.00 | $8.00 | $7.33 | $7.50 | $7.50 | 3,163 |
| 2020-06-25 | $7.36 | $7.59 | $7.34 | $7.57 | $7.57 | 3,911 |
| 2020-06-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 484 |
| 2020-06-23 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 741 |
| 2020-06-22 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 751 |
| 2020-06-19 | $7.68 | $7.95 | $7.68 | $7.95 | $7.95 | 2,564 |
| 2020-06-18 | $7.65 | $8.02 | $7.65 | $8.00 | $8.00 | 2,278 |
| 2020-06-17 | $8.50 | $8.50 | $7.96 | $8.29 | $8.29 | 6,080 |
| 2020-06-16 | $7.78 | $8.50 | $7.78 | $8.50 | $8.50 | 11,656 |
| 2020-06-15 | $7.15 | $7.31 | $7.15 | $7.31 | $7.31 | 517 |
| 2020-06-12 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 592 |
| 2020-06-11 | $7.52 | $7.78 | $7.01 | $7.01 | $7.01 | 1,276 |
| 2020-06-10 | $8.68 | $8.68 | $8.36 | $8.40 | $8.40 | 5,171 |
| 2020-06-09 | $8.50 | $8.78 | $7.58 | $8.35 | $8.35 | 41,392 |
| 2020-06-08 | $6.78 | $7.24 | $6.78 | $7.24 | $7.24 | 5,776 |
| 2020-06-05 | $6.50 | $6.75 | $6.15 | $6.41 | $6.41 | 6,276 |
| 2020-06-04 | $6.15 | $6.63 | $6.15 | $6.30 | $6.30 | 13,051 |
| 2020-06-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 538 |
| 2020-06-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 113 |
| 2020-06-01 | $5.41 | $5.60 | $5.41 | $5.60 | $5.60 | 3,832 |
| 2020-05-29 | $5.50 | $5.60 | $5.11 | $5.45 | $5.45 | 2,181 |
| 2020-05-28 | $5.61 | $5.61 | $5.51 | $5.51 | $5.51 | 1,504 |
| 2020-05-27 | $5.50 | $5.68 | $5.50 | $5.67 | $5.67 | 1,395 |
| 2020-05-26 | $5.75 | $5.79 | $5.75 | $5.79 | $5.79 | 925 |
| 2020-05-22 | $6.08 | $6.08 | $5.63 | $5.68 | $5.68 | 3,652 |
| 2020-05-21 | $5.80 | $5.80 | $5.50 | $5.55 | $5.55 | 6,444 |
| 2020-05-20 | $5.75 | $5.79 | $5.63 | $5.72 | $5.72 | 3,385 |
| 2020-05-19 | $5.74 | $5.75 | $5.74 | $5.74 | $5.74 | 1,895 |
| 2020-05-18 | $5.10 | $5.75 | $5.10 | $5.75 | $5.75 | 2,986 |
| 2020-05-15 | $5.79 | $5.79 | $5.60 | $5.60 | $5.60 | 805 |
| 2020-05-14 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 173 |
| 2020-05-13 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 747 |
| 2020-05-12 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 238 |
| 2020-05-11 | $5.15 | $6.15 | $5.15 | $6.15 | $6.15 | 4,160 |
| 2020-05-08 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 153 |
| 2020-05-07 | $5.25 | $5.43 | $5.25 | $5.43 | $5.43 | 9,481 |
| 2020-05-06 | $5.41 | $5.45 | $5.25 | $5.35 | $5.35 | 6,896 |
| 2020-05-05 | $5.50 | $5.52 | $5.50 | $5.50 | $5.50 | 850 |
| 2020-05-04 | $5.60 | $5.60 | $5.50 | $5.57 | $5.57 | 1,070 |
| 2020-05-01 | $5.50 | $5.62 | $5.50 | $5.62 | $5.62 | 350 |
| 2020-04-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 105 |
| 2020-04-29 | $5.43 | $5.50 | $5.21 | $5.50 | $5.50 | 1,169 |
| 2020-04-28 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 208 |
| 2020-04-27 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 207 |
| 2020-04-24 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 288 |
| 2020-04-23 | $5.17 | $5.50 | $5.15 | $5.50 | $5.50 | 1,788 |
| 2020-04-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 508 |
| 2020-04-21 | $5.50 | $5.50 | $4.95 | $4.95 | $4.95 | 893 |
| 2020-04-20 | $5.51 | $5.61 | $5.51 | $5.61 | $5.61 | 1,156 |
| 2020-04-17 | $5.50 | $6.00 | $5.50 | $5.80 | $5.80 | 1,222 |
| 2020-04-16 | $5.55 | $5.59 | $5.50 | $5.50 | $5.50 | 1,592 |
| 2020-04-15 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 1,517 |
| 2020-04-14 | $6.13 | $6.13 | $5.41 | $6.00 | $6.00 | 11,942 |
| 2020-04-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1 |
| 2020-04-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1,955 |
| 2020-04-08 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 0 |
| 2020-04-07 | $5.90 | $5.98 | $5.88 | $5.98 | $5.98 | 9,541 |
| 2020-04-06 | $6.25 | $6.25 | $5.80 | $5.90 | $5.90 | 10,245 |
| 2020-04-03 | $5.85 | $5.90 | $5.80 | $5.90 | $5.90 | 6,442 |
| 2020-04-02 | $5.31 | $5.95 | $5.31 | $5.90 | $5.90 | 5,586 |
| 2020-04-01 | $5.36 | $5.56 | $5.29 | $5.56 | $5.56 | 730 |
| 2020-03-31 | $6.07 | $6.07 | $5.34 | $5.84 | $5.84 | 2,220 |
| 2020-03-30 | $5.96 | $6.21 | $5.62 | $5.71 | $5.71 | 1,293 |
| 2020-03-27 | $5.99 | $6.69 | $5.90 | $6.40 | $6.40 | 11,599 |
| 2020-03-26 | $5.68 | $6.24 | $5.68 | $6.17 | $6.17 | 21,656 |
| 2020-03-25 | $5.30 | $5.59 | $5.26 | $5.59 | $5.59 | 3,047 |
| 2020-03-24 | $5.65 | $5.65 | $5.37 | $5.40 | $5.40 | 4,718 |
| 2020-03-23 | $5.14 | $5.76 | $5.14 | $5.49 | $5.49 | 6,294 |
| 2020-03-20 | $6.66 | $6.66 | $5.41 | $6.00 | $6.00 | 5,763 |
| 2020-03-19 | $5.07 | $6.09 | $4.76 | $6.09 | $6.09 | 6,172 |
| 2020-03-18 | $5.85 | $5.85 | $5.00 | $5.10 | $5.10 | 19,470 |
| 2020-03-17 | $7.00 | $7.00 | $6.41 | $6.50 | $6.50 | 5,008 |
| 2020-03-16 | $5.24 | $7.35 | $5.24 | $7.11 | $7.11 | 17,008 |
| 2020-03-13 | $7.54 | $7.95 | $7.05 | $7.27 | $7.27 | 8,767 |
| 2020-03-12 | $7.73 | $7.80 | $7.53 | $7.60 | $7.60 | 18,803 |
| 2020-03-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,263 |
| 2020-03-10 | $8.00 | $8.01 | $7.91 | $8.00 | $8.00 | 6,615 |
| 2020-03-09 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 410 |
| 2020-03-06 | $8.54 | $8.91 | $8.51 | $8.83 | $8.83 | 988 |
| 2020-03-05 | $8.85 | $9.10 | $8.79 | $9.04 | $9.04 | 28,725 |
| 2020-03-04 | $8.55 | $8.78 | $8.54 | $8.78 | $8.78 | 5,144 |
| 2020-03-03 | $8.48 | $8.70 | $8.48 | $8.60 | $8.60 | 5,391 |
| 2020-03-02 | $8.20 | $8.87 | $8.10 | $8.50 | $8.50 | 67,969 |
| 2020-02-28 | $7.85 | $8.15 | $7.85 | $8.13 | $8.13 | 43,244 |
| 2020-02-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2020-02-26 | $7.90 | $7.95 | $7.77 | $7.90 | $7.90 | 3,953 |
| 2020-02-25 | $7.93 | $7.93 | $7.90 | $7.90 | $7.90 | 434 |
| 2020-02-24 | $8.15 | $8.15 | $8.01 | $8.01 | $8.01 | 15,666 |
| 2020-02-21 | $8.00 | $8.15 | $7.95 | $8.15 | $8.15 | 4,079 |
| 2020-02-20 | $8.19 | $8.19 | $7.94 | $7.94 | $7.94 | 2,537 |
| 2020-02-19 | $8.15 | $8.15 | $8.02 | $8.03 | $8.03 | 3,126 |
| 2020-02-18 | $8.00 | $8.07 | $7.93 | $7.93 | $7.93 | 13,811 |
| 2020-02-14 | $7.95 | $8.25 | $7.95 | $8.25 | $8.25 | 3,347 |
| 2020-02-13 | $8.10 | $8.20 | $8.10 | $8.20 | $8.20 | 11,982 |
| 2020-02-12 | $8.29 | $8.29 | $8.11 | $8.11 | $8.11 | 884 |
| 2020-02-11 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2020-02-10 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 449 |
| 2020-02-07 | $8.13 | $8.27 | $8.13 | $8.14 | $8.14 | 1,855 |
| 2020-02-06 | $8.40 | $8.53 | $8.16 | $8.16 | $8.16 | 158,222 |
| 2020-02-05 | $8.50 | $8.59 | $8.38 | $8.38 | $8.38 | 12,793 |
| 2020-02-04 | $8.44 | $8.55 | $8.44 | $8.50 | $8.50 | 3,416 |
| 2020-02-03 | $8.50 | $8.54 | $8.37 | $8.37 | $8.37 | 4,986 |
| 2020-01-31 | $8.50 | $8.50 | $8.45 | $8.50 | $8.50 | 24,568 |
| 2020-01-30 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 499 |
| 2020-01-29 | $8.38 | $8.62 | $8.38 | $8.60 | $8.60 | 1,397 |
| 2020-01-28 | $7.82 | $8.31 | $7.82 | $8.31 | $8.31 | 457 |
| 2020-01-27 | $8.75 | $8.88 | $8.61 | $8.61 | $8.61 | 1,872 |
| 2020-01-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 2 |
| 2020-01-23 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 414 |
| 2020-01-22 | $8.51 | $9.02 | $8.51 | $8.98 | $8.98 | 10,793 |
| 2020-01-21 | $8.42 | $8.51 | $8.42 | $8.44 | $8.44 | 7,999 |
| 2020-01-17 | $8.45 | $8.46 | $8.40 | $8.41 | $8.41 | 20,888 |
| 2020-01-16 | $8.42 | $8.50 | $8.40 | $8.40 | $8.40 | 2,104 |
| 2020-01-15 | $8.44 | $8.44 | $8.24 | $8.24 | $8.24 | 1,707 |
| 2020-01-14 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 573 |
| 2020-01-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 687 |
| 2020-01-10 | $8.20 | $8.22 | $8.12 | $8.21 | $8.21 | 2,752 |
| 2020-01-09 | $8.30 | $8.31 | $8.12 | $8.31 | $8.31 | 28,513 |
| 2020-01-08 | $8.26 | $8.53 | $8.26 | $8.53 | $8.53 | 7,149 |
| 2020-01-07 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 575 |
| 2020-01-06 | $8.40 | $8.41 | $8.40 | $8.41 | $8.41 | 2,370 |
| 2020-01-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 528 |
| 2020-01-02 | $8.43 | $8.48 | $8.39 | $8.46 | $8.46 | 4,411 |
| 2019-12-31 | $8.50 | $8.53 | $8.24 | $8.24 | $8.24 | 11,692 |
| 2019-12-30 | $8.50 | $8.79 | $8.39 | $8.39 | $8.39 | 24,432 |
| 2019-12-27 | $8.80 | $8.82 | $8.55 | $8.55 | $8.55 | 27,191 |
| 2019-12-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 5,544 |
| 2019-12-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 7 |
| 2019-12-23 | $8.95 | $9.00 | $8.95 | $8.95 | $8.95 | 1,261 |
| 2019-12-20 | $8.99 | $9.03 | $8.98 | $9.03 | $9.03 | 21,219 |
| 2019-12-19 | $9.04 | $9.04 | $9.01 | $9.01 | $9.01 | 1,998 |
| 2019-12-18 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 888 |
| 2019-12-17 | $9.00 | $9.09 | $9.00 | $9.09 | $9.09 | 5,093 |
| 2019-12-16 | $8.94 | $9.09 | $8.94 | $9.09 | $9.09 | 2,575 |
| 2019-12-13 | $9.00 | $9.09 | $9.00 | $9.09 | $9.09 | 2,221 |
| 2019-12-12 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,898 |
| 2019-12-11 | $9.04 | $9.09 | $8.86 | $9.00 | $9.00 | 2,836 |
| 2019-12-10 | $8.90 | $9.08 | $8.67 | $8.67 | $8.67 | 1,276 |
| 2019-12-09 | $9.14 | $9.14 | $8.85 | $8.85 | $8.85 | 511 |
| 2019-12-06 | $9.01 | $9.17 | $8.90 | $9.00 | $9.00 | 1,983 |
| 2019-12-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 125 |
| 2019-12-04 | $9.07 | $9.07 | $9.00 | $9.00 | $9.00 | 1,716 |
| 2019-12-03 | $8.85 | $9.10 | $8.85 | $9.05 | $9.05 | 1,117 |
| 2019-12-02 | $9.00 | $9.06 | $9.00 | $9.06 | $9.06 | 3,304 |
| 2019-11-29 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 313 |
| 2019-11-27 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 662 |
| 2019-11-26 | $8.71 | $9.03 | $8.66 | $9.00 | $9.00 | 10,487 |
| 2019-11-25 | $8.95 | $9.00 | $8.83 | $8.83 | $8.83 | 3,550 |
| 2019-11-22 | $9.19 | $9.34 | $9.15 | $9.15 | $9.15 | 940 |
| 2019-11-21 | $9.23 | $9.23 | $9.18 | $9.18 | $9.18 | 266 |
| 2019-11-20 | $9.20 | $9.60 | $9.20 | $9.26 | $9.26 | 5,374 |
| 2019-11-19 | $9.44 | $9.60 | $9.30 | $9.60 | $9.60 | 3,563 |
| 2019-11-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2019-11-15 | $9.30 | $9.45 | $9.30 | $9.45 | $9.45 | 21,533 |
