Peyto Exploration & Development Corp (PEYUF) Exchange: PINK
Data as of May 6, 2024
$10.92 ($-0.21) -1.89%
Peyto Exploration & Development Corp - Daily Information
Click for more stock information on Peyto Exploration & Development Corp.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $11.85 |
| Previous Close | $10.92 |
| High | $11.85 |
| Low | $10.88 |
| Adjusted Open | $11.85 |
| Previous Adjusted Close | $10.92 |
| Adjusted High | $11.85 |
| Adjusted Low | $10.88 |
About Peyto Exploration & Development Corp (PEYUF)
No Description Available
Invest in Peyto Exploration & Development Corp (PEYUF)
Historical Stock Data for Peyto Exploration & Development Corp (PEYUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $11.85 | $11.85 | $10.88 | $10.92 | $10.92 | 88,429 |
| 2024-05-02 | $11.06 | $11.15 | $11.06 | $11.13 | $11.13 | 79,900 |
| 2024-05-01 | $11.07 | $11.13 | $10.90 | $11.01 | $11.01 | 176,592 |
| 2024-04-30 | $11.42 | $11.42 | $11.12 | $11.27 | $11.27 | 79,081 |
| 2024-04-29 | $11.18 | $11.56 | $11.18 | $11.52 | $11.52 | 116,497 |
| 2024-04-26 | $10.76 | $11.46 | $10.76 | $11.29 | $11.21 | 40,511 |
| 2024-04-25 | $11.35 | $11.39 | $11.27 | $11.31 | $11.23 | 15,581 |
| 2024-04-24 | $11.15 | $11.37 | $11.12 | $11.37 | $11.37 | 53,511 |
| 2024-04-23 | $10.97 | $11.21 | $10.97 | $11.19 | $11.19 | 20,305 |
| 2024-04-22 | $11.00 | $11.03 | $10.81 | $10.99 | $10.99 | 15,177 |
| 2024-04-19 | $10.75 | $10.93 | $10.75 | $10.88 | $10.88 | 76,986 |
| 2024-04-18 | $10.80 | $10.91 | $10.74 | $10.74 | $10.74 | 79,296 |
| 2024-04-17 | $10.66 | $10.94 | $10.64 | $10.84 | $10.84 | 103,320 |
| 2024-04-16 | $11.01 | $11.01 | $10.70 | $10.70 | $10.70 | 178,333 |
| 2024-04-15 | $11.02 | $11.05 | $10.93 | $10.93 | $10.93 | 23,255 |
| 2024-04-12 | $11.07 | $11.15 | $10.96 | $10.96 | $10.96 | 36,526 |
| 2024-04-11 | $11.26 | $11.26 | $11.06 | $11.12 | $11.12 | 128,032 |
| 2024-04-10 | $11.24 | $11.40 | $11.24 | $11.27 | $11.27 | 112,776 |
| 2024-04-09 | $11.53 | $11.53 | $11.17 | $11.53 | $11.53 | 85,225 |
| 2024-04-08 | $11.34 | $11.54 | $11.27 | $11.31 | $11.31 | 31,280 |
| 2024-04-05 | $11.35 | $11.37 | $11.29 | $11.31 | $11.31 | 11,484 |
| 2024-04-04 | $11.45 | $11.45 | $11.27 | $11.28 | $11.28 | 32,143 |
| 2024-04-03 | $11.18 | $11.36 | $11.16 | $11.26 | $11.26 | 18,281 |
| 2024-04-02 | $11.40 | $11.40 | $11.04 | $11.16 | $11.16 | 189,994 |
| 2024-04-01 | $11.01 | $11.16 | $10.95 | $11.16 | $11.16 | 126,881 |
| 2024-03-28 | $11.02 | $11.05 | $10.95 | $11.03 | $11.03 | 50,602 |
| 2024-03-27 | $10.60 | $10.98 | $10.58 | $10.98 | $10.98 | 77,917 |
| 2024-03-26 | $10.87 | $10.98 | $10.85 | $10.88 | $10.80 | 20,727 |
| 2024-03-25 | $10.87 | $10.96 | $10.84 | $10.94 | $10.86 | 50,768 |
| 2024-03-22 | $10.75 | $10.75 | $10.68 | $10.75 | $10.67 | 69,069 |
| 2024-03-21 | $10.81 | $10.94 | $10.81 | $10.89 | $10.81 | 39,458 |
| 2024-03-20 | $10.75 | $10.80 | $10.60 | $10.80 | $10.72 | 37,071 |
| 2024-03-19 | $11.23 | $11.23 | $10.60 | $10.66 | $10.66 | 22,550 |
| 2024-03-18 | $10.64 | $10.66 | $10.51 | $10.66 | $10.66 | 86,112 |
| 2024-03-15 | $10.57 | $10.64 | $10.51 | $10.54 | $10.54 | 48,691 |
| 2024-03-14 | $10.55 | $10.56 | $10.44 | $10.55 | $10.55 | 103,389 |
| 2024-03-13 | $11.07 | $11.07 | $10.38 | $10.38 | $10.38 | 64,022 |
| 2024-03-12 | $10.50 | $10.50 | $10.26 | $10.38 | $10.38 | 19,711 |
| 2024-03-11 | $11.00 | $11.15 | $10.51 | $10.53 | $10.53 | 38,707 |
| 2024-03-08 | $10.95 | $11.00 | $10.82 | $10.92 | $10.92 | 175,274 |
| 2024-03-07 | $10.88 | $11.05 | $10.88 | $10.95 | $10.95 | 77,006 |
| 2024-03-06 | $10.94 | $10.94 | $10.78 | $10.85 | $10.85 | 102,153 |
| 2024-03-05 | $10.75 | $10.93 | $10.75 | $10.82 | $10.82 | 72,525 |