| 2019-11-14 | $9.20 | $9.29 | $9.20 | $9.27 | $9.27 | 5,373 |
| 2019-11-13 | $8.66 | $9.11 | $8.66 | $9.06 | $9.06 | 35,643 |
| 2019-11-12 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 1,419 |
| 2019-11-11 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 1 |
| 2019-11-08 | $8.51 | $8.83 | $8.51 | $8.83 | $8.83 | 3,217 |
| 2019-11-07 | $8.97 | $8.97 | $8.56 | $8.56 | $8.56 | 4,162 |
| 2019-11-06 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 429 |
| 2019-11-05 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 191 |
| 2019-11-04 | $8.54 | $8.67 | $8.54 | $8.67 | $8.67 | 1,691 |
| 2019-11-01 | $8.52 | $8.60 | $8.52 | $8.60 | $8.60 | 371 |
| 2019-10-31 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 343 |
| 2019-10-30 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 101 |
| 2019-10-29 | $8.59 | $8.76 | $8.58 | $8.58 | $8.58 | 3,619 |
| 2019-10-28 | $8.51 | $8.62 | $8.51 | $8.62 | $8.62 | 2,062 |
| 2019-10-25 | $8.60 | $8.67 | $8.53 | $8.65 | $8.65 | 4,981 |
| 2019-10-24 | $8.57 | $8.73 | $8.56 | $8.61 | $8.61 | 7,089 |
| 2019-10-23 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 270 |
| 2019-10-22 | $9.11 | $9.11 | $8.88 | $8.88 | $8.88 | 4,371 |
| 2019-10-21 | $9.00 | $9.25 | $8.95 | $9.25 | $9.25 | 6,730 |
| 2019-10-18 | $9.02 | $9.25 | $9.02 | $9.25 | $9.25 | 2,633 |
| 2019-10-17 | $8.55 | $9.06 | $8.55 | $9.05 | $9.05 | 10,191 |
| 2019-10-16 | $8.37 | $8.67 | $8.37 | $8.58 | $8.58 | 58,723 |
| 2019-10-15 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 454 |
| 2019-10-14 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 400 |
| 2019-10-11 | $8.81 | $8.81 | $8.75 | $8.75 | $8.75 | 684 |
| 2019-10-10 | $8.61 | $8.88 | $8.61 | $8.67 | $8.67 | 993 |
| 2019-10-09 | $8.75 | $8.85 | $8.47 | $8.84 | $8.84 | 3,143 |
| 2019-10-08 | $8.88 | $8.88 | $8.55 | $8.80 | $8.80 | 13,370 |
| 2019-10-07 | $8.92 | $9.12 | $8.82 | $8.85 | $8.85 | 6,616 |
| 2019-10-04 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 164 |
| 2019-10-03 | $8.91 | $9.00 | $8.91 | $9.00 | $9.00 | 20,321 |
| 2019-10-02 | $8.99 | $9.09 | $8.81 | $8.81 | $8.81 | 3,758 |
| 2019-10-01 | $8.90 | $9.02 | $8.90 | $9.00 | $9.00 | 1,686 |
| 2019-09-30 | $9.00 | $9.07 | $9.00 | $9.01 | $9.01 | 1,777 |
| 2019-09-27 | $8.96 | $8.99 | $8.96 | $8.96 | $8.96 | 1,107 |
| 2019-09-26 | $9.00 | $9.21 | $9.00 | $9.00 | $9.00 | 2,107 |
| 2019-09-25 | $8.82 | $9.24 | $8.82 | $8.93 | $8.93 | 1,681 |
| 2019-09-24 | $9.19 | $9.19 | $8.81 | $8.98 | $8.98 | 5,334 |
| 2019-09-23 | $9.31 | $9.31 | $9.11 | $9.11 | $9.11 | 4,324 |
| 2019-09-20 | $9.24 | $9.40 | $9.02 | $9.40 | $9.40 | 5,866 |
| 2019-09-19 | $9.00 | $9.24 | $9.00 | $9.24 | $9.24 | 8,423 |
| 2019-09-18 | $9.12 | $9.24 | $9.01 | $9.12 | $9.12 | 3,308 |
| 2019-09-17 | $9.00 | $9.24 | $9.00 | $9.23 | $9.23 | 2,866 |
| 2019-09-16 | $9.03 | $9.03 | $9.00 | $9.00 | $9.00 | 1,069 |
| 2019-09-13 | $9.17 | $9.22 | $9.08 | $9.22 | $9.22 | 1,401 |
| 2019-09-12 | $9.04 | $9.26 | $9.04 | $9.09 | $9.09 | 822 |
| 2019-09-11 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 250 |
| 2019-09-10 | $9.15 | $9.48 | $9.15 | $9.48 | $9.48 | 498 |
| 2019-09-09 | $9.20 | $9.24 | $9.01 | $9.15 | $9.15 | 18,456 |
| 2019-09-06 | $9.26 | $9.26 | $9.05 | $9.17 | $9.17 | 1,914 |
| 2019-09-05 | $9.36 | $9.49 | $9.27 | $9.27 | $9.27 | 459 |
| 2019-09-04 | $9.51 | $9.54 | $9.49 | $9.54 | $9.54 | 1,300 |
| 2019-09-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 292 |
| 2019-08-30 | $9.16 | $9.44 | $9.16 | $9.25 | $9.25 | 702 |
| 2019-08-29 | $9.06 | $9.28 | $9.00 | $9.00 | $9.00 | 1,959 |
| 2019-08-28 | $9.10 | $9.31 | $8.62 | $8.93 | $8.93 | 33,544 |
| 2019-08-27 | $9.20 | $9.58 | $8.82 | $9.07 | $9.07 | 22,718 |
| 2019-08-26 | $9.44 | $9.50 | $9.17 | $9.28 | $9.28 | 4,960 |
| 2019-08-23 | $9.10 | $9.52 | $9.00 | $9.42 | $9.42 | 31,003 |
| 2019-08-22 | $9.49 | $9.60 | $9.35 | $9.57 | $9.57 | 27,668 |
| 2019-08-21 | $9.70 | $9.70 | $9.41 | $9.41 | $9.41 | 7,685 |
| 2019-08-20 | $9.00 | $9.90 | $8.77 | $9.80 | $9.80 | 40,119 |
| 2019-08-19 | $8.55 | $9.00 | $8.55 | $8.75 | $8.75 | 50,229 |
| 2019-08-16 | $8.15 | $8.75 | $8.15 | $8.69 | $8.69 | 42,881 |
| 2019-08-15 | $8.07 | $8.44 | $8.07 | $8.18 | $8.18 | 12,587 |
| 2019-08-14 | $8.12 | $8.29 | $8.11 | $8.15 | $8.15 | 36,750 |
| 2019-08-13 | $8.12 | $8.45 | $8.12 | $8.36 | $8.36 | 55,476 |
| 2019-08-12 | $8.17 | $8.40 | $8.15 | $8.15 | $8.15 | 22,050 |
| 2019-08-09 | $8.47 | $8.47 | $8.22 | $8.22 | $8.22 | 3,656 |
| 2019-08-08 | $8.52 | $8.72 | $8.35 | $8.35 | $8.35 | 1,956 |
| 2019-08-07 | $8.50 | $8.52 | $8.50 | $8.52 | $8.52 | 699 |
| 2019-08-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 185 |
| 2019-08-05 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 175 |
| 2019-08-02 | $8.32 | $8.52 | $8.32 | $8.52 | $8.52 | 1,758 |
| 2019-08-01 | $8.66 | $8.89 | $8.35 | $8.35 | $8.35 | 7,458 |
| 2019-07-31 | $8.64 | $8.79 | $8.38 | $8.38 | $8.38 | 11,926 |
| 2019-07-30 | $8.65 | $8.88 | $8.65 | $8.70 | $8.70 | 1,351 |
| 2019-07-29 | $8.61 | $8.94 | $8.61 | $8.65 | $8.65 | 1,922 |
| 2019-07-26 | $8.48 | $8.76 | $8.48 | $8.61 | $8.61 | 5,267 |
| 2019-07-25 | $8.40 | $8.67 | $8.40 | $8.48 | $8.48 | 3,443 |
| 2019-07-24 | $8.51 | $8.65 | $8.46 | $8.50 | $8.50 | 1,325 |
| 2019-07-23 | $8.41 | $8.93 | $8.41 | $8.62 | $8.62 | 2,673 |
| 2019-07-22 | $8.55 | $8.68 | $8.40 | $8.40 | $8.40 | 2,848 |
| 2019-07-19 | $8.59 | $8.85 | $8.56 | $8.63 | $8.63 | 1,482 |
| 2019-07-18 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-07-17 | $8.75 | $8.90 | $8.55 | $8.78 | $8.78 | 1,330 |
| 2019-07-16 | $8.75 | $8.91 | $8.59 | $8.63 | $8.63 | 1,445 |
| 2019-07-15 | $8.90 | $8.90 | $8.65 | $8.65 | $8.65 | 9,240 |
| 2019-07-12 | $8.80 | $8.80 | $8.65 | $8.65 | $8.65 | 8,516 |
| 2019-07-11 | $8.80 | $8.90 | $8.80 | $8.84 | $8.84 | 2,899 |
| 2019-07-10 | $8.71 | $9.11 | $8.71 | $8.90 | $8.90 | 2,872 |
| 2019-07-09 | $9.00 | $9.11 | $8.95 | $8.95 | $8.95 | 5,437 |
| 2019-07-08 | $9.10 | $9.13 | $9.09 | $9.13 | $9.13 | 2,413 |
| 2019-07-05 | $9.21 | $9.21 | $9.10 | $9.10 | $9.10 | 1,448 |
| 2019-07-03 | $9.04 | $9.17 | $9.04 | $9.05 | $9.05 | 11,885 |
| 2019-07-02 | $9.01 | $9.27 | $8.98 | $9.04 | $9.04 | 8,615 |
| 2019-07-01 | $9.40 | $9.40 | $9.16 | $9.38 | $9.38 | 8,100 |
| 2019-06-28 | $9.30 | $9.70 | $9.25 | $9.40 | $9.40 | 30,573 |
| 2019-06-27 | $9.12 | $9.25 | $9.12 | $9.15 | $9.15 | 7,843 |
| 2019-06-26 | $8.95 | $9.23 | $8.95 | $9.03 | $9.03 | 8,783 |
| 2019-06-25 | $8.96 | $9.04 | $8.90 | $9.00 | $9.00 | 74,906 |
| 2019-06-24 | $9.11 | $9.11 | $8.92 | $8.92 | $8.92 | 2,495 |
| 2019-06-21 | $9.07 | $9.23 | $9.07 | $9.23 | $9.23 | 1,395 |
| 2019-06-20 | $9.43 | $9.43 | $8.90 | $9.03 | $9.03 | 62,948 |
| 2019-06-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 228 |
| 2019-06-18 | $9.05 | $9.10 | $8.97 | $8.98 | $8.98 | 33,207 |
| 2019-06-17 | $9.01 | $9.04 | $9.01 | $9.04 | $9.04 | 1,221 |
| 2019-06-14 | $9.04 | $9.27 | $8.84 | $9.20 | $9.20 | 3,607 |
| 2019-06-13 | $9.20 | $9.22 | $8.81 | $9.14 | $9.14 | 753 |
| 2019-06-12 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 657 |
| 2019-06-11 | $9.27 | $9.30 | $9.00 | $9.00 | $9.00 | 1,002 |
| 2019-06-10 | $9.20 | $9.50 | $8.50 | $9.50 | $9.50 | 4,786 |
| 2019-06-07 | $8.86 | $8.90 | $8.86 | $8.86 | $8.86 | 380 |
| 2019-06-06 | $8.80 | $9.13 | $8.80 | $9.00 | $9.00 | 4,571 |
| 2019-06-05 | $9.12 | $9.37 | $9.12 | $9.20 | $9.20 | 3,482 |
| 2019-06-04 | $9.00 | $9.19 | $9.00 | $9.19 | $9.19 | 5,626 |
| 2019-06-03 | $9.25 | $9.25 | $9.07 | $9.25 | $9.25 | 1,566 |
| 2019-05-31 | $7.92 | $9.75 | $7.92 | $9.06 | $9.06 | 17,006 |
| 2019-05-30 | $8.91 | $9.25 | $8.86 | $9.06 | $9.06 | 12,750 |
| 2019-05-29 | $8.80 | $9.08 | $8.60 | $9.08 | $9.08 | 1,453 |
| 2019-05-28 | $8.80 | $9.09 | $8.43 | $9.09 | $9.09 | 11,255 |
| 2019-05-24 | $8.88 | $9.09 | $8.01 | $8.65 | $8.65 | 5,514 |
| 2019-05-23 | $8.91 | $8.91 | $8.50 | $8.60 | $8.60 | 1,101 |
| 2019-05-22 | $8.95 | $8.97 | $8.80 | $8.81 | $8.81 | 6,273 |
| 2019-05-21 | $8.98 | $8.98 | $8.80 | $8.80 | $8.80 | 793 |
| 2019-05-20 | $8.97 | $8.97 | $8.76 | $8.76 | $8.76 | 964 |
| 2019-05-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 313 |
| 2019-05-16 | $8.96 | $8.96 | $8.51 | $8.75 | $8.75 | 1,423 |
| 2019-05-15 | $8.90 | $9.31 | $8.70 | $8.70 | $8.70 | 7,438 |
| 2019-05-14 | $8.90 | $8.90 | $8.70 | $8.70 | $8.70 | 5,234 |
| 2019-05-13 | $8.90 | $9.00 | $8.90 | $9.00 | $9.00 | 2,840 |
| 2019-05-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 300 |
| 2019-05-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 220 |
| 2019-05-08 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 1,317 |
| 2019-05-07 | $9.00 | $9.31 | $9.00 | $9.00 | $9.00 | 1,066 |
| 2019-05-06 | $9.21 | $9.40 | $9.05 | $9.05 | $9.05 | 1,329 |
| 2019-05-03 | $8.90 | $9.45 | $8.90 | $9.45 | $9.45 | 2,904 |
| 2019-05-02 | $9.08 | $9.47 | $9.08 | $9.30 | $9.30 | 1,583 |
| 2019-05-01 | $8.95 | $9.07 | $8.95 | $9.00 | $9.00 | 1,103 |
| 2019-04-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 204 |
| 2019-04-29 | $8.89 | $9.23 | $8.89 | $9.23 | $9.23 | 1,341 |
| 2019-04-26 | $8.95 | $9.41 | $8.81 | $8.95 | $8.95 | 5,959 |
| 2019-04-25 | $9.10 | $9.24 | $9.00 | $9.00 | $9.00 | 559 |
| 2019-04-24 | $9.11 | $9.28 | $9.08 | $9.20 | $9.20 | 2,259 |
| 2019-04-23 | $9.02 | $9.02 | $8.99 | $8.99 | $8.99 | 4,496 |
| 2019-04-22 | $9.07 | $9.46 | $9.07 | $9.18 | $9.18 | 817 |
| 2019-04-18 | $9.13 | $9.35 | $9.13 | $9.35 | $9.35 | 420 |
| 2019-04-17 | $9.35 | $9.51 | $9.04 | $9.04 | $9.04 | 9,361 |
| 2019-04-16 | $9.32 | $9.56 | $9.27 | $9.27 | $9.27 | 5,007 |
| 2019-04-15 | $9.40 | $9.75 | $9.40 | $9.44 | $9.44 | 4,190 |
| 2019-04-12 | $9.62 | $9.63 | $9.31 | $9.33 | $9.33 | 487 |
| 2019-04-11 | $9.35 | $9.55 | $9.20 | $9.24 | $9.24 | 13,079 |
| 2019-04-10 | $9.35 | $9.37 | $9.35 | $9.37 | $9.37 | 708 |
| 2019-04-09 | $9.51 | $9.75 | $9.41 | $9.75 | $9.75 | 3,134 |
| 2019-04-08 | $9.21 | $9.50 | $9.16 | $9.50 | $9.50 | 8,672 |
| 2019-04-05 | $9.40 | $9.53 | $9.40 | $9.53 | $9.53 | 1,050 |
| 2019-04-04 | $9.22 | $9.50 | $9.22 | $9.38 | $9.38 | 5,307 |