| 2024-03-04 | $10.70 | $10.79 | $10.67 | $10.76 | $10.76 | 66,777 |
| 2024-03-01 | $10.21 | $10.68 | $10.21 | $10.67 | $10.67 | 76,505 |
| 2024-02-29 | $10.47 | $10.53 | $10.36 | $10.36 | $10.36 | 57,142 |
| 2024-02-28 | $10.80 | $10.80 | $10.39 | $10.40 | $10.40 | 86,383 |
| 2024-02-27 | $10.29 | $10.73 | $10.29 | $10.62 | $10.54 | 58,100 |
| 2024-02-26 | $10.33 | $10.60 | $10.32 | $10.60 | $10.52 | 125,306 |
| 2024-02-23 | $10.26 | $10.33 | $10.20 | $10.31 | $10.31 | 41,222 |
| 2024-02-22 | $10.34 | $10.39 | $10.34 | $10.38 | $10.38 | 47,551 |
| 2024-02-21 | $10.23 | $10.42 | $10.23 | $10.30 | $10.30 | 232,731 |
| 2024-02-20 | $9.98 | $9.98 | $9.84 | $9.90 | $9.90 | 99,995 |
| 2024-02-16 | $9.95 | $9.99 | $9.69 | $9.98 | $9.98 | 36,285 |
| 2024-02-15 | $9.59 | $9.70 | $9.58 | $9.69 | $9.69 | 147,777 |
| 2024-02-14 | $9.52 | $9.52 | $9.36 | $9.36 | $9.36 | 13,044 |
| 2024-02-13 | $9.57 | $9.57 | $9.40 | $9.46 | $9.46 | 63,009 |
| 2024-02-12 | $9.52 | $9.68 | $9.50 | $9.63 | $9.63 | 141,386 |
| 2024-02-09 | $9.62 | $9.62 | $9.43 | $9.46 | $9.46 | 118,301 |
| 2024-02-08 | $9.46 | $9.66 | $9.45 | $9.60 | $9.60 | 254,148 |
| 2024-02-07 | $9.36 | $9.40 | $9.29 | $9.36 | $9.36 | 193,979 |
| 2024-02-06 | $9.37 | $9.37 | $9.26 | $9.29 | $9.29 | 315,196 |
| 2024-02-05 | $9.51 | $9.51 | $9.20 | $9.35 | $9.35 | 93,837 |
| 2024-02-02 | $9.57 | $9.62 | $9.42 | $9.51 | $9.51 | 77,595 |
| 2024-02-01 | $9.74 | $9.77 | $9.54 | $9.58 | $9.58 | 55,770 |
| 2024-01-31 | $9.69 | $9.77 | $9.64 | $9.65 | $9.65 | 103,660 |
| 2024-01-30 | $9.69 | $9.74 | $9.59 | $9.74 | $9.74 | 47,242 |
| 2024-01-29 | $9.80 | $9.80 | $9.64 | $9.73 | $9.65 | 94,054 |
| 2024-01-26 | $9.81 | $9.83 | $9.71 | $9.79 | $9.71 | 39,945 |
| 2024-01-25 | $9.70 | $9.79 | $9.68 | $9.79 | $9.71 | 40,073 |
| 2024-01-24 | $9.69 | $9.79 | $9.67 | $9.70 | $9.62 | 123,791 |
| 2024-01-23 | $9.53 | $9.65 | $9.53 | $9.54 | $9.46 | 48,019 |
| 2024-01-22 | $9.49 | $9.56 | $9.47 | $9.56 | $9.48 | 49,908 |
| 2024-01-19 | $9.60 | $9.62 | $9.49 | $9.58 | $9.50 | 59,514 |
| 2024-01-18 | $9.65 | $9.65 | $9.56 | $9.60 | $9.52 | 38,072 |
| 2024-01-17 | $10.00 | $10.00 | $9.50 | $9.65 | $9.57 | 126,295 |
| 2024-01-16 | $9.97 | $9.97 | $9.72 | $9.72 | $9.64 | 189,659 |
| 2024-01-12 | $9.96 | $10.18 | $9.96 | $10.08 | $10.00 | 49,046 |
| 2024-01-11 | $9.80 | $9.92 | $9.75 | $9.92 | $9.84 | 116,186 |
| 2024-01-10 | $9.60 | $9.85 | $9.60 | $9.78 | $9.70 | 262,037 |
| 2024-01-09 | $9.50 | $9.89 | $9.50 | $9.80 | $9.72 | 192,394 |
| 2024-01-08 | $9.55 | $9.75 | $9.49 | $9.75 | $9.67 | 159,702 |
| 2024-01-05 | $9.52 | $9.74 | $9.48 | $9.71 | $9.63 | 163,547 |
| 2024-01-04 | $9.50 | $9.56 | $9.41 | $9.49 | $9.41 | 315,474 |
| 2024-01-03 | $9.04 | $9.50 | $9.00 | $9.46 | $9.38 | 79,795 |
| 2024-01-02 | $9.09 | $9.17 | $9.01 | $9.01 | $8.93 | 89,581 |
| 2023-12-29 | $9.03 | $9.15 | $9.03 | $9.12 | $9.04 | 41,087 |
| 2023-12-28 | $9.21 | $9.21 | $9.07 | $9.07 | $8.99 | 50,293 |
| 2023-12-27 | $9.33 | $9.46 | $9.32 | $9.39 | $9.39 | 97,067 |
| 2023-12-26 | $9.31 | $9.45 | $9.28 | $9.28 | $9.28 | 11,842 |
| 2023-12-22 | $9.37 | $9.37 | $9.21 | $9.24 | $9.24 | 117,023 |
| 2023-12-21 | $9.17 | $9.38 | $9.17 | $9.34 | $9.34 | 63,355 |
| 2023-12-20 | $9.31 | $9.31 | $9.10 | $9.10 | $9.10 | 156,197 |
| 2023-12-19 | $8.98 | $9.17 | $8.98 | $9.17 | $9.17 | 78,334 |
| 2023-12-18 | $9.19 | $9.21 | $8.98 | $9.04 | $9.04 | 128,645 |
| 2023-12-15 | $9.00 | $9.08 | $8.91 | $8.98 | $8.98 | 427,170 |
| 2023-12-14 | $8.63 | $9.03 | $8.63 | $9.03 | $9.03 | 89,013 |
| 2023-12-13 | $8.45 | $8.72 | $8.40 | $8.72 | $8.72 | 83,008 |
| 2023-12-12 | $8.49 | $8.49 | $8.15 | $8.36 | $8.36 | 194,750 |