| 2019-04-03 | $9.07 | $9.94 | $9.07 | $9.47 | $9.47 | 21,766 |
| 2019-04-02 | $9.14 | $9.23 | $8.85 | $9.00 | $9.00 | 4,435 |
| 2019-04-01 | $9.00 | $9.13 | $8.91 | $8.96 | $8.96 | 4,180 |
| 2019-03-29 | $8.90 | $9.42 | $8.88 | $9.00 | $9.00 | 10,041 |
| 2019-03-28 | $9.06 | $9.53 | $8.90 | $8.92 | $8.92 | 16,567 |
| 2019-03-27 | $8.75 | $9.43 | $8.75 | $9.00 | $9.00 | 22,485 |
| 2019-03-26 | $8.75 | $8.80 | $8.75 | $8.75 | $8.75 | 641 |
| 2019-03-25 | $8.57 | $8.80 | $8.57 | $8.80 | $8.80 | 15,086 |
| 2019-03-22 | $9.20 | $9.20 | $8.50 | $8.70 | $8.70 | 8,857 |
| 2019-03-21 | $9.42 | $9.44 | $9.42 | $9.44 | $9.44 | 531 |
| 2019-03-20 | $9.72 | $9.72 | $9.41 | $9.44 | $9.44 | 798 |
| 2019-03-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 120 |
| 2019-03-18 | $9.73 | $9.74 | $9.41 | $9.74 | $9.74 | 1,502 |
| 2019-03-15 | $9.60 | $9.78 | $9.47 | $9.73 | $9.73 | 2,359 |
| 2019-03-14 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 132 |
| 2019-03-13 | $9.60 | $9.60 | $9.51 | $9.51 | $9.51 | 590 |
| 2019-03-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 440 |
| 2019-03-11 | $9.21 | $9.83 | $9.21 | $9.46 | $9.46 | 7,662 |
| 2019-03-08 | $9.75 | $10.03 | $9.56 | $9.65 | $9.65 | 7,713 |
| 2019-03-07 | $10.27 | $10.27 | $9.76 | $9.76 | $9.76 | 2,826 |
| 2019-03-06 | $10.31 | $10.31 | $10.00 | $10.00 | $10.00 | 2,847 |
| 2019-03-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 128 |
| 2019-03-04 | $10.45 | $10.48 | $10.14 | $10.15 | $10.15 | 2,032 |
| 2019-03-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 60 |
| 2019-02-28 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 6 |
| 2019-02-27 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 222 |
| 2019-02-26 | $10.17 | $10.33 | $10.03 | $10.03 | $10.03 | 622 |
| 2019-02-25 | $10.22 | $10.22 | $10.18 | $10.21 | $10.21 | 1,158 |
| 2019-02-22 | $10.16 | $10.25 | $9.76 | $10.03 | $10.03 | 21,974 |
| 2019-02-21 | $10.22 | $10.56 | $10.13 | $10.20 | $10.20 | 14,357 |
| 2019-02-20 | $10.30 | $10.35 | $10.23 | $10.23 | $10.23 | 1,614 |
| 2019-02-19 | $10.01 | $10.47 | $10.01 | $10.16 | $10.16 | 10,605 |
| 2019-02-15 | $10.41 | $10.65 | $9.94 | $10.12 | $10.12 | 24,885 |
| 2019-02-14 | $10.55 | $10.56 | $10.03 | $10.16 | $10.16 | 10,383 |
| 2019-02-13 | $10.55 | $10.65 | $10.55 | $10.55 | $10.55 | 1,269 |
| 2019-02-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 175 |
| 2019-02-11 | $10.79 | $10.79 | $10.55 | $10.55 | $10.55 | 1,778 |
| 2019-02-08 | $10.70 | $10.85 | $10.65 | $10.65 | $10.65 | 4,111 |
| 2019-02-07 | $10.73 | $10.77 | $10.65 | $10.77 | $10.77 | 1,461 |
| 2019-02-06 | $10.62 | $10.62 | $10.60 | $10.60 | $10.60 | 1,502 |
| 2019-02-05 | $10.70 | $10.79 | $10.55 | $10.70 | $10.70 | 2,836 |
| 2019-02-04 | $10.67 | $10.73 | $10.65 | $10.70 | $10.70 | 4,865 |
| 2019-02-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 313 |
| 2019-01-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 544 |
| 2019-01-30 | $10.50 | $10.55 | $10.50 | $10.52 | $10.52 | 5,544 |
| 2019-01-29 | $10.75 | $10.75 | $10.60 | $10.60 | $10.60 | 2,471 |
| 2019-01-28 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 101 |
| 2019-01-25 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 20 |
| 2019-01-24 | $10.91 | $10.91 | $10.51 | $10.64 | $10.64 | 558 |
| 2019-01-23 | $10.81 | $10.81 | $10.80 | $10.80 | $10.80 | 1,071 |
| 2019-01-22 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 43 |
| 2019-01-18 | $10.67 | $10.79 | $10.67 | $10.79 | $10.79 | 1,433 |
| 2019-01-17 | $10.92 | $10.95 | $10.70 | $10.70 | $10.70 | 2,364 |
| 2019-01-16 | $10.77 | $10.95 | $10.76 | $10.95 | $10.95 | 6,850 |
| 2019-01-15 | $10.74 | $10.77 | $10.70 | $10.76 | $10.76 | 3,420 |
| 2019-01-14 | $10.65 | $10.77 | $10.65 | $10.70 | $10.70 | 1,582 |
| 2019-01-11 | $10.40 | $10.55 | $10.40 | $10.54 | $10.54 | 3,048 |
| 2019-01-10 | $10.49 | $10.50 | $10.36 | $10.36 | $10.36 | 1,094 |
| 2019-01-09 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 82 |
| 2019-01-08 | $10.49 | $10.49 | $10.31 | $10.31 | $10.31 | 5,940 |
| 2019-01-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2019-01-04 | $10.50 | $10.57 | $10.41 | $10.41 | $10.41 | 3,797 |
| 2019-01-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 621 |
| 2019-01-02 | $10.35 | $10.59 | $10.35 | $10.59 | $10.59 | 555 |
| 2018-12-31 | $10.93 | $10.93 | $10.40 | $10.40 | $10.40 | 3,825 |
| 2018-12-28 | $10.18 | $10.71 | $10.18 | $10.50 | $10.50 | 7,144 |
| 2018-12-27 | $10.00 | $10.48 | $10.00 | $10.06 | $10.06 | 6,378 |
| 2018-12-26 | $10.09 | $10.39 | $9.84 | $10.15 | $10.15 | 19,788 |
| 2018-12-24 | $10.15 | $10.18 | $10.00 | $10.09 | $10.09 | 10,246 |
| 2018-12-21 | $10.10 | $10.50 | $10.10 | $10.30 | $10.30 | 10,595 |
| 2018-12-20 | $10.12 | $10.29 | $10.10 | $10.15 | $10.15 | 4,399 |
| 2018-12-19 | $10.00 | $10.61 | $9.07 | $10.25 | $10.25 | 27,254 |
| 2018-12-18 | $10.92 | $10.92 | $10.65 | $10.65 | $10.65 | 3,032 |
| 2018-12-17 | $10.85 | $10.89 | $10.55 | $10.75 | $10.75 | 8,337 |
| 2018-12-14 | $10.71 | $10.95 | $10.70 | $10.88 | $10.88 | 11,721 |
| 2018-12-13 | $10.65 | $10.75 | $10.65 | $10.70 | $10.70 | 5,039 |
| 2018-12-12 | $10.42 | $10.68 | $10.42 | $10.65 | $10.65 | 4,753 |
| 2018-12-11 | $10.55 | $10.70 | $10.55 | $10.55 | $10.55 | 2,690 |
| 2018-12-10 | $10.65 | $10.83 | $10.48 | $10.55 | $10.55 | 8,536 |
| 2018-12-07 | $10.50 | $10.79 | $10.50 | $10.79 | $10.79 | 1,787 |
| 2018-12-06 | $10.60 | $10.63 | $10.40 | $10.40 | $10.40 | 2,038 |
| 2018-12-04 | $10.39 | $10.69 | $10.28 | $10.28 | $10.28 | 3,132 |
| 2018-12-03 | $10.80 | $11.07 | $10.30 | $10.52 | $10.52 | 12,228 |
| 2018-11-30 | $10.66 | $10.98 | $10.53 | $10.53 | $10.53 | 4,809 |
| 2018-11-29 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 76 |
| 2018-11-28 | $10.78 | $10.98 | $10.71 | $10.71 | $10.71 | 2,589 |
| 2018-11-27 | $11.05 | $11.05 | $10.51 | $10.52 | $10.52 | 18,419 |
| 2018-11-26 | $11.54 | $11.60 | $11.16 | $11.16 | $11.16 | 4,782 |
| 2018-11-23 | $11.40 | $11.63 | $11.40 | $11.61 | $11.61 | 904 |
| 2018-11-21 | $11.50 | $11.53 | $11.40 | $11.41 | $11.41 | 1,742 |
| 2018-11-20 | $11.59 | $11.59 | $11.40 | $11.40 | $11.40 | 3,082 |
| 2018-11-19 | $11.61 | $11.67 | $11.55 | $11.55 | $11.55 | 894 |
| 2018-11-16 | $11.73 | $11.73 | $11.61 | $11.63 | $11.63 | 4,566 |
| 2018-11-15 | $11.56 | $11.73 | $11.50 | $11.73 | $11.73 | 6,907 |
| 2018-11-14 | $11.67 | $11.67 | $11.50 | $11.67 | $11.67 | 6,028 |
| 2018-11-13 | $11.45 | $11.73 | $11.45 | $11.65 | $11.65 | 3,477 |
| 2018-11-12 | $11.66 | $11.68 | $11.44 | $11.45 | $11.45 | 1,186 |
| 2018-11-09 | $11.62 | $11.66 | $11.40 | $11.40 | $11.40 | 1,603 |
| 2018-11-08 | $11.55 | $11.70 | $11.43 | $11.69 | $11.69 | 4,678 |
| 2018-11-07 | $11.51 | $11.53 | $11.42 | $11.47 | $11.47 | 11,297 |
| 2018-11-06 | $11.82 | $11.89 | $11.50 | $11.50 | $11.50 | 15,302 |
| 2018-11-05 | $11.90 | $11.90 | $11.51 | $11.51 | $11.51 | 10,046 |
| 2018-11-02 | $12.01 | $12.11 | $11.64 | $11.65 | $11.65 | 7,256 |
| 2018-11-01 | $11.24 | $12.00 | $11.24 | $11.67 | $11.67 | 10,532 |
| 2018-10-31 | $11.59 | $12.10 | $11.40 | $11.40 | $11.40 | 21,958 |
| 2018-10-30 | $11.54 | $12.11 | $11.42 | $11.62 | $11.62 | 27,975 |
| 2018-10-29 | $11.63 | $11.89 | $11.50 | $11.53 | $11.53 | 11,088 |
| 2018-10-26 | $11.89 | $11.89 | $11.61 | $11.65 | $11.65 | 10,893 |
| 2018-10-25 | $11.66 | $12.04 | $11.50 | $11.75 | $11.75 | 19,981 |
| 2018-10-24 | $11.90 | $12.19 | $11.56 | $11.81 | $11.81 | 18,911 |
| 2018-10-23 | $12.06 | $12.14 | $11.66 | $11.88 | $11.88 | 11,641 |
| 2018-10-22 | $12.00 | $12.22 | $11.63 | $11.63 | $11.63 | 4,391 |
| 2018-10-19 | $11.87 | $12.29 | $11.74 | $12.00 | $12.00 | 5,780 |
| 2018-10-18 | $11.78 | $12.21 | $11.70 | $11.85 | $11.85 | 12,617 |
| 2018-10-17 | $11.69 | $12.15 | $11.69 | $11.95 | $11.95 | 5,528 |
| 2018-10-16 | $12.15 | $12.15 | $11.82 | $12.10 | $12.10 | 6,238 |
| 2018-10-15 | $11.67 | $12.12 | $11.67 | $11.79 | $11.79 | 28,247 |
| 2018-10-12 | $11.40 | $11.93 | $11.39 | $11.90 | $11.90 | 31,377 |
| 2018-10-11 | $11.37 | $11.96 | $11.26 | $11.50 | $11.50 | 35,521 |
| 2018-10-10 | $11.81 | $11.84 | $11.36 | $11.48 | $11.48 | 3,718 |
| 2018-10-09 | $11.85 | $11.92 | $11.63 | $11.90 | $11.90 | 6,020 |
| 2018-10-08 | $12.23 | $12.32 | $10.95 | $12.01 | $12.01 | 7,183 |
| 2018-10-05 | $12.08 | $12.33 | $11.51 | $12.33 | $12.33 | 8,052 |
| 2018-10-04 | $12.28 | $12.42 | $11.84 | $12.33 | $12.33 | 4,909 |
| 2018-10-03 | $12.20 | $12.28 | $11.87 | $12.01 | $12.01 | 3,497 |
| 2018-10-02 | $11.83 | $12.05 | $11.83 | $12.00 | $12.00 | 4,338 |
| 2018-10-01 | $11.75 | $12.27 | $11.75 | $12.00 | $12.00 | 9,640 |
| 2018-09-28 | $11.84 | $12.07 | $11.76 | $11.81 | $11.81 | 9,337 |
| 2018-09-27 | $12.24 | $12.35 | $12.20 | $12.20 | $12.20 | 2,445 |
| 2018-09-26 | $12.49 | $12.49 | $11.70 | $12.30 | $12.30 | 4,053 |
| 2018-09-25 | $12.03 | $12.44 | $12.00 | $12.41 | $12.41 | 30,486 |
| 2018-09-24 | $11.60 | $12.35 | $11.38 | $12.03 | $12.03 | 3,091 |
| 2018-09-21 | $12.35 | $12.35 | $11.72 | $12.01 | $12.01 | 11,054 |
| 2018-09-20 | $12.40 | $12.42 | $10.93 | $12.35 | $12.35 | 24,347 |
| 2018-09-19 | $12.20 | $12.42 | $11.85 | $12.38 | $12.38 | 30,924 |
| 2018-09-18 | $11.98 | $12.50 | $11.92 | $11.96 | $11.96 | 18,502 |
| 2018-09-17 | $11.75 | $12.15 | $11.60 | $11.91 | $11.91 | 30,003 |
| 2018-09-14 | $11.15 | $12.00 | $10.15 | $11.83 | $11.83 | 74,400 |
| 2018-09-13 | $10.80 | $11.10 | $10.80 | $11.10 | $11.10 | 7,270 |
| 2018-09-12 | $10.57 | $10.80 | $10.57 | $10.80 | $10.80 | 10,993 |
| 2018-09-11 | $10.20 | $10.40 | $10.20 | $10.40 | $10.40 | 763 |
| 2018-09-10 | $10.54 | $10.80 | $10.25 | $10.75 | $10.75 | 4,613 |
| 2018-09-07 | $10.98 | $10.99 | $10.38 | $10.64 | $10.64 | 10,235 |
| 2018-09-06 | $11.06 | $11.06 | $10.76 | $10.88 | $10.88 | 3,615 |
| 2018-09-05 | $11.15 | $11.19 | $11.00 | $11.00 | $11.00 | 1,874 |
| 2018-09-04 | $11.70 | $11.70 | $11.04 | $11.04 | $11.04 | 3,800 |
| 2018-08-31 | $11.43 | $11.77 | $11.35 | $11.77 | $11.77 | 565 |