| 2023-12-11 | $8.78 | $8.78 | $8.48 | $8.57 | $8.57 | 90,595 |
| 2023-12-08 | $8.75 | $8.89 | $8.74 | $8.74 | $8.74 | 80,364 |
| 2023-12-07 | $8.88 | $8.90 | $8.64 | $8.77 | $8.77 | 103,887 |
| 2023-12-06 | $8.95 | $9.09 | $8.84 | $8.85 | $8.85 | 158,144 |
| 2023-12-05 | $9.00 | $9.12 | $8.98 | $8.99 | $8.99 | 89,048 |
| 2023-12-04 | $9.21 | $9.21 | $9.01 | $9.02 | $9.02 | 141,442 |
| 2023-12-01 | $9.21 | $9.35 | $9.21 | $9.34 | $9.34 | 14,761 |
| 2023-11-30 | $9.45 | $9.49 | $9.17 | $9.21 | $9.21 | 87,395 |
| 2023-11-29 | $9.46 | $9.46 | $9.26 | $9.31 | $9.31 | 70,530 |
| 2023-11-28 | $9.30 | $9.59 | $9.30 | $9.47 | $9.39 | 125,597 |
| 2023-11-27 | $9.63 | $9.65 | $9.48 | $9.49 | $9.41 | 76,971 |
| 2023-11-24 | $9.59 | $9.70 | $9.59 | $9.67 | $9.58 | 61,005 |
| 2023-11-22 | $9.40 | $9.59 | $9.34 | $9.56 | $9.48 | 101,096 |
| 2023-11-21 | $9.72 | $9.72 | $9.57 | $9.57 | $9.57 | 63,339 |
| 2023-11-20 | $9.72 | $9.83 | $9.72 | $9.73 | $9.73 | 35,460 |
| 2023-11-17 | $9.55 | $9.77 | $9.55 | $9.73 | $9.73 | 17,776 |
| 2023-11-16 | $9.66 | $9.66 | $9.35 | $9.55 | $9.55 | 146,497 |
| 2023-11-15 | $9.70 | $9.82 | $9.62 | $9.66 | $9.66 | 66,497 |
| 2023-11-14 | $9.81 | $10.25 | $9.55 | $9.71 | $9.71 | 89,735 |
| 2023-11-13 | $9.96 | $9.96 | $9.69 | $9.69 | $9.69 | 47,860 |
| 2023-11-10 | $10.06 | $10.06 | $9.89 | $9.94 | $9.94 | 63,350 |
| 2023-11-09 | $10.20 | $10.25 | $10.00 | $10.09 | $10.09 | 84,886 |
| 2023-11-08 | $10.30 | $10.30 | $10.00 | $10.20 | $10.20 | 108,274 |
| 2023-11-07 | $10.50 | $10.50 | $10.30 | $10.35 | $10.35 | 118,331 |
| 2023-11-06 | $11.00 | $11.00 | $10.66 | $10.74 | $10.74 | 184,986 |
| 2023-11-03 | $10.99 | $11.10 | $10.91 | $10.95 | $10.95 | 83,337 |
| 2023-11-02 | $10.77 | $10.98 | $10.77 | $10.95 | $10.95 | 74,016 |
| 2023-11-01 | $10.53 | $10.66 | $10.49 | $10.63 | $10.63 | 11,044 |
| 2023-10-31 | $11.00 | $11.00 | $10.45 | $10.52 | $10.52 | 169,438 |
| 2023-10-30 | $10.40 | $10.47 | $10.40 | $10.45 | $10.45 | 27,315 |
| 2023-10-27 | $10.46 | $10.50 | $10.35 | $10.43 | $10.35 | 62,396 |
| 2023-10-26 | $10.20 | $10.39 | $10.15 | $10.39 | $10.31 | 40,434 |
| 2023-10-25 | $10.31 | $10.38 | $10.31 | $10.38 | $10.30 | 56,168 |
| 2023-10-24 | $10.27 | $10.37 | $10.27 | $10.35 | $10.27 | 83,793 |
| 2023-10-23 | $10.15 | $10.40 | $10.11 | $10.37 | $10.29 | 28,827 |
| 2023-10-20 | $10.49 | $10.49 | $10.28 | $10.28 | $10.28 | 81,530 |
| 2023-10-19 | $10.38 | $10.64 | $10.38 | $10.46 | $10.46 | 113,162 |
| 2023-10-18 | $10.60 | $10.60 | $10.32 | $10.46 | $10.46 | 86,542 |
| 2023-10-17 | $10.44 | $10.53 | $10.44 | $10.52 | $10.52 | 95,117 |
| 2023-10-16 | $10.60 | $10.60 | $10.33 | $10.50 | $10.50 | 27,628 |
| 2023-10-13 | $10.29 | $10.40 | $10.26 | $10.37 | $10.37 | 43,608 |
| 2023-10-12 | $9.75 | $10.21 | $9.75 | $10.18 | $10.18 | 18,935 |
| 2023-10-11 | $10.16 | $10.30 | $10.16 | $10.23 | $10.23 | 38,552 |
| 2023-10-10 | $10.11 | $10.22 | $10.11 | $10.18 | $10.18 | 62,375 |
| 2023-10-09 | $10.53 | $10.53 | $10.12 | $10.22 | $10.22 | 18,393 |
| 2023-10-06 | $9.85 | $10.08 | $9.73 | $10.03 | $10.03 | 33,108 |
| 2023-10-05 | $9.55 | $9.81 | $9.53 | $9.78 | $9.78 | 103,288 |
| 2023-10-04 | $9.62 | $9.72 | $9.50 | $9.56 | $9.56 | 120,221 |
| 2023-10-03 | $9.80 | $9.95 | $9.79 | $9.90 | $9.90 | 59,415 |
| 2023-10-02 | $10.15 | $10.15 | $9.79 | $9.89 | $9.89 | 189,460 |
| 2023-09-29 | $10.19 | $10.22 | $10.09 | $10.09 | $10.09 | 90,687 |
| 2023-09-28 | $10.22 | $10.22 | $10.04 | $10.10 | $10.10 | 84,408 |
| 2023-09-27 | $9.45 | $10.28 | $9.45 | $10.05 | $9.94 | 239,434 |
| 2023-09-26 | $9.36 | $9.36 | $9.21 | $9.31 | $9.21 | 100,813 |
| 2023-09-25 | $9.27 | $9.45 | $9.27 | $9.45 | $9.35 | 29,594 |
| 2023-09-22 | $9.25 | $9.26 | $9.18 | $9.23 | $9.13 | 27,081 |
| 2023-09-21 | $9.30 | $9.30 | $9.19 | $9.21 | $9.11 | 67,190 |
| 2023-09-20 | $9.35 | $9.44 | $9.35 | $9.39 | $9.28 | 294,976 |
| 2023-09-19 | $9.70 | $9.70 | $9.36 | $9.38 | $9.38 | 45,652 |
| 2023-09-18 | $9.84 | $10.00 | $9.54 | $9.56 | $9.56 | 98,018 |
| 2023-09-15 | $9.67 | $9.78 | $9.60 | $9.71 | $9.71 | 258,975 |
| 2023-09-14 | $9.65 | $9.77 | $9.65 | $9.67 | $9.67 | 57,991 |
| 2023-09-13 | $9.57 | $9.67 | $9.52 | $9.57 | $9.57 | 105,551 |
| 2023-09-12 | $9.39 | $9.57 | $9.39 | $9.52 | $9.52 | 108,152 |
| 2023-09-11 | $9.26 | $9.47 | $9.26 | $9.38 | $9.38 | 96,344 |
| 2023-09-08 | $9.30 | $9.36 | $9.23 | $9.28 | $9.28 | 176,500 |
| 2023-09-07 | $9.15 | $9.34 | $8.83 | $9.30 | $9.30 | 198,702 |
| 2023-09-06 | $9.38 | $9.51 | $9.33 | $9.37 | $9.37 | 53,284 |
| 2023-09-05 | $9.56 | $9.56 | $9.39 | $9.42 | $9.42 | 41,542 |
| 2023-09-01 | $9.40 | $9.46 | $9.38 | $9.44 | $9.44 | 16,678 |
| 2023-08-31 | $9.32 | $9.36 | $9.26 | $9.26 | $9.26 | 39,899 |
| 2023-08-30 | $9.20 | $9.36 | $9.20 | $9.32 | $9.32 | 36,147 |
| 2023-08-29 | $9.02 | $9.12 | $9.02 | $9.12 | $9.01 | 11,011 |
| 2023-08-28 | $9.01 | $9.07 | $8.97 | $9.05 | $8.94 | 19,062 |
| 2023-08-25 | $8.78 | $8.85 | $8.75 | $8.85 | $8.75 | 5,540 |
| 2023-08-24 | $8.78 | $8.85 | $8.73 | $8.73 | $8.63 | 36,427 |
| 2023-08-23 | $9.04 | $9.04 | $8.79 | $8.93 | $8.83 | 18,444 |
| 2023-08-22 | $8.99 | $9.06 | $8.99 | $9.01 | $8.90 | 19,597 |
| 2023-08-21 | $8.70 | $9.18 | $8.70 | $8.96 | $8.86 | 31,785 |
| 2023-08-18 | $9.20 | $9.20 | $9.00 | $9.07 | $8.96 | 10,023 |
| 2023-08-17 | $9.03 | $9.20 | $9.03 | $9.16 | $9.05 | 59,485 |
| 2023-08-16 | $9.35 | $9.35 | $9.01 | $9.02 | $8.91 | 36,411 |
| 2023-08-15 | $9.27 | $9.27 | $8.96 | $8.96 | $8.86 | 19,256 |
| 2023-08-14 | $9.23 | $9.23 | $9.08 | $9.17 | $9.06 | 21,145 |
| 2023-08-11 | $9.08 | $9.26 | $9.08 | $9.24 | $9.13 | 29,352 |
| 2023-08-10 | $8.98 | $9.32 | $8.96 | $8.96 | $8.86 | 73,676 |
| 2023-08-09 | $8.74 | $9.06 | $8.74 | $8.96 | $8.86 | 28,728 |
| 2023-08-08 | $8.69 | $8.85 | $8.63 | $8.85 | $8.75 | 21,294 |
| 2023-08-07 | $8.75 | $8.79 | $8.75 | $8.75 | $8.65 | 862 |
| 2023-08-04 | $8.40 | $8.86 | $8.40 | $8.71 | $8.61 | 10,444 |
| 2023-08-03 | $8.40 | $8.63 | $8.39 | $8.59 | $8.49 | 15,016 |
| 2023-08-02 | $8.62 | $8.62 | $8.38 | $8.39 | $8.29 | 27,226 |
| 2023-08-01 | $8.55 | $8.68 | $8.44 | $8.68 | $8.57 | 22,430 |
| 2023-07-31 | $8.67 | $8.72 | $8.66 | $8.68 | $8.57 | 10,941 |
| 2023-07-28 | $8.46 | $8.60 | $8.46 | $8.60 | $8.50 | 25,511 |
| 2023-07-27 | $8.59 | $8.70 | $8.55 | $8.55 | $8.37 | 30,053 |
| 2023-07-26 | $8.47 | $8.65 | $8.47 | $8.65 | $8.46 | 18,176 |
| 2023-07-25 | $8.80 | $8.89 | $8.49 | $8.59 | $8.41 | 37,348 |
| 2023-07-24 | $8.79 | $8.86 | $8.78 | $8.78 | $8.59 | 24,077 |
| 2023-07-21 | $8.75 | $8.80 | $8.71 | $8.72 | $8.53 | 57,374 |
| 2023-07-20 | $8.95 | $8.95 | $8.77 | $8.80 | $8.62 | 10,351 |
| 2023-07-19 | $8.77 | $8.82 | $8.68 | $8.73 | $8.55 | 22,758 |
| 2023-07-18 | $8.47 | $8.69 | $8.47 | $8.69 | $8.51 | 22,890 |
| 2023-07-17 | $8.95 | $8.95 | $8.40 | $8.40 | $8.22 | 15,156 |
| 2023-07-14 | $8.70 | $8.70 | $8.46 | $8.47 | $8.29 | 10,154 |
| 2023-07-13 | $8.80 | $8.83 | $8.79 | $8.80 | $8.61 | 29,088 |
| 2023-07-12 | $8.90 | $8.92 | $8.83 | $8.87 | $8.68 | 45,265 |
| 2023-07-11 | $8.70 | $8.86 | $8.69 | $8.81 | $8.62 | 119,142 |
| 2023-07-10 | $8.50 | $8.63 | $8.47 | $8.61 | $8.43 | 16,002 |
| 2023-07-07 | $8.21 | $8.46 | $8.21 | $8.42 | $8.24 | 58,966 |
| 2023-07-06 | $8.19 | $8.20 | $8.02 | $8.09 | $7.92 | 44,344 |
| 2023-07-05 | $8.45 | $8.45 | $8.19 | $8.24 | $8.07 | 60,565 |
| 2023-07-03 | $8.33 | $8.40 | $8.33 | $8.37 | $8.19 | 9,848 |