| 2018-08-30 | $11.41 | $11.44 | $11.18 | $11.18 | $11.18 | 2,823 |
| 2018-08-29 | $11.42 | $11.50 | $11.13 | $11.13 | $11.13 | 2,601 |
| 2018-08-28 | $11.39 | $11.66 | $11.39 | $11.50 | $11.50 | 940 |
| 2018-08-27 | $11.31 | $11.76 | $11.17 | $11.30 | $11.30 | 34,842 |
| 2018-08-24 | $11.83 | $11.83 | $11.17 | $11.27 | $11.27 | 32,930 |
| 2018-08-23 | $11.00 | $11.90 | $11.00 | $11.88 | $11.88 | 46,415 |
| 2018-08-22 | $11.10 | $11.10 | $10.94 | $10.94 | $10.94 | 2,637 |
| 2018-08-21 | $10.95 | $11.15 | $10.90 | $11.10 | $11.10 | 15,848 |
| 2018-08-20 | $10.66 | $11.05 | $10.66 | $11.05 | $11.05 | 12,178 |
| 2018-08-17 | $11.00 | $11.05 | $10.67 | $10.67 | $10.67 | 4,587 |
| 2018-08-16 | $10.86 | $11.03 | $10.86 | $11.03 | $11.03 | 3,819 |
| 2018-08-15 | $10.80 | $11.05 | $10.61 | $11.03 | $11.03 | 15,168 |
| 2018-08-14 | $10.81 | $10.87 | $10.69 | $10.80 | $10.80 | 17,308 |
| 2018-08-13 | $10.84 | $10.84 | $10.47 | $10.65 | $10.65 | 12,176 |
| 2018-08-10 | $11.00 | $11.00 | $10.87 | $10.99 | $10.99 | 6,387 |
| 2018-08-09 | $10.74 | $11.10 | $10.74 | $11.03 | $11.03 | 40,049 |
| 2018-08-08 | $10.66 | $10.95 | $10.62 | $10.80 | $10.80 | 29,690 |
| 2018-08-07 | $9.60 | $10.87 | $9.60 | $10.61 | $10.61 | 72,400 |
| 2018-08-06 | $9.56 | $9.81 | $9.55 | $9.60 | $9.60 | 8,471 |
| 2018-08-03 | $9.67 | $10.05 | $9.52 | $9.55 | $9.55 | 11,681 |
| 2018-08-02 | $9.74 | $9.74 | $9.46 | $9.46 | $9.46 | 2,142 |
| 2018-08-01 | $9.29 | $9.60 | $9.12 | $9.40 | $9.40 | 8,710 |
| 2018-07-31 | $9.05 | $9.20 | $9.01 | $9.20 | $9.20 | 22,810 |
| 2018-07-30 | $9.01 | $9.14 | $9.01 | $9.12 | $9.12 | 5,705 |
| 2018-07-27 | $9.14 | $9.14 | $9.09 | $9.09 | $9.09 | 5,154 |
| 2018-07-26 | $9.07 | $9.18 | $9.07 | $9.13 | $9.13 | 10,491 |
| 2018-07-25 | $9.07 | $9.18 | $9.01 | $9.07 | $9.07 | 31,151 |
| 2018-07-24 | $9.20 | $9.20 | $9.05 | $9.05 | $9.05 | 10,875 |
| 2018-07-23 | $9.18 | $9.19 | $9.15 | $9.15 | $9.15 | 2,431 |
| 2018-07-20 | $9.10 | $9.19 | $9.10 | $9.19 | $9.19 | 5,110 |
| 2018-07-19 | $9.20 | $9.29 | $9.10 | $9.10 | $9.10 | 4,822 |
| 2018-07-18 | $9.31 | $9.33 | $9.20 | $9.28 | $9.28 | 24,807 |
| 2018-07-17 | $9.22 | $10.00 | $9.22 | $9.32 | $9.32 | 23,570 |
| 2018-07-16 | $9.54 | $9.62 | $9.20 | $9.28 | $9.28 | 6,049 |
| 2018-07-13 | $9.96 | $9.96 | $9.38 | $9.46 | $9.46 | 5,745 |
| 2018-07-12 | $9.88 | $10.10 | $9.76 | $9.96 | $9.96 | 8,979 |
| 2018-07-11 | $9.94 | $10.33 | $9.85 | $9.91 | $9.91 | 12,407 |
| 2018-07-10 | $10.35 | $10.66 | $10.23 | $10.23 | $10.23 | 25,353 |
| 2018-07-09 | $9.97 | $10.70 | $9.91 | $10.70 | $10.70 | 45,206 |
| 2018-07-06 | $9.42 | $10.42 | $9.42 | $10.19 | $10.19 | 38,109 |
| 2018-07-05 | $9.75 | $9.75 | $9.41 | $9.42 | $9.42 | 16,477 |
| 2018-07-03 | $9.47 | $9.75 | $9.41 | $9.71 | $9.71 | 14,068 |
| 2018-07-02 | $9.26 | $9.49 | $9.20 | $9.47 | $9.47 | 29,314 |
| 2018-06-29 | $8.73 | $9.50 | $8.65 | $9.20 | $9.20 | 121,889 |
| 2018-06-28 | $8.61 | $8.67 | $8.50 | $8.67 | $8.67 | 7,203 |
| 2018-06-27 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 145 |
| 2018-06-26 | $8.60 | $8.64 | $8.60 | $8.64 | $8.64 | 414 |
| 2018-06-25 | $8.84 | $8.84 | $8.60 | $8.65 | $8.65 | 2,138 |
| 2018-06-22 | $8.70 | $8.70 | $8.60 | $8.69 | $8.69 | 5,840 |
| 2018-06-21 | $8.68 | $9.27 | $8.60 | $8.69 | $8.69 | 20,677 |
| 2018-06-20 | $8.64 | $8.70 | $8.62 | $8.65 | $8.65 | 7,319 |
| 2018-06-19 | $8.65 | $8.69 | $8.57 | $8.67 | $8.67 | 6,582 |
| 2018-06-18 | $8.67 | $8.73 | $8.59 | $8.72 | $8.72 | 8,467 |
| 2018-06-15 | $8.69 | $8.70 | $8.51 | $8.70 | $8.70 | 4,926 |
| 2018-06-14 | $8.74 | $8.74 | $8.60 | $8.72 | $8.72 | 1,081 |
| 2018-06-13 | $8.70 | $8.73 | $8.65 | $8.73 | $8.73 | 4,549 |
| 2018-06-12 | $8.65 | $8.72 | $8.60 | $8.71 | $8.71 | 5,784 |
| 2018-06-11 | $8.76 | $8.76 | $8.68 | $8.68 | $8.68 | 1,496 |
| 2018-06-08 | $8.65 | $8.74 | $8.65 | $8.66 | $8.66 | 1,747 |
| 2018-06-07 | $8.73 | $8.73 | $8.60 | $8.72 | $8.72 | 3,324 |
| 2018-06-06 | $8.61 | $8.73 | $8.60 | $8.60 | $8.60 | 7,083 |
| 2018-06-05 | $8.65 | $8.72 | $8.65 | $8.72 | $8.72 | 983 |
| 2018-06-04 | $8.65 | $8.73 | $8.65 | $8.65 | $8.65 | 6,931 |
| 2018-06-01 | $8.72 | $8.74 | $8.67 | $8.69 | $8.69 | 3,898 |
| 2018-05-31 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 122 |
| 2018-05-30 | $8.70 | $8.78 | $8.70 | $8.70 | $8.70 | 3,226 |
| 2018-05-29 | $8.77 | $8.78 | $8.60 | $8.72 | $8.72 | 894 |
| 2018-05-25 | $8.80 | $8.86 | $8.80 | $8.86 | $8.86 | 1,268 |
| 2018-05-24 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 213 |
| 2018-05-23 | $8.68 | $8.68 | $8.62 | $8.62 | $8.62 | 696 |
| 2018-05-22 | $8.78 | $8.78 | $8.70 | $8.70 | $8.70 | 369 |
| 2018-05-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 103 |
| 2018-05-18 | $8.75 | $8.88 | $8.75 | $8.84 | $8.84 | 4,310 |
| 2018-05-17 | $8.75 | $8.80 | $8.63 | $8.70 | $8.70 | 6,405 |
| 2018-05-16 | $9.10 | $9.10 | $8.75 | $8.75 | $8.75 | 1,465 |
| 2018-05-15 | $8.85 | $9.00 | $8.79 | $8.79 | $8.79 | 1,826 |
| 2018-05-14 | $8.89 | $8.89 | $8.76 | $8.76 | $8.76 | 2,653 |
| 2018-05-11 | $8.70 | $9.04 | $8.70 | $8.80 | $8.80 | 10,135 |
| 2018-05-10 | $8.87 | $8.87 | $8.58 | $8.58 | $8.58 | 2,096 |
| 2018-05-09 | $8.60 | $8.65 | $8.60 | $8.65 | $8.65 | 383 |
| 2018-05-08 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 1 |
| 2018-05-07 | $8.46 | $8.58 | $8.39 | $8.58 | $8.58 | 3,908 |
| 2018-05-04 | $8.60 | $8.85 | $8.60 | $8.60 | $8.60 | 696 |
| 2018-05-03 | $8.60 | $8.75 | $8.57 | $8.75 | $8.75 | 4,704 |
| 2018-05-02 | $8.64 | $8.75 | $8.64 | $8.72 | $8.72 | 4,036 |
| 2018-05-01 | $8.75 | $8.88 | $8.41 | $8.57 | $8.57 | 18,404 |
| 2018-04-30 | $8.48 | $9.00 | $8.44 | $8.74 | $8.74 | 13,324 |
| 2018-04-27 | $8.61 | $8.76 | $8.36 | $8.74 | $8.74 | 21,906 |
| 2018-04-26 | $8.69 | $8.69 | $8.55 | $8.55 | $8.55 | 2,181 |
| 2018-04-25 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 122 |
| 2018-04-24 | $8.69 | $8.76 | $8.69 | $8.70 | $8.70 | 941 |
| 2018-04-23 | $8.48 | $8.82 | $8.43 | $8.71 | $8.71 | 5,492 |
| 2018-04-20 | $8.72 | $8.90 | $8.72 | $8.90 | $8.90 | 250 |
| 2018-04-19 | $8.75 | $8.85 | $8.75 | $8.79 | $8.79 | 1,237 |
| 2018-04-18 | $8.75 | $8.92 | $8.75 | $8.77 | $8.77 | 1,785 |
| 2018-04-17 | $8.90 | $8.90 | $8.75 | $8.77 | $8.77 | 2,213 |
| 2018-04-16 | $8.80 | $8.85 | $8.76 | $8.76 | $8.76 | 4,968 |
| 2018-04-13 | $8.48 | $8.91 | $8.48 | $8.75 | $8.75 | 6,038 |
| 2018-04-12 | $8.70 | $8.83 | $8.56 | $8.83 | $8.83 | 6,070 |
| 2018-04-11 | $8.97 | $8.98 | $8.90 | $8.94 | $8.94 | 2,097 |
| 2018-04-10 | $8.95 | $8.98 | $8.95 | $8.97 | $8.97 | 2,357 |
| 2018-04-09 | $8.93 | $8.99 | $8.87 | $8.91 | $8.91 | 5,276 |
| 2018-04-06 | $8.95 | $9.10 | $8.75 | $8.98 | $8.98 | 12,560 |
| 2018-04-05 | $8.91 | $9.05 | $8.75 | $9.02 | $9.02 | 17,746 |
| 2018-04-04 | $9.15 | $9.15 | $8.70 | $8.91 | $8.91 | 4,359 |
| 2018-04-03 | $9.06 | $9.06 | $8.98 | $8.99 | $8.99 | 5,678 |
| 2018-04-02 | $9.25 | $9.25 | $9.05 | $9.05 | $9.05 | 3,711 |
| 2018-03-29 | $8.98 | $9.10 | $8.98 | $9.07 | $9.07 | 1,205 |
| 2018-03-28 | $9.08 | $9.11 | $9.00 | $9.01 | $9.01 | 2,071 |
| 2018-03-27 | $9.19 | $9.19 | $9.15 | $9.15 | $9.15 | 576 |
| 2018-03-26 | $9.06 | $9.16 | $9.00 | $9.02 | $9.02 | 6,418 |
| 2018-03-23 | $9.20 | $9.20 | $9.09 | $9.09 | $9.09 | 3,577 |
| 2018-03-22 | $9.22 | $9.46 | $9.06 | $9.15 | $9.15 | 1,490 |
| 2018-03-21 | $9.11 | $9.11 | $9.10 | $9.10 | $9.10 | 2,545 |
| 2018-03-20 | $9.08 | $9.21 | $9.08 | $9.15 | $9.15 | 6,502 |
| 2018-03-19 | $9.09 | $9.24 | $9.03 | $9.10 | $9.10 | 8,918 |
| 2018-03-16 | $9.17 | $9.27 | $9.07 | $9.07 | $9.07 | 10,688 |
| 2018-03-15 | $9.03 | $9.18 | $9.03 | $9.09 | $9.09 | 5,705 |
| 2018-03-14 | $9.08 | $9.21 | $9.05 | $9.06 | $9.06 | 21,738 |
| 2018-03-13 | $9.18 | $9.18 | $9.00 | $9.10 | $9.10 | 9,049 |
| 2018-03-12 | $9.02 | $9.30 | $9.02 | $9.20 | $9.20 | 3,300 |
| 2018-03-09 | $9.24 | $9.49 | $9.00 | $9.06 | $9.06 | 8,101 |
| 2018-03-08 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 462 |
| 2018-03-07 | $8.88 | $9.16 | $8.88 | $8.90 | $8.90 | 11,915 |
| 2018-03-06 | $8.90 | $9.03 | $8.80 | $8.80 | $8.80 | 9,761 |
| 2018-03-05 | $9.10 | $9.10 | $8.80 | $8.80 | $8.80 | 12,087 |
| 2018-03-02 | $9.05 | $9.20 | $8.93 | $9.17 | $9.17 | 18,692 |
| 2018-03-01 | $9.15 | $9.20 | $8.90 | $9.01 | $9.01 | 15,045 |
| 2018-02-28 | $9.02 | $9.40 | $8.90 | $8.93 | $8.93 | 29,957 |
| 2018-02-27 | $9.25 | $9.33 | $8.92 | $9.03 | $9.03 | 18,603 |
| 2018-02-26 | $9.11 | $9.11 | $8.81 | $8.90 | $8.90 | 12,343 |
| 2018-02-23 | $8.90 | $9.15 | $8.85 | $9.01 | $9.01 | 31,071 |
| 2018-02-22 | $9.00 | $9.07 | $8.90 | $8.92 | $8.92 | 10,052 |
| 2018-02-21 | $9.18 | $9.18 | $8.90 | $8.95 | $8.95 | 27,806 |
| 2018-02-20 | $9.33 | $9.45 | $9.12 | $9.13 | $9.13 | 6,893 |
| 2018-02-16 | $9.31 | $9.40 | $9.15 | $9.16 | $9.16 | 5,086 |
| 2018-02-15 | $9.09 | $9.20 | $9.09 | $9.18 | $9.18 | 15,438 |
| 2018-02-14 | $9.17 | $9.17 | $9.02 | $9.10 | $9.10 | 9,232 |
| 2018-02-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 66 |
| 2018-02-12 | $8.79 | $9.09 | $8.79 | $8.97 | $8.97 | 5,618 |
| 2018-02-09 | $8.93 | $9.05 | $8.84 | $8.84 | $8.84 | 21,956 |
| 2018-02-08 | $9.16 | $9.20 | $8.93 | $8.94 | $8.94 | 8,982 |
| 2018-02-07 | $9.03 | $9.38 | $9.03 | $9.10 | $9.10 | 17,612 |
| 2018-02-06 | $8.97 | $9.15 | $8.97 | $9.14 | $9.14 | 15,480 |
| 2018-02-05 | $9.19 | $9.20 | $9.13 | $9.15 | $9.15 | 19,458 |
| 2018-02-02 | $9.15 | $9.26 | $9.10 | $9.17 | $9.17 | 17,446 |
| 2018-02-01 | $9.25 | $9.39 | $9.14 | $9.15 | $9.15 | 2,136 |
| 2018-01-31 | $9.33 | $9.38 | $9.10 | $9.15 | $9.15 | 14,146 |
| 2018-01-30 | $9.09 | $9.21 | $9.05 | $9.18 | $9.18 | 6,857 |
| 2018-01-29 | $9.14 | $9.38 | $9.05 | $9.13 | $9.13 | 8,739 |
| 2018-01-26 | $8.98 | $9.10 | $8.98 | $9.10 | $9.10 | 5,522 |
| 2018-01-25 | $9.12 | $9.12 | $9.00 | $9.02 | $9.02 | 3,498 |
| 2018-01-24 | $8.94 | $9.25 | $8.92 | $9.02 | $9.02 | 15,831 |
| 2018-01-23 | $8.90 | $9.07 | $8.79 | $9.00 | $9.00 | 15,805 |
| 2018-01-22 | $9.18 | $9.18 | $8.92 | $9.03 | $9.03 | 20,479 |
| 2018-01-19 | $8.98 | $9.20 | $8.94 | $9.00 | $9.00 | 24,814 |