| 2023-06-30 | $8.30 | $8.30 | $8.16 | $8.30 | $8.30 | 11,742 |
| 2023-06-29 | $8.20 | $8.25 | $8.13 | $8.25 | $8.25 | 21,194 |
| 2023-06-28 | $8.15 | $8.19 | $8.05 | $8.18 | $8.10 | 32,827 |
| 2023-06-27 | $8.11 | $8.25 | $8.11 | $8.19 | $8.11 | 8,113 |
| 2023-06-26 | $8.05 | $8.24 | $8.05 | $8.17 | $8.09 | 24,732 |
| 2023-06-23 | $8.00 | $8.08 | $7.88 | $8.08 | $8.00 | 93,407 |
| 2023-06-22 | $8.30 | $8.30 | $8.05 | $8.07 | $8.07 | 41,048 |
| 2023-06-21 | $8.12 | $8.38 | $8.10 | $8.33 | $8.33 | 44,136 |
| 2023-06-20 | $8.28 | $8.30 | $8.00 | $8.11 | $8.11 | 77,613 |
| 2023-06-16 | $8.30 | $8.36 | $8.21 | $8.30 | $8.30 | 56,778 |
| 2023-06-15 | $8.06 | $8.30 | $8.04 | $8.30 | $8.30 | 37,804 |
| 2023-06-14 | $8.20 | $8.20 | $7.95 | $8.01 | $8.01 | 73,842 |
| 2023-06-13 | $8.03 | $8.20 | $8.03 | $8.11 | $8.11 | 23,329 |
| 2023-06-12 | $8.20 | $8.22 | $7.96 | $7.98 | $7.98 | 47,377 |
| 2023-06-09 | $8.37 | $8.37 | $8.25 | $8.27 | $8.27 | 28,640 |
| 2023-06-08 | $8.37 | $8.45 | $8.36 | $8.43 | $8.43 | 110,194 |
| 2023-06-07 | $8.36 | $8.50 | $8.36 | $8.47 | $8.47 | 46,515 |
| 2023-06-06 | $8.20 | $8.23 | $8.19 | $8.19 | $8.19 | 12,096 |
| 2023-06-05 | $8.36 | $8.40 | $8.24 | $8.24 | $8.24 | 5,356 |
| 2023-06-02 | $8.26 | $8.35 | $8.25 | $8.35 | $8.35 | 35,366 |
| 2023-06-01 | $8.00 | $8.20 | $8.00 | $8.05 | $8.05 | 21,226 |
| 2023-05-31 | $8.13 | $8.13 | $8.00 | $8.06 | $8.06 | 11,105 |
| 2023-05-30 | $8.27 | $8.27 | $8.21 | $8.23 | $8.23 | 37,122 |
| 2023-05-26 | $8.33 | $8.36 | $8.28 | $8.31 | $8.23 | 10,794 |
| 2023-05-25 | $8.57 | $8.57 | $8.33 | $8.33 | $8.25 | 24,332 |
| 2023-05-24 | $8.65 | $8.72 | $8.65 | $8.65 | $8.57 | 13,402 |
| 2023-05-23 | $8.74 | $8.83 | $8.70 | $8.71 | $8.63 | 14,387 |
| 2023-05-22 | $8.73 | $8.76 | $8.73 | $8.74 | $8.66 | 3,093 |
| 2023-05-19 | $8.70 | $8.72 | $8.66 | $8.68 | $8.60 | 8,158 |
| 2023-05-18 | $8.40 | $8.61 | $8.37 | $8.59 | $8.51 | 50,123 |
| 2023-05-17 | $8.45 | $8.51 | $8.30 | $8.45 | $8.37 | 37,496 |
| 2023-05-16 | $8.97 | $8.97 | $8.34 | $8.34 | $8.26 | 44,374 |
| 2023-05-15 | $8.32 | $8.48 | $8.30 | $8.44 | $8.36 | 12,194 |
| 2023-05-12 | $8.62 | $8.62 | $8.32 | $8.42 | $8.34 | 11,269 |
| 2023-05-11 | $8.61 | $8.61 | $8.15 | $8.18 | $8.10 | 88,465 |
| 2023-05-10 | $9.00 | $9.06 | $8.85 | $8.85 | $8.76 | 7,724 |
| 2023-05-09 | $8.87 | $9.18 | $8.87 | $9.11 | $9.02 | 6,128 |
| 2023-05-08 | $9.14 | $9.14 | $8.90 | $8.91 | $8.82 | 49,078 |
| 2023-05-05 | $8.97 | $9.04 | $8.92 | $9.00 | $8.91 | 16,808 |
| 2023-05-04 | $8.59 | $8.68 | $8.52 | $8.66 | $8.58 | 9,415 |
| 2023-05-03 | $8.60 | $8.61 | $8.49 | $8.58 | $8.49 | 21,651 |
| 2023-05-02 | $8.72 | $8.73 | $8.60 | $8.69 | $8.61 | 16,684 |
| 2023-05-01 | $9.15 | $9.29 | $9.11 | $9.11 | $9.02 | 11,600 |
| 2023-04-28 | $9.17 | $9.17 | $9.11 | $9.13 | $9.04 | 4,542 |
| 2023-04-27 | $8.83 | $8.84 | $8.72 | $8.84 | $8.75 | 23,119 |
| 2023-04-26 | $9.17 | $9.17 | $8.87 | $8.94 | $8.77 | 51,990 |
| 2023-04-25 | $9.45 | $9.45 | $9.14 | $9.17 | $9.00 | 16,174 |
| 2023-04-24 | $9.15 | $9.43 | $9.15 | $9.43 | $9.25 | 12,456 |
| 2023-04-21 | $9.11 | $9.16 | $9.07 | $9.14 | $9.14 | 3,218 |
| 2023-04-20 | $9.32 | $9.44 | $9.24 | $9.24 | $9.24 | 13,132 |
| 2023-04-19 | $9.44 | $9.44 | $9.29 | $9.44 | $9.44 | 67,175 |
| 2023-04-18 | $9.60 | $9.62 | $9.54 | $9.54 | $9.54 | 5,041 |
| 2023-04-17 | $9.73 | $9.73 | $9.61 | $9.72 | $9.72 | 15,944 |
| 2023-04-14 | $9.47 | $9.64 | $9.47 | $9.57 | $9.57 | 34,465 |
| 2023-04-13 | $9.28 | $9.54 | $9.28 | $9.51 | $9.51 | 35,345 |
| 2023-04-12 | $9.32 | $9.36 | $9.26 | $9.36 | $9.36 | 9,041 |
| 2023-04-11 | $9.26 | $9.33 | $9.23 | $9.32 | $9.32 | 25,616 |