| 2018-01-18 | $8.90 | $9.10 | $8.85 | $8.89 | $8.89 | 22,029 |
| 2018-01-17 | $8.80 | $9.25 | $8.80 | $8.90 | $8.90 | 34,406 |
| 2018-01-16 | $8.80 | $8.83 | $8.80 | $8.81 | $8.81 | 4,306 |
| 2018-01-12 | $8.81 | $8.88 | $8.80 | $8.81 | $8.81 | 5,680 |
| 2018-01-11 | $8.85 | $8.85 | $8.80 | $8.81 | $8.81 | 533 |
| 2018-01-10 | $8.80 | $8.90 | $8.79 | $8.89 | $8.89 | 15,905 |
| 2018-01-09 | $8.88 | $8.88 | $8.80 | $8.80 | $8.80 | 2,405 |
| 2018-01-08 | $8.72 | $8.84 | $8.70 | $8.83 | $8.83 | 8,902 |
| 2018-01-05 | $8.86 | $8.90 | $8.76 | $8.80 | $8.80 | 11,535 |
| 2018-01-04 | $8.82 | $8.82 | $8.51 | $8.51 | $8.51 | 10,613 |
| 2018-01-03 | $8.90 | $8.90 | $8.79 | $8.84 | $8.84 | 10,840 |
| 2018-01-02 | $8.85 | $9.00 | $8.80 | $8.80 | $8.80 | 5,228 |
| 2017-12-29 | $8.83 | $9.33 | $8.80 | $8.80 | $8.80 | 14,165 |
| 2017-12-28 | $8.59 | $8.90 | $8.59 | $8.90 | $8.90 | 9,521 |
| 2017-12-27 | $8.79 | $9.44 | $8.79 | $8.97 | $8.97 | 24,223 |
| 2017-12-26 | $8.80 | $8.85 | $8.25 | $8.58 | $8.58 | 44,450 |
| 2017-12-22 | $8.59 | $8.85 | $8.59 | $8.85 | $8.85 | 2,439 |
| 2017-12-21 | $8.43 | $8.83 | $8.43 | $8.82 | $8.82 | 17,792 |
| 2017-12-20 | $8.79 | $8.89 | $8.79 | $8.89 | $8.89 | 4,886 |
| 2017-12-19 | $8.69 | $8.85 | $8.62 | $8.71 | $8.71 | 14,504 |
| 2017-12-18 | $8.80 | $8.90 | $8.70 | $8.79 | $8.79 | 13,315 |
| 2017-12-15 | $8.68 | $8.87 | $8.49 | $8.54 | $8.54 | 11,329 |
| 2017-12-14 | $8.19 | $8.88 | $8.19 | $8.69 | $8.69 | 6,609 |
| 2017-12-13 | $8.08 | $8.42 | $8.08 | $8.41 | $8.41 | 10,635 |
| 2017-12-12 | $8.18 | $8.18 | $7.90 | $8.05 | $8.05 | 8,704 |
| 2017-12-11 | $7.96 | $8.12 | $7.96 | $8.05 | $8.05 | 5,008 |
| 2017-12-08 | $7.91 | $7.97 | $7.59 | $7.96 | $7.96 | 37,709 |
| 2017-12-07 | $7.87 | $7.91 | $7.86 | $7.91 | $7.91 | 6,712 |
| 2017-12-06 | $7.86 | $7.91 | $7.86 | $7.87 | $7.87 | 1,280 |
| 2017-12-05 | $7.83 | $7.97 | $7.81 | $7.95 | $7.95 | 5,955 |
| 2017-12-04 | $7.95 | $7.95 | $7.81 | $7.88 | $7.88 | 13,012 |
| 2017-12-01 | $7.87 | $7.94 | $7.86 | $7.94 | $7.94 | 1,646 |
| 2017-11-30 | $7.79 | $8.05 | $7.79 | $7.81 | $7.81 | 4,545 |
| 2017-11-29 | $8.02 | $8.09 | $7.77 | $7.88 | $7.88 | 11,382 |
| 2017-11-28 | $8.15 | $8.16 | $8.02 | $8.02 | $8.02 | 2,327 |
| 2017-11-27 | $8.09 | $8.26 | $8.01 | $8.02 | $8.02 | 13,443 |
| 2017-11-24 | $8.01 | $8.14 | $8.01 | $8.14 | $8.14 | 3,274 |
| 2017-11-22 | $8.23 | $8.23 | $8.01 | $8.01 | $8.01 | 449 |
| 2017-11-21 | $8.28 | $8.40 | $8.21 | $8.21 | $8.21 | 8,133 |
| 2017-11-20 | $8.45 | $8.45 | $8.25 | $8.27 | $8.27 | 4,023 |
| 2017-11-17 | $8.34 | $8.49 | $8.34 | $8.42 | $8.42 | 2,667 |
| 2017-11-16 | $8.53 | $8.53 | $8.38 | $8.38 | $8.38 | 788 |
| 2017-11-15 | $8.75 | $8.76 | $8.55 | $8.55 | $8.55 | 3,625 |
| 2017-11-14 | $8.90 | $8.90 | $8.76 | $8.80 | $8.80 | 2,581 |
| 2017-11-13 | $8.79 | $8.85 | $8.76 | $8.85 | $8.85 | 5,409 |
| 2017-11-10 | $8.79 | $8.80 | $8.76 | $8.79 | $8.79 | 8,462 |
| 2017-11-09 | $8.84 | $8.91 | $8.76 | $8.82 | $8.82 | 3,721 |
| 2017-11-08 | $8.92 | $8.92 | $8.91 | $8.91 | $8.91 | 2,148 |
| 2017-11-07 | $8.95 | $8.95 | $8.93 | $8.95 | $8.95 | 1,299 |
| 2017-11-06 | $8.89 | $9.24 | $8.89 | $8.91 | $8.91 | 25,896 |
| 2017-11-03 | $8.90 | $8.90 | $8.88 | $8.89 | $8.89 | 3,395 |
| 2017-11-02 | $8.84 | $8.90 | $8.84 | $8.90 | $8.90 | 1,742 |
| 2017-11-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 1,354 |
| 2017-10-31 | $8.83 | $8.85 | $8.83 | $8.85 | $8.85 | 1,296 |
| 2017-10-30 | $8.89 | $8.89 | $8.74 | $8.85 | $8.85 | 1,640 |
| 2017-10-27 | $8.90 | $8.90 | $8.89 | $8.90 | $8.90 | 1,201 |
| 2017-10-26 | $8.88 | $8.90 | $8.83 | $8.89 | $8.89 | 7,665 |
| 2017-10-25 | $8.86 | $8.88 | $8.75 | $8.88 | $8.88 | 5,413 |
| 2017-10-24 | $8.89 | $8.89 | $8.84 | $8.86 | $8.86 | 7,496 |
| 2017-10-23 | $8.86 | $8.86 | $8.77 | $8.84 | $8.84 | 1,736 |
| 2017-10-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 289 |
| 2017-10-19 | $8.80 | $8.81 | $8.80 | $8.81 | $8.81 | 247 |
| 2017-10-18 | $8.84 | $8.87 | $8.76 | $8.87 | $8.87 | 2,193 |
| 2017-10-17 | $8.83 | $8.85 | $8.83 | $8.83 | $8.83 | 2,419 |
| 2017-10-16 | $8.75 | $8.80 | $8.75 | $8.80 | $8.80 | 610 |
| 2017-10-13 | $8.70 | $8.75 | $8.70 | $8.75 | $8.75 | 32,673 |
| 2017-10-12 | $8.71 | $8.73 | $8.63 | $8.63 | $8.63 | 4,544 |
| 2017-10-11 | $8.67 | $8.83 | $8.67 | $8.83 | $8.83 | 1,002 |
| 2017-10-10 | $8.79 | $8.83 | $8.76 | $8.77 | $8.77 | 1,646 |
| 2017-10-09 | $8.86 | $8.86 | $8.75 | $8.75 | $8.75 | 5 |
| 2017-10-06 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 800 |
| 2017-10-05 | $8.82 | $8.84 | $8.82 | $8.84 | $8.84 | 661 |
| 2017-10-04 | $8.76 | $8.95 | $8.76 | $8.81 | $8.81 | 4,868 |
| 2017-10-03 | $8.81 | $8.95 | $8.74 | $8.74 | $8.74 | 3,799 |
| 2017-10-02 | $8.67 | $8.95 | $8.67 | $8.90 | $8.90 | 3,955 |
| 2017-09-29 | $8.68 | $8.75 | $8.67 | $8.67 | $8.67 | 3,351 |
| 2017-09-28 | $8.59 | $8.90 | $8.57 | $8.79 | $8.79 | 7,256 |
| 2017-09-27 | $8.60 | $8.60 | $8.52 | $8.57 | $8.57 | 1,913 |
| 2017-09-26 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 40 |
| 2017-09-25 | $8.61 | $8.65 | $8.52 | $8.54 | $8.54 | 4,133 |
| 2017-09-22 | $8.67 | $8.68 | $8.66 | $8.67 | $8.67 | 1,244 |
| 2017-09-21 | $8.87 | $8.88 | $8.65 | $8.65 | $8.65 | 9,457 |
| 2017-09-20 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 135 |
| 2017-09-19 | $8.61 | $8.71 | $8.61 | $8.69 | $8.69 | 1,427 |
| 2017-09-18 | $8.59 | $8.84 | $8.59 | $8.71 | $8.71 | 10,650 |
| 2017-09-15 | $8.66 | $8.73 | $8.50 | $8.50 | $8.50 | 15,073 |
| 2017-09-14 | $8.65 | $8.85 | $8.65 | $8.81 | $8.81 | 4,452 |
| 2017-09-13 | $8.62 | $8.67 | $8.62 | $8.66 | $8.66 | 4,436 |
| 2017-09-12 | $8.58 | $8.81 | $8.58 | $8.61 | $8.61 | 3,855 |
| 2017-09-11 | $8.35 | $8.59 | $8.35 | $8.58 | $8.58 | 5,611 |
| 2017-09-08 | $8.36 | $8.53 | $8.31 | $8.36 | $8.36 | 1,952 |
| 2017-09-07 | $8.60 | $8.68 | $8.25 | $8.33 | $8.33 | 6,414 |
| 2017-09-06 | $8.65 | $8.69 | $8.63 | $8.63 | $8.63 | 4,051 |
| 2017-09-05 | $8.72 | $8.74 | $8.71 | $8.74 | $8.74 | 2,899 |
| 2017-09-01 | $8.72 | $8.81 | $8.72 | $8.74 | $8.74 | 3,569 |
| 2017-08-31 | $8.71 | $8.71 | $8.61 | $8.61 | $8.61 | 2,131 |
| 2017-08-30 | $8.83 | $8.84 | $8.61 | $8.71 | $8.71 | 8,226 |
| 2017-08-29 | $8.64 | $8.75 | $8.60 | $8.65 | $8.65 | 7,571 |
| 2017-08-28 | $8.74 | $8.83 | $8.69 | $8.69 | $8.69 | 15,680 |
| 2017-08-25 | $8.84 | $8.84 | $8.82 | $8.83 | $8.83 | 2,026 |
| 2017-08-24 | $8.74 | $8.74 | $8.70 | $8.70 | $8.70 | 1,557 |
| 2017-08-23 | $8.68 | $8.70 | $8.65 | $8.70 | $8.70 | 3,730 |
| 2017-08-22 | $8.64 | $8.69 | $8.64 | $8.69 | $8.69 | 2,714 |
| 2017-08-21 | $8.61 | $8.65 | $8.61 | $8.65 | $8.65 | 2,403 |
| 2017-08-18 | $8.60 | $8.65 | $8.60 | $8.63 | $8.63 | 2,809 |
| 2017-08-17 | $8.64 | $8.65 | $8.61 | $8.63 | $8.63 | 5,634 |
| 2017-08-16 | $8.81 | $8.83 | $8.70 | $8.71 | $8.71 | 3,292 |
| 2017-08-15 | $8.66 | $8.87 | $8.66 | $8.81 | $8.81 | 3,415 |
| 2017-08-14 | $8.91 | $8.96 | $8.81 | $8.96 | $8.96 | 1,628 |
| 2017-08-11 | $8.76 | $8.89 | $8.70 | $8.77 | $8.77 | 9,265 |
| 2017-08-10 | $9.02 | $9.02 | $8.69 | $8.70 | $8.70 | 6,643 |
| 2017-08-09 | $8.65 | $8.76 | $8.64 | $8.71 | $8.71 | 5,093 |
| 2017-08-08 | $9.14 | $9.14 | $8.60 | $8.77 | $8.77 | 40,724 |
| 2017-08-07 | $9.18 | $9.24 | $9.10 | $9.14 | $9.14 | 24,845 |
| 2017-08-04 | $9.01 | $9.26 | $9.01 | $9.10 | $9.10 | 10,648 |
| 2017-08-03 | $9.07 | $9.10 | $9.00 | $9.10 | $9.10 | 46,638 |
| 2017-08-02 | $9.01 | $9.01 | $8.78 | $8.89 | $8.89 | 6,280 |
| 2017-08-01 | $8.85 | $8.90 | $8.78 | $8.86 | $8.86 | 13,086 |
| 2017-07-31 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2017-07-28 | $8.40 | $8.61 | $8.40 | $8.57 | $8.57 | 1,125 |
| 2017-07-27 | $8.41 | $8.51 | $8.40 | $8.50 | $8.50 | 8,901 |
| 2017-07-26 | $8.51 | $8.70 | $8.51 | $8.56 | $8.56 | 3,880 |
| 2017-07-25 | $8.95 | $9.01 | $8.76 | $8.76 | $8.76 | 5,607 |
| 2017-07-24 | $8.89 | $8.92 | $8.82 | $8.84 | $8.84 | 2,192 |
| 2017-07-21 | $8.98 | $8.98 | $8.95 | $8.95 | $8.95 | 607 |
| 2017-07-20 | $8.78 | $9.25 | $8.78 | $9.05 | $9.05 | 12,081 |
| 2017-07-19 | $8.65 | $8.98 | $8.64 | $8.91 | $8.91 | 53,871 |
| 2017-07-18 | $8.87 | $8.87 | $8.63 | $8.67 | $8.67 | 3,507 |
| 2017-07-17 | $9.12 | $9.12 | $8.88 | $8.95 | $8.95 | 7,149 |
| 2017-07-14 | $9.12 | $9.34 | $9.12 | $9.34 | $9.34 | 1,942 |
| 2017-07-13 | $9.19 | $9.31 | $9.16 | $9.20 | $9.20 | 4,555 |
| 2017-07-12 | $9.26 | $9.30 | $9.09 | $9.19 | $9.19 | 10,045 |
| 2017-07-11 | $9.20 | $9.31 | $9.20 | $9.21 | $9.21 | 1,167 |
| 2017-07-10 | $9.22 | $9.26 | $9.15 | $9.24 | $9.24 | 6,145 |
| 2017-07-07 | $9.19 | $9.33 | $9.19 | $9.21 | $9.21 | 1,626 |
| 2017-07-06 | $9.06 | $9.32 | $9.06 | $9.29 | $9.29 | 4,107 |
| 2017-07-05 | $9.02 | $9.45 | $9.02 | $9.29 | $9.29 | 14,957 |
| 2017-07-03 | $9.28 | $9.46 | $9.20 | $9.46 | $9.46 | 2,459 |
| 2017-06-30 | $9.04 | $9.23 | $9.04 | $9.20 | $9.20 | 2,966 |
| 2017-06-29 | $8.81 | $9.22 | $8.77 | $9.14 | $9.14 | 15,699 |
| 2017-06-28 | $8.69 | $8.99 | $8.69 | $8.76 | $8.76 | 7,494 |
| 2017-06-27 | $8.50 | $8.70 | $8.49 | $8.65 | $8.65 | 9,967 |
| 2017-06-26 | $8.49 | $8.49 | $8.45 | $8.47 | $8.47 | 771 |
| 2017-06-23 | $8.20 | $8.48 | $8.20 | $8.42 | $8.42 | 26,307 |
| 2017-06-22 | $8.22 | $8.25 | $8.15 | $8.15 | $8.15 | 25,956 |
| 2017-06-21 | $8.29 | $8.49 | $8.03 | $8.16 | $8.16 | 25,679 |
| 2017-06-20 | $8.12 | $8.48 | $7.90 | $8.24 | $8.24 | 70,070 |
| 2017-06-19 | $7.81 | $8.12 | $7.65 | $7.95 | $7.95 | 53,157 |
| 2017-06-16 | $7.75 | $7.88 | $7.75 | $7.81 | $7.81 | 11,427 |
| 2017-06-15 | $7.89 | $7.91 | $7.70 | $7.74 | $7.74 | 13,537 |
| 2017-06-14 | $8.17 | $8.39 | $7.76 | $7.79 | $7.79 | 24,161 |
| 2017-06-13 | $8.59 | $8.59 | $8.00 | $8.16 | $8.16 | 44,980 |
| 2017-06-12 | $8.84 | $8.84 | $8.41 | $8.66 | $8.66 | 20,074 |
| 2017-06-09 | $8.75 | $8.95 | $8.74 | $8.95 | $8.95 | 6,898 |
| 2017-06-08 | $9.04 | $9.04 | $8.70 | $8.70 | $8.70 | 4,565 |
| 2017-06-07 | $9.17 | $9.17 | $8.81 | $8.98 | $8.98 | 10,899 |
| 2017-06-06 | $8.58 | $9.04 | $8.58 | $8.89 | $8.89 | 10,527 |
| 2017-06-05 | $9.45 | $9.45 | $8.79 | $8.80 | $8.80 | 2,194 |