| 2023-04-10 | $9.15 | $9.18 | $9.14 | $9.18 | $9.18 | 3,339 |
| 2023-04-06 | $9.01 | $9.06 | $8.97 | $9.00 | $9.00 | 6,714 |
| 2023-04-05 | $9.64 | $9.64 | $9.07 | $9.08 | $9.08 | 4,209 |
| 2023-04-04 | $9.20 | $9.21 | $9.00 | $9.09 | $9.09 | 12,072 |
| 2023-04-03 | $9.25 | $9.40 | $9.10 | $9.27 | $9.27 | 106,427 |
| 2023-03-31 | $9.00 | $9.04 | $9.00 | $9.04 | $9.04 | 7,050 |
| 2023-03-30 | $8.97 | $8.97 | $8.80 | $8.86 | $8.86 | 172,734 |
| 2023-03-29 | $9.17 | $9.17 | $8.96 | $9.05 | $8.97 | 35,411 |
| 2023-03-28 | $8.81 | $9.18 | $8.81 | $9.14 | $9.06 | 33,589 |
| 2023-03-27 | $8.90 | $9.02 | $8.84 | $8.99 | $8.91 | 82,125 |
| 2023-03-24 | $8.90 | $8.90 | $8.62 | $8.85 | $8.77 | 9,162 |
| 2023-03-23 | $9.22 | $9.27 | $8.82 | $8.82 | $8.74 | 6,106 |
| 2023-03-22 | $9.23 | $9.36 | $9.04 | $9.05 | $8.97 | 24,055 |
| 2023-03-21 | $9.36 | $9.37 | $9.23 | $9.32 | $9.32 | 26,213 |
| 2023-03-20 | $8.79 | $9.02 | $8.79 | $9.02 | $9.02 | 19,338 |
| 2023-03-17 | $9.30 | $9.30 | $8.62 | $8.78 | $8.78 | 16,551 |
| 2023-03-16 | $8.16 | $8.82 | $8.14 | $8.82 | $8.82 | 9,262 |
| 2023-03-15 | $8.58 | $8.65 | $8.19 | $8.51 | $8.51 | 69,007 |
| 2023-03-14 | $9.39 | $9.39 | $8.92 | $9.03 | $9.03 | 10,589 |
| 2023-03-13 | $8.90 | $8.90 | $8.35 | $8.73 | $8.73 | 29,665 |
| 2023-03-10 | $8.98 | $8.98 | $8.70 | $8.78 | $8.78 | 35,946 |
| 2023-03-09 | $8.57 | $9.20 | $8.57 | $8.98 | $8.98 | 11,717 |
| 2023-03-08 | $8.80 | $8.91 | $8.74 | $8.87 | $8.87 | 14,715 |
| 2023-03-07 | $9.03 | $9.03 | $8.80 | $8.83 | $8.83 | 10,259 |
| 2023-03-06 | $9.20 | $9.22 | $8.99 | $9.06 | $9.06 | 27,440 |
| 2023-03-03 | $9.18 | $9.45 | $9.15 | $9.41 | $9.41 | 61,109 |
| 2023-03-02 | $9.14 | $9.25 | $9.13 | $9.25 | $9.25 | 8,549 |
| 2023-03-01 | $8.86 | $9.20 | $8.86 | $9.15 | $9.15 | 31,669 |
| 2023-02-28 | $8.70 | $8.75 | $8.60 | $8.73 | $8.73 | 44,335 |
| 2023-02-27 | $8.72 | $8.83 | $8.66 | $8.73 | $8.73 | 15,452 |
| 2023-02-24 | $8.51 | $8.78 | $8.44 | $8.74 | $8.66 | 36,091 |
| 2023-02-23 | $8.52 | $8.63 | $8.44 | $8.63 | $8.55 | 42,930 |
| 2023-02-22 | $8.27 | $8.38 | $8.08 | $8.20 | $8.12 | 54,755 |
| 2023-02-21 | $8.42 | $8.50 | $8.20 | $8.23 | $8.15 | 91,200 |
| 2023-02-17 | $9.25 | $9.25 | $8.45 | $8.50 | $8.42 | 34,451 |
| 2023-02-16 | $9.15 | $9.15 | $8.88 | $8.88 | $8.80 | 23,460 |
| 2023-02-15 | $9.52 | $9.52 | $8.86 | $9.06 | $8.98 | 63,918 |
| 2023-02-14 | $9.11 | $9.27 | $8.69 | $9.25 | $9.16 | 31,724 |
| 2023-02-13 | $9.00 | $9.14 | $8.97 | $9.11 | $9.03 | 40,317 |
| 2023-02-10 | $8.93 | $9.03 | $8.93 | $8.99 | $8.91 | 28,086 |
| 2023-02-09 | $8.82 | $8.91 | $8.74 | $8.74 | $8.66 | 10,592 |
| 2023-02-08 | $8.90 | $9.01 | $8.85 | $8.87 | $8.79 | 9,097 |
| 2023-02-07 | $8.62 | $9.01 | $8.60 | $8.87 | $8.79 | 77,133 |
| 2023-02-06 | $8.75 | $8.77 | $8.57 | $8.63 | $8.55 | 40,458 |
| 2023-02-03 | $8.77 | $8.95 | $8.69 | $8.74 | $8.66 | 32,152 |
| 2023-02-02 | $8.90 | $9.01 | $8.68 | $8.75 | $8.67 | 63,631 |
| 2023-02-01 | $9.00 | $9.00 | $8.72 | $8.97 | $8.89 | 51,870 |
| 2023-01-31 | $9.07 | $9.15 | $9.00 | $9.12 | $9.04 | 119,662 |
| 2023-01-30 | $9.38 | $9.38 | $9.00 | $9.08 | $9.00 | 129,602 |
| 2023-01-27 | $9.80 | $10.04 | $9.62 | $9.76 | $9.76 | 27,207 |
| 2023-01-26 | $9.80 | $9.80 | $9.57 | $9.80 | $9.80 | 26,611 |
| 2023-01-25 | $10.20 | $10.20 | $9.81 | $9.81 | $9.81 | 13,209 |
| 2023-01-24 | $10.26 | $10.27 | $10.14 | $10.15 | $10.15 | 13,845 |
| 2023-01-23 | $10.42 | $10.45 | $10.33 | $10.40 | $10.40 | 19,558 |
| 2023-01-20 | $10.19 | $10.35 | $10.16 | $10.29 | $10.29 | 22,064 |
| 2023-01-19 | $9.89 | $10.25 | $9.87 | $10.18 | $10.18 | 75,306 |
| 2023-01-18 | $10.29 | $10.35 | $9.97 | $9.97 | $9.97 | 12,889 |
| 2023-01-17 | $10.15 | $10.22 | $10.02 | $10.14 | $10.14 | 13,606 |
| 2023-01-13 | $9.77 | $10.10 | $9.76 | $10.03 | $10.03 | 6,407 |
| 2023-01-12 | $9.62 | $9.96 | $9.55 | $9.96 | $9.96 | 18,872 |
| 2023-01-11 | $9.25 | $9.41 | $9.25 | $9.41 | $9.41 | 5,559 |
| 2023-01-10 | $9.11 | $9.32 | $9.11 | $9.31 | $9.31 | 18,263 |
| 2023-01-09 | $9.20 | $9.51 | $9.20 | $9.29 | $9.29 | 9,471 |
| 2023-01-06 | $8.99 | $9.18 | $8.85 | $9.14 | $9.14 | 57,569 |
| 2023-01-05 | $9.08 | $9.52 | $8.75 | $8.80 | $8.80 | 47,453 |
| 2023-01-04 | $9.06 | $9.24 | $8.97 | $9.05 | $9.05 | 70,848 |
| 2023-01-03 | $9.94 | $10.00 | $9.08 | $9.15 | $9.15 | 33,142 |
| 2022-12-30 | $10.10 | $10.28 | $10.10 | $10.26 | $10.26 | 5,400 |
| 2022-12-29 | $10.06 | $10.10 | $9.97 | $10.08 | $10.08 | 79,767 |
| 2022-12-28 | $10.55 | $10.58 | $10.01 | $10.01 | $9.97 | 6,292 |
| 2022-12-27 | $10.00 | $10.67 | $10.00 | $10.56 | $10.52 | 4,616 |
| 2022-12-23 | $10.00 | $10.45 | $10.00 | $10.45 | $10.41 | 15,580 |
| 2022-12-22 | $10.08 | $10.08 | $9.75 | $9.90 | $9.90 | 25,359 |
| 2022-12-21 | $9.85 | $10.31 | $9.85 | $10.24 | $10.24 | 19,267 |
| 2022-12-20 | $9.72 | $9.92 | $9.70 | $9.87 | $9.87 | 130,385 |
| 2022-12-19 | $9.88 | $9.88 | $9.50 | $9.64 | $9.64 | 253,205 |
| 2022-12-16 | $10.58 | $10.58 | $9.73 | $9.90 | $9.90 | 110,241 |
| 2022-12-15 | $10.23 | $10.30 | $10.07 | $10.24 | $10.24 | 230,779 |
| 2022-12-14 | $10.36 | $10.47 | $10.23 | $10.40 | $10.40 | 30,495 |
| 2022-12-13 | $10.49 | $10.62 | $10.23 | $10.36 | $10.36 | 59,012 |
| 2022-12-12 | $10.06 | $10.39 | $10.06 | $10.27 | $10.27 | 28,527 |
| 2022-12-09 | $9.80 | $10.28 | $9.80 | $10.03 | $10.03 | 15,605 |
| 2022-12-08 | $10.15 | $10.25 | $9.98 | $10.25 | $10.25 | 16,395 |
| 2022-12-07 | $10.00 | $10.16 | $9.89 | $9.96 | $9.96 | 11,949 |
| 2022-12-06 | $10.24 | $10.24 | $9.89 | $9.99 | $9.99 | 47,844 |
| 2022-12-05 | $10.89 | $10.97 | $10.29 | $10.34 | $10.34 | 14,107 |
| 2022-12-02 | $10.77 | $10.94 | $10.68 | $10.76 | $10.76 | 33,052 |
| 2022-12-01 | $11.18 | $11.18 | $10.84 | $10.84 | $10.84 | 14,820 |
| 2022-11-30 | $10.92 | $11.21 | $10.79 | $11.18 | $11.18 | 30,517 |
| 2022-11-29 | $10.75 | $10.82 | $10.59 | $10.74 | $10.74 | 24,708 |
| 2022-11-28 | $10.72 | $10.82 | $10.54 | $10.63 | $10.59 | 83,246 |
| 2022-11-25 | $10.96 | $11.07 | $10.96 | $11.07 | $11.03 | 9,072 |
| 2022-11-23 | $11.17 | $11.19 | $10.92 | $11.01 | $10.97 | 51,869 |
| 2022-11-22 | $10.80 | $11.16 | $10.73 | $11.14 | $11.10 | 57,224 |
| 2022-11-21 | $10.55 | $10.78 | $10.32 | $10.75 | $10.71 | 44,355 |
| 2022-11-18 | $10.43 | $10.79 | $10.24 | $10.78 | $10.74 | 40,028 |
| 2022-11-17 | $10.64 | $10.76 | $10.39 | $10.61 | $10.57 | 451,770 |
| 2022-11-16 | $11.09 | $11.13 | $10.74 | $10.82 | $10.78 | 32,579 |
| 2022-11-15 | $11.18 | $11.22 | $10.93 | $11.18 | $11.14 | 22,912 |
| 2022-11-14 | $11.30 | $11.50 | $11.08 | $11.08 | $11.05 | 56,419 |
| 2022-11-11 | $11.11 | $11.25 | $10.91 | $11.10 | $11.06 | 136,930 |
| 2022-11-10 | $10.14 | $10.68 | $9.88 | $10.68 | $10.64 | 192,678 |
| 2022-11-09 | $10.29 | $10.29 | $8.99 | $9.21 | $9.18 | 86,810 |
| 2022-11-08 | $9.83 | $9.99 | $9.80 | $9.99 | $9.96 | 26,751 |
| 2022-11-07 | $10.00 | $10.25 | $9.97 | $10.00 | $9.97 | 43,071 |
| 2022-11-04 | $9.73 | $9.92 | $9.63 | $9.90 | $9.86 | 16,692 |
| 2022-11-03 | $9.48 | $9.51 | $9.44 | $9.48 | $9.45 | 26,112 |
| 2022-11-02 | $9.34 | $9.48 | $9.34 | $9.45 | $9.42 | 4,761 |
| 2022-11-01 | $9.45 | $9.45 | $9.27 | $9.36 | $9.33 | 32,234 |
| 2022-10-31 | $8.86 | $9.32 | $8.86 | $9.32 | $9.29 | 13,775 |
| 2022-10-28 | $8.85 | $9.10 | $8.72 | $8.81 | $8.78 | 27,678 |
| 2022-10-27 | $9.27 | $9.40 | $9.09 | $9.09 | $9.02 | 35,388 |
| 2022-10-26 | $8.96 | $9.23 | $8.96 | $9.16 | $9.09 | 58,893 |