| 2017-06-02 | $8.65 | $8.94 | $8.65 | $8.94 | $8.94 | 3,716 |
| 2017-06-01 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 10,210 |
| 2017-05-31 | $8.49 | $8.49 | $8.31 | $8.41 | $8.41 | 27,420 |
| 2017-05-30 | $8.31 | $8.58 | $8.30 | $8.58 | $8.58 | 4,508 |
| 2017-05-26 | $8.77 | $8.85 | $8.15 | $8.38 | $8.38 | 66,117 |
| 2017-05-25 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 100 |
| 2017-05-24 | $8.94 | $8.96 | $8.81 | $8.83 | $8.83 | 10,827 |
| 2017-05-23 | $8.53 | $9.05 | $8.53 | $9.05 | $9.05 | 10,764 |
| 2017-05-22 | $8.36 | $8.65 | $8.36 | $8.53 | $8.53 | 13,785 |
| 2017-05-19 | $8.35 | $8.40 | $8.32 | $8.37 | $8.37 | 12,497 |
| 2017-05-18 | $8.99 | $8.99 | $8.11 | $8.15 | $8.15 | 775 |
| 2017-05-17 | $9.55 | $9.60 | $9.50 | $9.51 | $9.51 | 15,007 |
| 2017-05-16 | $9.63 | $9.70 | $9.57 | $9.65 | $9.65 | 1,992 |
| 2017-05-15 | $9.63 | $9.75 | $9.60 | $9.65 | $9.65 | 7,214 |
| 2017-05-12 | $9.60 | $9.74 | $9.59 | $9.59 | $9.59 | 5,801 |
| 2017-05-11 | $9.80 | $9.80 | $9.56 | $9.60 | $9.60 | 13,718 |
| 2017-05-10 | $9.70 | $9.81 | $9.70 | $9.79 | $9.79 | 3,646 |
| 2017-05-09 | $9.72 | $9.86 | $9.72 | $9.84 | $9.84 | 5,047 |
| 2017-05-08 | $9.80 | $9.83 | $9.73 | $9.80 | $9.80 | 2,952 |
| 2017-05-05 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 1,194 |
| 2017-05-04 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2017-05-03 | $9.95 | $9.98 | $9.78 | $9.97 | $9.97 | 2,947 |
| 2017-05-02 | $10.00 | $10.06 | $9.95 | $9.96 | $9.96 | 16,200 |
| 2017-05-01 | $9.95 | $10.00 | $9.95 | $9.99 | $9.99 | 7,427 |
| 2017-04-28 | $10.00 | $10.02 | $9.95 | $9.98 | $9.98 | 32,647 |
| 2017-04-27 | $10.03 | $10.18 | $10.00 | $10.05 | $10.05 | 24,973 |
| 2017-04-26 | $10.12 | $10.12 | $10.02 | $10.02 | $10.02 | 19,551 |
| 2017-04-25 | $10.05 | $10.35 | $10.05 | $10.17 | $10.17 | 15,456 |
| 2017-04-24 | $10.00 | $10.08 | $9.95 | $10.06 | $10.06 | 7,325 |
| 2017-04-21 | $10.08 | $10.21 | $9.99 | $10.11 | $10.11 | 34,675 |
| 2017-04-20 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 1,540 |
| 2017-04-19 | $9.93 | $10.08 | $9.93 | $10.06 | $10.06 | 6,898 |
| 2017-04-18 | $9.87 | $10.14 | $9.87 | $9.95 | $9.95 | 1,058 |
| 2017-04-17 | $10.07 | $10.25 | $9.94 | $10.18 | $10.18 | 6,734 |
| 2017-04-13 | $10.76 | $10.97 | $10.02 | $10.05 | $10.05 | 6,067 |
| 2017-04-12 | $9.90 | $10.02 | $9.78 | $9.78 | $9.78 | 5,406 |
| 2017-04-11 | $9.84 | $10.08 | $9.84 | $9.88 | $9.88 | 1,179 |
| 2017-04-10 | $10.37 | $10.50 | $9.78 | $9.95 | $9.95 | 32,111 |
| 2017-04-07 | $10.44 | $10.62 | $10.44 | $10.56 | $10.56 | 1,648 |
| 2017-04-06 | $10.47 | $10.50 | $10.37 | $10.38 | $10.38 | 1,728 |
| 2017-04-05 | $10.88 | $10.88 | $10.47 | $10.47 | $10.47 | 2,883 |
| 2017-04-04 | $10.93 | $11.15 | $10.76 | $10.77 | $10.77 | 5,828 |
| 2017-04-03 | $10.72 | $10.98 | $10.72 | $10.72 | $10.72 | 3,565 |
| 2017-03-31 | $10.99 | $11.24 | $10.55 | $10.63 | $10.63 | 59,975 |
| 2017-03-30 | $10.55 | $10.94 | $10.23 | $10.93 | $10.93 | 44,468 |
| 2017-03-29 | $10.84 | $10.84 | $10.40 | $10.40 | $10.40 | 286 |
| 2017-03-28 | $10.50 | $10.62 | $10.45 | $10.50 | $10.50 | 8,132 |
| 2017-03-27 | $10.65 | $10.77 | $10.34 | $10.49 | $10.49 | 56,458 |
| 2017-03-24 | $10.37 | $10.47 | $10.13 | $10.45 | $10.45 | 42,494 |
| 2017-03-23 | $10.40 | $10.40 | $10.17 | $10.37 | $10.37 | 6,824 |
| 2017-03-22 | $10.15 | $10.31 | $10.12 | $10.16 | $10.16 | 4,207 |
| 2017-03-21 | $10.76 | $10.76 | $10.16 | $10.16 | $10.16 | 8,510 |
| 2017-03-20 | $10.66 | $10.70 | $10.36 | $10.39 | $10.39 | 15,571 |
| 2017-03-17 | $10.28 | $10.89 | $10.10 | $10.83 | $10.83 | 112,001 |
| 2017-03-16 | $10.69 | $10.69 | $10.28 | $10.38 | $10.38 | 29,134 |
| 2017-03-15 | $10.61 | $10.70 | $10.40 | $10.62 | $10.62 | 32,575 |
| 2017-03-14 | $10.45 | $10.70 | $10.28 | $10.55 | $10.55 | 29,775 |
| 2017-03-13 | $10.28 | $10.53 | $10.25 | $10.53 | $10.53 | 70,652 |
| 2017-03-10 | $10.34 | $10.36 | $10.18 | $10.25 | $10.25 | 4,376 |
| 2017-03-09 | $10.18 | $10.29 | $10.10 | $10.20 | $10.20 | 3,180 |
| 2017-03-08 | $10.28 | $10.33 | $10.01 | $10.12 | $10.12 | 16,349 |
| 2017-03-07 | $10.64 | $10.68 | $10.24 | $10.34 | $10.34 | 6,680 |
| 2017-03-06 | $10.79 | $10.89 | $10.62 | $10.62 | $10.62 | 7,211 |
| 2017-03-03 | $10.86 | $11.09 | $10.80 | $10.89 | $10.89 | 4,707 |
| 2017-03-02 | $10.86 | $11.09 | $10.74 | $10.91 | $10.91 | 51,613 |
| 2017-03-01 | $11.04 | $11.08 | $10.78 | $10.86 | $10.86 | 58,071 |
| 2017-02-28 | $10.95 | $11.26 | $10.95 | $11.10 | $11.10 | 7,651 |
| 2017-02-27 | $11.35 | $11.35 | $11.28 | $11.29 | $11.29 | 5,201 |
| 2017-02-24 | $11.30 | $11.45 | $11.29 | $11.44 | $11.44 | 4,705 |
| 2017-02-23 | $11.24 | $11.30 | $10.75 | $11.16 | $11.16 | 286,434 |
| 2017-02-22 | $11.25 | $11.30 | $11.12 | $11.29 | $11.29 | 16,229 |
| 2017-02-21 | $10.96 | $11.27 | $10.95 | $11.25 | $11.25 | 15,563 |
| 2017-02-17 | $11.10 | $11.23 | $10.99 | $11.17 | $11.17 | 6,713 |
| 2017-02-16 | $11.07 | $11.26 | $10.94 | $11.20 | $11.20 | 40,144 |
| 2017-02-15 | $10.91 | $11.08 | $10.88 | $11.06 | $11.06 | 14,743 |
| 2017-02-14 | $10.95 | $10.99 | $10.90 | $10.91 | $10.91 | 9,105 |
| 2017-02-13 | $11.14 | $11.19 | $10.87 | $10.91 | $10.91 | 53,435 |
| 2017-02-10 | $10.90 | $11.26 | $10.90 | $11.13 | $11.13 | 35,619 |
| 2017-02-09 | $10.96 | $11.19 | $10.71 | $10.88 | $10.88 | 54,365 |
| 2017-02-08 | $10.81 | $11.12 | $10.81 | $10.92 | $10.92 | 7,363 |
| 2017-02-07 | $11.30 | $11.30 | $11.13 | $11.26 | $11.26 | 2,370 |
| 2017-02-06 | $11.05 | $11.29 | $11.05 | $11.26 | $11.26 | 4,825 |
| 2017-02-03 | $11.08 | $11.24 | $11.03 | $11.09 | $11.09 | 9,555 |
| 2017-02-02 | $11.01 | $11.25 | $10.74 | $11.14 | $11.14 | 37,605 |
| 2017-02-01 | $10.90 | $11.10 | $10.84 | $11.10 | $11.10 | 17,827 |
| 2017-01-31 | $10.94 | $11.04 | $10.73 | $11.00 | $11.00 | 10,448 |
| 2017-01-30 | $10.77 | $11.03 | $10.75 | $11.03 | $11.03 | 7,988 |
| 2017-01-27 | $11.16 | $11.16 | $10.77 | $10.80 | $10.80 | 6,594 |
| 2017-01-26 | $10.99 | $10.99 | $10.78 | $10.89 | $10.89 | 26,923 |
| 2017-01-25 | $11.18 | $11.24 | $10.90 | $10.90 | $10.90 | 5,428 |
| 2017-01-24 | $11.14 | $11.34 | $10.95 | $11.20 | $11.20 | 4,645 |
| 2017-01-23 | $11.19 | $11.37 | $11.10 | $11.11 | $11.11 | 36,193 |
| 2017-01-20 | $11.17 | $11.49 | $10.94 | $11.16 | $11.16 | 29,532 |
| 2017-01-19 | $11.44 | $11.63 | $11.06 | $11.25 | $11.25 | 7,882 |
| 2017-01-18 | $11.11 | $11.73 | $10.99 | $11.52 | $11.52 | 46,586 |
| 2017-01-17 | $11.29 | $11.29 | $10.81 | $11.11 | $11.11 | 17,612 |
| 2017-01-13 | $11.63 | $11.95 | $11.25 | $11.39 | $11.39 | 8,777 |
| 2017-01-12 | $11.95 | $11.95 | $11.50 | $11.51 | $11.51 | 127,929 |
| 2017-01-11 | $11.83 | $12.04 | $11.81 | $12.04 | $12.04 | 48,771 |
| 2017-01-10 | $12.03 | $12.03 | $11.75 | $11.78 | $11.78 | 7,938 |
| 2017-01-09 | $12.05 | $12.50 | $12.05 | $12.09 | $12.09 | 14,237 |
| 2017-01-06 | $11.69 | $12.21 | $11.47 | $12.04 | $12.04 | 47,671 |
| 2017-01-05 | $11.85 | $11.99 | $11.54 | $11.72 | $11.72 | 46,661 |
| 2017-01-04 | $11.76 | $11.96 | $11.07 | $11.84 | $11.84 | 90,145 |
| 2017-01-03 | $11.67 | $11.99 | $11.67 | $11.75 | $11.75 | 4,503 |
| 2016-12-30 | $11.62 | $12.50 | $11.30 | $11.89 | $11.89 | 197,690 |
| 2016-12-29 | $11.45 | $11.61 | $11.15 | $11.61 | $11.61 | 49,070 |
| 2016-12-28 | $11.18 | $11.65 | $11.18 | $11.41 | $11.41 | 89,584 |
| 2016-12-27 | $11.20 | $11.42 | $11.20 | $11.28 | $11.28 | 24,597 |
| 2016-12-23 | $10.73 | $11.24 | $10.73 | $11.24 | $11.24 | 13,635 |
| 2016-12-22 | $11.12 | $11.20 | $11.12 | $11.19 | $11.19 | 7,910 |
| 2016-12-21 | $11.08 | $11.19 | $10.98 | $11.10 | $11.10 | 9,906 |
| 2016-12-20 | $11.25 | $11.25 | $10.91 | $11.14 | $11.14 | 35,176 |
| 2016-12-19 | $11.14 | $11.18 | $10.95 | $11.17 | $11.17 | 23,911 |
| 2016-12-16 | $10.98 | $11.16 | $10.85 | $11.15 | $11.15 | 85,971 |
| 2016-12-15 | $10.75 | $11.22 | $10.75 | $11.01 | $11.01 | 26,979 |
| 2016-12-14 | $10.52 | $10.98 | $10.52 | $10.83 | $10.83 | 125,551 |
| 2016-12-13 | $10.48 | $10.60 | $10.48 | $10.55 | $10.55 | 3,933 |
| 2016-12-12 | $10.43 | $10.50 | $10.09 | $10.40 | $10.40 | 27,702 |
| 2016-12-09 | $10.50 | $10.50 | $10.33 | $10.49 | $10.49 | 6,363 |
| 2016-12-08 | $10.22 | $10.75 | $10.12 | $10.46 | $10.46 | 99,244 |
| 2016-12-07 | $10.32 | $10.43 | $10.07 | $10.19 | $10.19 | 21,230 |
| 2016-12-06 | $10.23 | $10.48 | $10.23 | $10.35 | $10.35 | 13,692 |
| 2016-12-05 | $10.02 | $10.15 | $9.90 | $10.12 | $10.12 | 41,372 |
| 2016-12-02 | $9.96 | $10.09 | $9.89 | $9.98 | $9.98 | 32,446 |
| 2016-12-01 | $9.93 | $10.12 | $9.93 | $10.02 | $10.02 | 65,256 |
| 2016-11-30 | $9.80 | $9.95 | $9.80 | $9.88 | $9.88 | 7,721 |
| 2016-11-29 | $10.13 | $10.23 | $9.81 | $9.92 | $9.92 | 14,734 |
| 2016-11-28 | $10.30 | $10.30 | $10.13 | $10.13 | $10.13 | 4,688 |
| 2016-11-25 | $10.44 | $10.44 | $10.36 | $10.38 | $10.38 | 1,746 |
| 2016-11-23 | $10.24 | $10.39 | $10.24 | $10.38 | $10.38 | 11,904 |
| 2016-11-22 | $10.01 | $10.50 | $10.01 | $10.30 | $10.30 | 40,412 |
| 2016-11-21 | $9.85 | $10.23 | $9.84 | $10.20 | $10.20 | 44,504 |
| 2016-11-18 | $9.84 | $9.96 | $9.84 | $9.85 | $9.85 | 9,318 |
| 2016-11-17 | $9.88 | $9.92 | $9.86 | $9.90 | $9.90 | 3,607 |
| 2016-11-16 | $9.75 | $9.99 | $9.62 | $9.88 | $9.88 | 25,922 |
| 2016-11-15 | $9.48 | $9.79 | $9.48 | $9.70 | $9.70 | 13,303 |
| 2016-11-14 | $9.20 | $9.63 | $9.11 | $9.57 | $9.57 | 17,607 |
| 2016-11-11 | $9.22 | $9.50 | $9.22 | $9.44 | $9.44 | 16,673 |
| 2016-11-10 | $8.74 | $9.45 | $8.73 | $9.31 | $9.31 | 33,179 |
| 2016-11-09 | $8.70 | $8.87 | $8.58 | $8.71 | $8.71 | 26,310 |
| 2016-11-08 | $8.88 | $8.88 | $8.56 | $8.70 | $8.70 | 65,092 |
| 2016-11-07 | $9.00 | $9.00 | $8.88 | $8.89 | $8.89 | 4,887 |
| 2016-11-04 | $8.99 | $9.02 | $8.91 | $8.92 | $8.92 | 15,193 |
| 2016-11-03 | $9.00 | $9.00 | $8.88 | $8.92 | $8.92 | 23,377 |
| 2016-11-02 | $9.59 | $9.59 | $8.90 | $8.90 | $8.90 | 1,274 |
| 2016-11-01 | $9.60 | $9.66 | $9.60 | $9.63 | $9.63 | 4,748 |
| 2016-10-31 | $9.67 | $9.84 | $9.52 | $9.62 | $9.62 | 8,809 |
| 2016-10-28 | $9.69 | $10.00 | $9.69 | $9.71 | $9.71 | 2,085 |