| 2022-10-25 | $8.79 | $8.91 | $8.77 | $8.88 | $8.81 | 40,998 |
| 2022-10-24 | $8.78 | $8.82 | $8.60 | $8.82 | $8.75 | 50,011 |
| 2022-10-21 | $9.17 | $9.18 | $8.54 | $8.57 | $8.50 | 15,743 |
| 2022-10-20 | $9.08 | $9.08 | $8.66 | $8.70 | $8.64 | 13,916 |
| 2022-10-19 | $8.51 | $8.93 | $8.51 | $8.89 | $8.82 | 14,635 |
| 2022-10-18 | $8.61 | $8.61 | $8.37 | $8.57 | $8.50 | 31,696 |
| 2022-10-17 | $8.86 | $8.87 | $8.60 | $8.60 | $8.53 | 7,320 |
| 2022-10-14 | $8.99 | $8.99 | $8.63 | $8.66 | $8.66 | 53,892 |
| 2022-10-13 | $8.31 | $9.13 | $8.31 | $9.01 | $9.01 | 32,299 |
| 2022-10-12 | $8.40 | $8.52 | $8.34 | $8.49 | $8.49 | 23,773 |
| 2022-10-11 | $8.03 | $8.64 | $8.03 | $8.55 | $8.55 | 49,723 |
| 2022-10-10 | $8.67 | $8.89 | $8.48 | $8.48 | $8.48 | 12,232 |
| 2022-10-07 | $9.21 | $9.24 | $8.80 | $8.89 | $8.89 | 83,858 |
| 2022-10-06 | $9.09 | $9.34 | $9.09 | $9.21 | $9.21 | 24,559 |
| 2022-10-05 | $8.80 | $9.21 | $8.58 | $9.21 | $9.21 | 35,869 |
| 2022-10-04 | $8.10 | $8.84 | $8.10 | $8.83 | $8.83 | 82,206 |
| 2022-10-03 | $8.31 | $8.42 | $8.29 | $8.35 | $8.35 | 149,117 |
| 2022-09-30 | $7.94 | $8.22 | $7.94 | $7.98 | $7.98 | 15,010 |
| 2022-09-29 | $7.90 | $8.04 | $7.89 | $8.04 | $8.04 | 16,146 |
| 2022-09-28 | $7.50 | $7.99 | $7.50 | $7.96 | $7.96 | 29,891 |
| 2022-09-27 | $7.30 | $7.43 | $7.23 | $7.42 | $7.39 | 48,731 |
| 2022-09-26 | $7.30 | $7.53 | $7.05 | $7.14 | $7.11 | 87,277 |
| 2022-09-23 | $7.99 | $7.99 | $7.47 | $7.51 | $7.48 | 110,948 |
| 2022-09-22 | $8.60 | $8.66 | $8.41 | $8.41 | $8.37 | 35,637 |
| 2022-09-21 | $8.76 | $8.82 | $8.58 | $8.60 | $8.56 | 30,881 |
| 2022-09-20 | $8.91 | $8.91 | $8.66 | $8.76 | $8.72 | 19,454 |
| 2022-09-19 | $8.40 | $9.14 | $8.16 | $9.06 | $9.02 | 80,536 |
| 2022-09-16 | $8.82 | $8.83 | $8.55 | $8.65 | $8.61 | 30,782 |
| 2022-09-15 | $9.04 | $9.20 | $9.04 | $9.09 | $9.05 | 35,603 |
| 2022-09-14 | $9.17 | $9.38 | $9.15 | $9.17 | $9.13 | 60,599 |
| 2022-09-13 | $9.18 | $9.20 | $9.00 | $9.01 | $8.97 | 10,378 |
| 2022-09-12 | $9.20 | $9.39 | $9.18 | $9.27 | $9.23 | 109,989 |
| 2022-09-09 | $9.13 | $9.18 | $8.96 | $9.17 | $9.13 | 80,090 |
| 2022-09-08 | $8.73 | $8.91 | $8.72 | $8.90 | $8.90 | 38,479 |
| 2022-09-07 | $9.36 | $9.36 | $8.72 | $8.90 | $8.90 | 96,599 |
| 2022-09-06 | $9.15 | $9.29 | $9.10 | $9.15 | $9.15 | 67,511 |
| 2022-09-02 | $9.20 | $9.35 | $9.12 | $9.13 | $9.13 | 33,181 |
| 2022-09-01 | $9.10 | $9.22 | $8.92 | $9.03 | $9.03 | 114,337 |
| 2022-08-31 | $9.72 | $9.72 | $9.04 | $9.45 | $9.45 | 24,032 |
| 2022-08-30 | $10.24 | $10.35 | $9.27 | $9.39 | $9.39 | 98,085 |
| 2022-08-29 | $9.58 | $9.98 | $9.58 | $9.83 | $9.79 | 138,693 |
| 2022-08-26 | $9.77 | $10.40 | $9.60 | $9.60 | $9.60 | 34,358 |
| 2022-08-25 | $10.07 | $10.09 | $9.86 | $9.89 | $9.89 | 224,598 |
| 2022-08-24 | $9.82 | $10.01 | $9.76 | $10.01 | $10.01 | 149,986 |
| 2022-08-23 | $9.36 | $10.29 | $9.36 | $9.82 | $9.82 | 185,782 |
| 2022-08-22 | $9.75 | $9.75 | $9.49 | $9.72 | $9.72 | 53,229 |
| 2022-08-19 | $10.25 | $10.25 | $9.36 | $9.68 | $9.68 | 55,720 |
| 2022-08-18 | $9.48 | $10.53 | $9.48 | $9.84 | $9.84 | 34,100 |
| 2022-08-17 | $10.05 | $10.14 | $9.81 | $9.81 | $9.81 | 37,492 |
| 2022-08-16 | $10.65 | $10.65 | $9.95 | $10.13 | $10.13 | 80,401 |
| 2022-08-15 | $10.00 | $10.04 | $9.49 | $10.02 | $10.02 | 58,792 |
| 2022-08-12 | $9.81 | $10.46 | $9.81 | $10.31 | $10.31 | 32,502 |
| 2022-08-11 | $10.80 | $10.80 | $10.30 | $10.61 | $10.61 | 113,400 |
| 2022-08-10 | $10.49 | $10.80 | $10.45 | $10.80 | $10.80 | 16,347 |
| 2022-08-09 | $10.50 | $10.76 | $10.41 | $10.48 | $10.48 | 16,143 |
| 2022-08-08 | $10.40 | $10.46 | $10.32 | $10.44 | $10.44 | 23,138 |
| 2022-08-05 | $9.85 | $10.45 