| 2016-10-27 | $9.69 | $9.72 | $9.63 | $9.72 | $9.72 | 14,848 |
| 2016-10-26 | $9.69 | $9.75 | $9.39 | $9.59 | $9.59 | 38,069 |
| 2016-10-25 | $9.76 | $9.80 | $9.56 | $9.56 | $9.56 | 38,784 |
| 2016-10-24 | $10.00 | $10.00 | $9.82 | $9.86 | $9.86 | 3,915 |
| 2016-10-21 | $9.97 | $10.06 | $9.92 | $9.92 | $9.92 | 5,754 |
| 2016-10-20 | $10.11 | $10.11 | $9.92 | $10.01 | $10.01 | 49,583 |
| 2016-10-19 | $10.15 | $10.20 | $10.15 | $10.16 | $10.16 | 2,638 |
| 2016-10-18 | $10.00 | $10.21 | $9.99 | $10.14 | $10.14 | 5,316 |
| 2016-10-17 | $10.24 | $10.24 | $10.03 | $10.04 | $10.04 | 4,237 |
| 2016-10-14 | $10.07 | $10.15 | $10.05 | $10.12 | $10.12 | 4,652 |
| 2016-10-13 | $10.21 | $10.21 | $10.04 | $10.04 | $10.04 | 976 |
| 2016-10-12 | $10.23 | $10.23 | $10.04 | $10.05 | $10.05 | 1,778 |
| 2016-10-11 | $10.13 | $10.20 | $10.02 | $10.05 | $10.05 | 5,321 |
| 2016-10-10 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 8,161 |
| 2016-10-07 | $10.10 | $10.15 | $10.07 | $10.07 | $10.07 | 2,397 |
| 2016-10-06 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 630 |
| 2016-10-05 | $10.17 | $10.23 | $10.10 | $10.10 | $10.10 | 7,590 |
| 2016-10-04 | $10.16 | $10.19 | $10.11 | $10.15 | $10.15 | 4,023 |
| 2016-10-03 | $10.24 | $10.24 | $10.10 | $10.10 | $10.10 | 17,383 |
| 2016-09-30 | $10.24 | $10.24 | $10.12 | $10.23 | $10.23 | 964 |
| 2016-09-29 | $10.18 | $10.18 | $10.12 | $10.12 | $10.12 | 1,575 |
| 2016-09-28 | $10.13 | $10.21 | $10.11 | $10.16 | $10.16 | 4,485 |
| 2016-09-27 | $10.10 | $10.30 | $10.10 | $10.17 | $10.17 | 1,791 |
| 2016-09-26 | $10.28 | $10.28 | $10.01 | $10.08 | $10.08 | 8,841 |
| 2016-09-23 | $10.46 | $10.46 | $10.40 | $10.40 | $10.40 | 478 |
| 2016-09-22 | $10.49 | $10.49 | $10.36 | $10.37 | $10.37 | 5,012 |
| 2016-09-21 | $10.48 | $10.48 | $10.42 | $10.42 | $10.42 | 1,110 |
| 2016-09-20 | $10.63 | $10.63 | $10.27 | $10.33 | $10.33 | 6,093 |
| 2016-09-19 | $10.36 | $10.36 | $10.25 | $10.32 | $10.32 | 7,362 |
| 2016-09-16 | $10.25 | $10.48 | $10.25 | $10.37 | $10.37 | 11,787 |
| 2016-09-15 | $10.34 | $10.34 | $10.20 | $10.20 | $10.20 | 2,392 |
| 2016-09-14 | $10.43 | $10.43 | $10.24 | $10.25 | $10.25 | 10,305 |
| 2016-09-13 | $10.65 | $10.65 | $10.40 | $10.40 | $10.40 | 3,222 |
| 2016-09-12 | $10.53 | $10.67 | $10.45 | $10.60 | $10.60 | 5,785 |
| 2016-09-09 | $10.60 | $10.74 | $10.50 | $10.50 | $10.50 | 4,428 |
| 2016-09-08 | $10.56 | $10.70 | $10.56 | $10.59 | $10.59 | 2,267 |
| 2016-09-07 | $10.47 | $10.67 | $10.47 | $10.59 | $10.59 | 4,180 |
| 2016-09-06 | $10.61 | $10.61 | $10.37 | $10.37 | $10.37 | 1,231 |
| 2016-09-02 | $10.64 | $10.70 | $10.57 | $10.57 | $10.57 | 2,238 |
| 2016-09-01 | $10.64 | $10.64 | $10.45 | $10.60 | $10.60 | 7,590 |
| 2016-08-31 | $10.62 | $10.63 | $10.56 | $10.62 | $10.62 | 3,673 |
| 2016-08-30 | $10.60 | $10.63 | $10.60 | $10.60 | $10.60 | 5,737 |
| 2016-08-29 | $10.58 | $10.60 | $10.57 | $10.59 | $10.59 | 3,476 |
| 2016-08-26 | $10.64 | $10.64 | $10.56 | $10.57 | $10.57 | 4,439 |
| 2016-08-25 | $10.65 | $10.69 | $10.52 | $10.52 | $10.52 | 11,675 |
| 2016-08-24 | $10.55 | $10.71 | $10.55 | $10.55 | $10.55 | 2,819 |
| 2016-08-23 | $10.55 | $10.55 | $10.52 | $10.54 | $10.54 | 10,939 |
| 2016-08-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 39 |
| 2016-08-19 | $10.56 | $10.62 | $10.55 | $10.55 | $10.55 | 10,059 |
| 2016-08-18 | $10.52 | $10.60 | $10.52 | $10.56 | $10.56 | 6,219 |
| 2016-08-17 | $10.56 | $10.64 | $10.51 | $10.52 | $10.52 | 1,909 |
| 2016-08-16 | $10.64 | $10.73 | $10.52 | $10.56 | $10.56 | 2,807 |
| 2016-08-15 | $10.42 | $10.92 | $10.39 | $10.78 | $10.78 | 14,307 |
| 2016-08-12 | $10.58 | $10.59 | $10.50 | $10.52 | $10.52 | 7,590 |
| 2016-08-11 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 351 |
| 2016-08-10 | $10.73 | $10.78 | $10.56 | $10.56 | $10.56 | 9,407 |
| 2016-08-09 | $10.61 | $10.80 | $10.60 | $10.80 | $10.80 | 36,585 |
| 2016-08-08 | $10.61 | $10.61 | $10.59 | $10.59 | $10.59 | 3,953 |
| 2016-08-05 | $10.71 | $10.71 | $10.58 | $10.62 | $10.62 | 8,017 |
| 2016-08-04 | $10.69 | $10.71 | $10.68 | $10.69 | $10.69 | 2,139 |
| 2016-08-03 | $10.70 | $10.73 | $10.60 | $10.65 | $10.65 | 5,731 |
| 2016-08-02 | $10.77 | $10.77 | $10.66 | $10.76 | $10.76 | 696 |
| 2016-08-01 | $10.73 | $10.77 | $10.66 | $10.75 | $10.75 | 1,849 |
| 2016-07-29 | $10.70 | $10.74 | $10.68 | $10.68 | $10.68 | 2,035 |
| 2016-07-28 | $10.64 | $10.77 | $10.64 | $10.66 | $10.66 | 4,166 |
| 2016-07-27 | $10.59 | $10.75 | $10.59 | $10.62 | $10.62 | 13,901 |
| 2016-07-26 | $10.73 | $10.76 | $10.60 | $10.65 | $10.65 | 14,229 |
| 2016-07-25 | $10.65 | $10.81 | $10.61 | $10.71 | $10.71 | 16,066 |
| 2016-07-22 | $10.89 | $10.95 | $10.57 | $10.68 | $10.68 | 18,938 |
| 2016-07-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 380 |
| 2016-07-20 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2016-07-19 | $10.62 | $10.89 | $10.62 | $10.88 | $10.88 | 6,821 |
| 2016-07-18 | $10.51 | $10.69 | $10.50 | $10.58 | $10.58 | 7,676 |
| 2016-07-15 | $10.74 | $10.80 | $10.62 | $10.65 | $10.65 | 8,151 |
| 2016-07-14 | $10.77 | $10.84 | $10.71 | $10.74 | $10.74 | 7,465 |
| 2016-07-13 | $10.75 | $10.84 | $10.62 | $10.72 | $10.72 | 5,811 |
| 2016-07-12 | $10.73 | $10.84 | $10.73 | $10.81 | $10.81 | 17,742 |
| 2016-07-11 | $10.72 | $10.74 | $10.68 | $10.68 | $10.68 | 5,071 |
| 2016-07-08 | $10.64 | $10.79 | $10.64 | $10.69 | $10.69 | 6,034 |
| 2016-07-07 | $10.65 | $10.65 | $10.55 | $10.65 | $10.65 | 8,108 |
| 2016-07-06 | $10.45 | $10.73 | $10.45 | $10.70 | $10.70 | 12,249 |
| 2016-07-05 | $10.30 | $10.50 | $10.30 | $10.36 | $10.36 | 15,995 |
| 2016-07-01 | $10.33 | $10.36 | $10.33 | $10.36 | $10.36 | 1,748 |
| 2016-06-30 | $10.48 | $10.48 | $10.25 | $10.28 | $10.28 | 3,810 |
| 2016-06-29 | $10.14 | $10.25 | $10.14 | $10.25 | $10.25 | 1,473 |
| 2016-06-28 | $10.14 | $10.25 | $10.09 | $10.13 | $10.13 | 2,053 |
| 2016-06-27 | $10.25 | $10.26 | $10.03 | $10.10 | $10.10 | 20,648 |
| 2016-06-24 | $10.50 | $10.57 | $10.25 | $10.25 | $10.25 | 17,958 |
| 2016-06-23 | $10.51 | $10.70 | $10.50 | $10.51 | $10.51 | 2,766 |
| 2016-06-22 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 100 |
| 2016-06-21 | $10.55 | $10.55 | $10.54 | $10.54 | $10.54 | 769 |
| 2016-06-20 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 799 |
| 2016-06-17 | $10.56 | $10.70 | $10.50 | $10.70 | $10.70 | 917 |
| 2016-06-16 | $10.50 | $10.60 | $10.50 | $10.55 | $10.55 | 1,184 |
| 2016-06-15 | $10.59 | $10.59 | $10.50 | $10.53 | $10.53 | 1,000 |
| 2016-06-14 | $10.50 | $10.52 | $10.47 | $10.52 | $10.52 | 3,418 |
| 2016-06-13 | $10.44 | $10.55 | $10.44 | $10.49 | $10.49 | 32,848 |
| 2016-06-10 | $10.50 | $10.50 | $10.39 | $10.40 | $10.40 | 9,638 |
| 2016-06-09 | $10.66 | $10.66 | $10.49 | $10.49 | $10.49 | 5,044 |
| 2016-06-08 | $10.66 | $10.79 | $10.66 | $10.67 | $10.67 | 3,656 |
| 2016-06-07 | $10.83 | $10.83 | $10.67 | $10.68 | $10.68 | 1,619 |
| 2016-06-06 | $10.70 | $10.94 | $10.70 | $10.86 | $10.86 | 1,675 |
| 2016-06-03 | $10.69 | $10.70 | $10.69 | $10.69 | $10.69 | 1,559 |
| 2016-06-02 | $10.70 | $10.98 | $10.70 | $10.73 | $10.73 | 1,022 |
| 2016-06-01 | $10.95 | $10.95 | $10.82 | $10.94 | $10.94 | 988 |
| 2016-05-31 | $10.94 | $11.00 | $10.80 | $10.80 | $10.80 | 4,274 |
| 2016-05-27 | $10.81 | $10.84 | $10.76 | $10.78 | $10.78 | 66,547 |
| 2016-05-26 | $10.76 | $10.84 | $10.76 | $10.81 | $10.81 | 4,051 |
| 2016-05-25 | $10.74 | $10.79 | $10.70 | $10.75 | $10.75 | 11,487 |
| 2016-05-24 | $10.74 | $10.74 | $10.71 | $10.71 | $10.71 | 8,494 |
| 2016-05-23 | $10.71 | $10.74 | $10.66 | $10.70 | $10.70 | 7,712 |
| 2016-05-20 | $10.64 | $10.70 | $10.64 | $10.64 | $10.64 | 1,410 |
| 2016-05-19 | $10.61 | $10.62 | $10.61 | $10.62 | $10.62 | 4,823 |
| 2016-05-18 | $10.59 | $10.64 | $10.58 | $10.61 | $10.61 | 4,574 |
| 2016-05-17 | $10.63 | $10.64 | $10.59 | $10.59 | $10.59 | 4,487 |
| 2016-05-16 | $10.64 | $10.64 | $10.53 | $10.62 | $10.62 | 15,048 |
| 2016-05-13 | $10.60 | $10.63 | $10.56 | $10.60 | $10.60 | 5,737 |
| 2016-05-12 | $10.63 | $10.63 | $10.59 | $10.59 | $10.59 | 861 |
| 2016-05-11 | $10.60 | $10.62 | $10.60 | $10.61 | $10.61 | 8,842 |
| 2016-05-10 | $10.61 | $10.62 | $10.56 | $10.60 | $10.60 | 10,638 |
| 2016-05-09 | $10.34 | $10.70 | $10.34 | $10.53 | $10.53 | 69,799 |
| 2016-05-06 | $10.51 | $10.57 | $10.50 | $10.50 | $10.50 | 6,674 |
| 2016-05-05 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 3,943 |
| 2016-05-04 | $10.50 | $10.54 | $10.50 | $10.52 | $10.52 | 2,701 |
| 2016-05-03 | $10.48 | $10.63 | $10.48 | $10.58 | $10.58 | 7,665 |
| 2016-05-02 | $10.54 | $10.63 | $10.51 | $10.51 | $10.51 | 11,837 |
| 2016-04-29 | $10.65 | $10.66 | $10.60 | $10.62 | $10.62 | 4,131 |
| 2016-04-28 | $10.55 | $10.65 | $10.54 | $10.65 | $10.65 | 9,827 |
| 2016-04-27 | $10.60 | $10.71 | $10.60 | $10.60 | $10.60 | 5,445 |
| 2016-04-26 | $10.60 | $10.62 | $10.55 | $10.55 | $10.55 | 16,254 |
| 2016-04-25 | $10.64 | $10.64 | $10.53 | $10.57 | $10.57 | 5,560 |
| 2016-04-22 | $10.72 | $10.73 | $10.64 | $10.64 | $10.64 | 1,406 |
| 2016-04-21 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 175 |
| 2016-04-20 | $10.75 | $10.78 | $10.64 | $10.73 | $10.73 | 4,027 |
| 2016-04-19 | $10.60 | $10.65 | $10.57 | $10.57 | $10.57 | 10,763 |
| 2016-04-18 | $10.56 | $10.68 | $10.56 | $10.57 | $10.57 | 7,633 |
| 2016-04-15 | $10.62 | $10.70 | $10.57 | $10.57 | $10.57 | 3,435 |
| 2016-04-14 | $10.61 | $10.65 | $10.59 | $10.62 | $10.62 | 4,148 |
| 2016-04-13 | $10.61 | $10.63 | $10.53 | $10.56 | $10.56 | 5,222 |
| 2016-04-12 | $10.73 | $10.73 | $10.62 | $10.63 | $10.63 | 2,140 |
| 2016-04-11 | $10.78 | $10.81 | $10.72 | $10.72 | $10.72 | 3,938 |
| 2016-04-08 | $10.75 | $10.80 | $10.71 | $10.71 | $10.71 | 1,921 |
| 2016-04-07 | $10.75 | $10.78 | $10.75 | $10.75 | $10.75 | 1,504 |
| 2016-04-06 | $10.83 | $10.88 | $10.78 | $10.78 | $10.78 | 1,380 |
| 2016-04-05 | $10.75 | $10.75 | $10.72 | $10.72 | $10.72 | 4,557 |
| 2016-04-04 | $10.85 | $11.03 | $10.74 | $10.78 | $10.78 | 31,828 |
| 2016-04-01 | $10.80 | $11.00 | $10.80 | $10.82 | $10.82 | 5,427 |
| 2016-03-31 | $10.79 | $10.84 | $10.78 | $10.79 | $10.79 | 7,071 |
| 2016-03-30 | $10.68 | $10.68 | $10.65 | $10.65 | $10.65 | 935 |
| 2016-03-29 | $10.55 | $10.61 | $10.47 | $10.58 | $10.58 | 4,031 |
| 2016-03-28 | $10.49 | $10.52 | $10.47 | $10.49 | $10.49 | 2,196 |
| 2016-03-24 | $10.53 | $10.59 | $10.47 | $10.51 | $10.51 | 3,976 |
| 2016-03-23 | $10.63 | $10.66 | $10.47 | $10.59 | $10.59 | 8,220 |
| 2016-03-22 | $10.56 | $10.86 | $10.46 | $10.62 | $10.62 | 2,687 |
| 2016-03-21 | $10.40 | $10.62 | $10.40 | $10.60 | $10.60 | 9,810 |
| 2016-03-18 | $10.51 | $11.32 | $10.24 | $10.59 | $10.59 | 60,193 |
| 2016-03-17 | $10.40 | $10.71 | $10.32 | $10.58 | $10.58 | 10,845 |
| 2016-03-16 | $10.51 | $10.75 | $10.50 | $10.51 | $10.51 | 10,015 |
| 2016-03-15 | $10.39 | $10.55 | $10.39 | $10.51 | $10.51 | 35,132 |
| 2016-03-14 | $10.50 | $10.59 | $10.35 | $10.46 | $10.46 | 12,110 |
| 2016-03-11 | $10.53 | $10.56 | $10.43 | $10.48 | $10.48 | 21,500 |
| 2016-03-10 | $10.27 | $10.79 | $10.10 | $10.46 | $10.46 | 54,189 |
| 2016-03-09 | $10.35 | $10.35 | $10.25 | $10.27 | $10.27 | 160,193 |
| 2016-03-08 | $10.30 | $10.33 | $10.30 | $10.32 | $10.32 | 20,842 |
| 2016-03-07 | $10.34 | $10.36 | $10.31 | $10.33 | $10.33 | 20,770 |
| 2016-03-04 | $10.45 | $10.45 | $10.27 | $10.28 | $10.28 | 69,765 |
| 2016-03-03 | $10.50 | $10.50 | $10.36 | $10.37 | $10.37 | 11,996 |
| 2016-03-02 | $10.57 | $10.57 | $10.42 | $10.57 | $10.57 | 23,803 |
| 2016-03-01 | $10.46 | $10.60 | $10.40 | $10.51 | $10.51 | 10,099 |
| 2016-02-29 | $10.55 | $10.67 | $10.50 | $10.54 | $10.54 | 10,866 |
| 2016-02-26 | $10.60 | $10.60 | $10.53 | $10.60 | $10.60 | 3,748 |
| 2016-02-25 | $10.62 | $10.70 | $10.51 | $10.67 | $10.67 | 4,528 |
| 2016-02-24 | $10.61 | $10.67 | $10.48 | $10.56 | $10.56 | 38,021 |
| 2016-02-23 | $10.55 | $10.60 | $10.49 | $10.59 | $10.59 | 12,694 |
| 2016-02-22 | $10.50 | $10.64 | $10.50 | $10.57 | $10.57 | 13,700 |
| 2016-02-19 | $10.59 | $10.66 | $10.58 | $10.61 | $10.61 | 11,867 |
| 2016-02-18 | $10.60 | $10.60 | $10.42 | $10.60 | $10.60 | 22,822 |
| 2016-02-17 | $10.52 | $10.75 | $10.50 | $10.63 | $10.63 | 2,872 |
| 2016-02-16 | $10.38 | $10.63 | $10.38 | $10.54 | $10.54 | 6,805 |
| 2016-02-12 | $10.30 | $10.45 | $10.19 | $10.36 | $10.36 | 9,164 |
| 2016-02-11 | $10.39 | $10.92 | $10.15 | $10.21 | $10.21 | 15,588 |
| 2016-02-10 | $10.53 | $10.80 | $10.14 | $10.50 | $10.50 | 22,206 |
| 2016-02-09 | $10.50 | $10.56 | $10.37 | $10.45 | $10.45 | 9,977 |
| 2016-02-08 | $10.40 | $10.55 | $10.28 | $10.50 | $10.50 | 35,593 |
| 2016-02-05 | $10.46 | $10.91 | $10.40 | $10.45 | $10.45 | 78,317 |
| 2016-02-04 | $10.42 | $10.95 | $10.35 | $10.50 | $10.50 | 70,830 |
| 2016-02-03 | $10.48 | $10.50 | $10.01 | $10.35 | $10.35 | 35,506 |
| 2016-02-02 | $10.26 | $10.46 | $10.10 | $10.38 | $10.38 | 10,421 |
| 2016-02-01 | $10.35 | $10.64 | $10.22 | $10.48 | $10.48 | 37,573 |
| 2016-01-29 | $10.99 | $11.36 | $10.35 | $10.35 | $10.35 | 18,467 |
| 2016-01-28 | $10.30 | $10.56 | $10.30 | $10.47 | $10.47 | 12,190 |
| 2016-01-27 | $10.28 | $10.45 | $10.23 | $10.31 | $10.31 | 5,780 |
| 2016-01-26 | $10.39 | $10.51 | $10.31 | $10.41 | $10.41 | 1,299 |
| 2016-01-25 | $10.52 | $10.67 | $10.40 | $10.40 | $10.40 | 2,455 |
| 2016-01-22 | $10.47 | $10.49 | $10.28 | $10.34 | $10.34 | 2,311 |
| 2016-01-21 | $10.36 | $10.49 | $10.09 | $10.35 | $10.35 | 3,891 |
| 2016-01-20 | $10.00 | $10.53 | $9.92 | $10.35 | $10.35 | 7,367 |
| 2016-01-19 | $10.56 | $10.56 | $10.03 | $10.21 | $10.21 | 12,390 |
| 2016-01-15 | $10.62 | $10.76 | $10.45 | $10.50 | $10.50 | 16,122 |
| 2016-01-14 | $10.56 | $10.88 | $10.52 | $10.76 | $10.76 | 9,223 |
| 2016-01-13 | $10.92 | $10.92 | $10.68 | $10.82 | $10.82 | 6,824 |
| 2016-01-12 | $10.74 | $11.00 | $10.73 | $10.85 | $10.85 | 11,239 |
| 2016-01-11 | $11.05 | $11.05 | $10.72 | $10.72 | $10.72 | 7,588 |
| 2016-01-08 | $11.10 | $11.30 | $10.86 | $10.99 | $10.99 | 13,119 |
| 2016-01-07 | $11.43 | $11.54 | $10.92 | $10.96 | $10.96 | 12,294 |
| 2016-01-06 | $11.53 | $11.62 | $11.45 | $11.57 | $11.57 | 3,444 |
| 2016-01-05 | $11.86 | $11.88 | $11.57 | $11.63 | $11.63 | 22,071 |
| 2016-01-04 | $11.63 | $11.87 | $11.63 | $11.85 | $11.85 | 11,430 |
| 2015-12-31 | $11.66 | $11.87 | $11.65 | $11.65 | $11.65 | 16,577 |
| 2015-12-30 | $11.71 | $12.00 | $11.63 | $11.77 | $11.77 | 17,725 |
| 2015-12-29 | $11.71 | $11.97 | $11.67 | $11.71 | $11.71 | 18,089 |
| 2015-12-28 | $11.64 | $11.95 | $11.64 | $11.78 | $11.78 | 10,903 |
| 2015-12-24 | $11.90 | $11.91 | $11.70 | $11.77 | $11.77 | 4,505 |
| 2015-12-23 | $11.71 | $11.96 | $11.66 | $11.76 | $11.76 | 14,475 |
| 2015-12-22 | $11.94 | $12.06 | $11.45 | $11.70 | $11.70 | 17,527 |
| 2015-12-21 | $12.02 | $12.15 | $11.77 | $12.00 | $12.00 | 21,863 |
| 2015-12-18 | $11.84 | $12.00 | $11.84 | $11.85 | $11.85 | 11,423 |
| 2015-12-17 | $11.72 | $11.85 | $11.70 | $11.82 | $11.82 | 67,547 |
| 2015-12-16 | $11.99 | $12.03 | $11.86 | $11.88 | $11.88 | 8,320 |
| 2015-12-15 | $11.85 | $11.95 | $11.77 | $11.95 | $11.95 | 3,629 |
| 2015-12-14 | $11.65 | $11.91 | $11.55 | $11.74 | $11.74 | 10,078 |
| 2015-12-11 | $11.80 | $11.82 | $11.51 | $11.58 | $11.58 | 13,835 |
| 2015-12-10 | $11.95 | $11.95 | $11.68 | $11.88 | $11.88 | 9,777 |
| 2015-12-09 | $12.11 | $12.50 | $11.78 | $11.94 | $11.94 | 15,890 |
| 2015-12-08 | $12.50 | $12.58 | $12.12 | $12.22 | $12.22 | 12,314 |
| 2015-12-07 | $12.58 | $12.60 | $12.54 | $12.56 | $12.56 | 2,518 |
| 2015-12-04 | $12.55 | $12.63 | $12.50 | $12.62 | $12.62 | 10,164 |
| 2015-12-03 | $12.56 | $12.70 | $12.56 | $12.56 | $12.56 | 1,921 |
| 2015-12-02 | $12.66 | $12.66 | $12.56 | $12.57 | $12.57 | 16,059 |
| 2015-12-01 | $13.06 | $13.06 | $12.54 | $12.62 | $12.62 | 18,305 |
| 2015-11-30 | $13.00 | $13.00 | $12.67 | $12.88 | $12.88 | 7,717 |
| 2015-11-27 | $12.86 | $13.14 | $12.65 | $12.71 | $12.71 | 2,496 |
| 2015-11-25 | $12.73 | $12.95 | $12.70 | $12.90 | $12.90 | 7,223 |
| 2015-11-24 | $12.83 | $12.97 | $12.64 | $12.69 | $12.69 | 15,160 |
| 2015-11-23 | $13.09 | $13.12 | $12.60 | $12.90 | $12.90 | 34,931 |
| 2015-11-20 | $13.26 | $13.30 | $13.17 | $13.28 | $13.28 | 5,797 |
| 2015-11-19 | $13.29 | $13.29 | $12.50 | $13.25 | $13.25 | 35,375 |
| 2015-11-18 | $13.30 | $13.31 | $13.11 | $13.28 | $13.28 | 29,284 |
| 2015-11-17 | $13.21 | $13.29 | $13.15 | $13.29 | $13.29 | 4,519 |
| 2015-11-16 | $13.25 | $13.30 | $13.13 | $13.20 | $13.20 | 8,270 |
| 2015-11-13 | $13.17 | $13.34 | $13.15 | $13.30 | $13.30 | 12,697 |
| 2015-11-12 | $13.20 | $13.30 | $13.20 | $13.30 | $13.30 | 7,258 |
| 2015-11-11 | $13.53 | $13.53 | $13.21 | $13.21 | $13.21 | 4,689 |
| 2015-11-10 | $13.25 | $13.33 | $13.20 | $13.33 | $13.33 | 6,374 |
| 2015-11-09 | $13.23 | $13.34 | $13.19 | $13.29 | $13.29 | 13,233 |
| 2015-11-06 | $13.30 | $13.39 | $13.13 | $13.30 | $13.30 | 16,931 |
| 2015-11-05 | $13.26 | $13.32 | $13.23 | $13.29 | $13.29 | 5,365 |
| 2015-11-04 | $13.27 | $13.36 | $13.20 | $13.32 | $13.32 | 12,716 |
| 2015-11-03 | $13.35 | $13.39 | $13.22 | $13.29 | $13.29 | 15,815 |
| 2015-11-02 | $13.28 | $13.43 | $13.25 | $13.29 | $13.29 | 32,143 |
| 2015-10-30 | $13.24 | $13.36 | $13.17 | $13.28 | $13.28 | 43,853 |
| 2015-10-29 | $13.29 | $13.45 | $13.19 | $13.21 | $13.21 | 16,198 |
| 2015-10-28 | $13.42 | $13.59 | $13.26 | $13.41 | $13.41 | 36,611 |
| 2015-10-27 | $13.46 | $13.60 | $13.32 | $13.38 | $13.38 | 55,800 |
| 2015-10-26 | $13.24 | $13.58 | $13.00 | $13.54 | $13.54 | 284,704 |
| 2015-10-23 | $13.00 | $13.18 | $13.00 | $13.15 | $13.15 | 10,404 |
| 2015-10-22 | $12.97 | $13.10 | $12.97 | $13.10 | $13.10 | 3,432 |
| 2015-10-21 | $13.10 | $13.10 | $12.97 | $13.00 | $13.00 | 17,235 |
| 2015-10-20 | $13.10 | $13.27 | $13.10 | $13.18 | $13.18 | 2,899 |
| 2015-10-19 | $13.25 | $13.34 | $13.18 | $13.23 | $13.23 | 10,343 |
| 2015-10-16 | $13.53 | $13.53 | $13.26 | $13.31 | $13.31 | 5,005 |
| 2015-10-15 | $13.24 | $13.45 | $13.24 | $13.29 | $13.29 | 16,358 |
| 2015-10-14 | $13.56 | $13.80 | $13.13 | $13.28 | $13.28 | 15,592 |
| 2015-10-13 | $13.05 | $13.46 | $12.93 | $13.15 | $13.15 | 23,663 |
| 2015-10-12 | $13.27 | $13.34 | $13.05 | $13.14 | $13.14 | 14,112 |
| 2015-10-09 | $13.38 | $13.55 | $13.26 | $13.34 | $13.34 | 3,303 |
| 2015-10-08 | $13.25 | $13.57 | $13.15 | $13.30 | $13.30 | 20,032 |
| 2015-10-07 | $13.10 | $13.35 | $13.03 | $13.26 | $13.26 | 16,989 |
| 2015-10-06 | $13.08 | $13.08 | $12.99 | $13.04 | $13.04 | 14,111 |
| 2015-10-05 | $13.08 | $13.36 | $13.06 | $13.06 | $13.06 | 6,609 |
| 2015-10-02 | $12.90 | $13.05 | $12.81 | $13.02 | $13.02 | 21,753 |
| 2015-10-01 | $13.03 | $13.03 | $12.88 | $13.02 | $13.02 | 20,668 |
| 2015-09-30 | $13.10 | $13.10 | $12.90 | $12.98 | $12.98 | 6,203 |
| 2015-09-29 | $13.02 | $13.08 | $12.93 | $13.00 | $13.00 | 11,145 |
| 2015-09-28 | $13.48 | $13.48 | $13.00 | $13.06 | $13.06 | 56,326 |
| 2015-09-25 | $13.55 | $13.56 | $13.13 | $13.43 | $13.43 | 12,301 |
| 2015-09-24 | $13.24 | $13.48 | $13.21 | $13.44 | $13.44 | 4,999 |
| 2015-09-23 | $13.21 | $13.38 | $13.15 | $13.37 | $13.37 | 11,567 |
| 2015-09-22 | $13.34 | $13.42 | $13.32 | $13.32 | $13.32 | 5,412 |
| 2015-09-21 | $13.52 | $13.54 | $13.35 | $13.40 | $13.40 | 15,542 |
| 2015-09-18 | $13.79 | $14.08 | $13.38 | $13.38 | $13.38 | 87,022 |
| 2015-09-17 | $13.80 | $14.06 | $13.80 | $14.00 | $14.00 | 16,214 |
| 2015-09-16 | $13.68 | $14.05 | $13.68 | $13.92 | $13.92 | 20,326 |
| 2015-09-15 | $13.54 | $13.65 | $13.41 | $13.59 | $13.59 | 16,062 |
| 2015-09-14 | $13.55 | $13.72 | $13.46 | $13.56 | $13.56 | 16,444 |
| 2015-09-11 | $13.40 | $13.65 | $13.40 | $13.55 | $13.55 | 20,446 |
| 2015-09-10 | $13.69 | $13.69 | $13.20 | $13.42 | $13.42 | 39,116 |
| 2015-09-09 | $13.27 | $13.89 | $13.21 | $13.64 | $13.64 | 30,970 |
| 2015-09-08 | $12.43 | $13.23 | $12.34 | $13.17 | $13.17 | 62,362 |
| 2015-09-04 | $12.30 | $12.39 | $12.27 | $12.28 | $12.28 | 12,192 |
Nicholas Financial Inc (NICK) News Headlines
Recent Nicholas Financial Inc (NICK) News
Similar Companies to Nicholas Financial Inc (NICK) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |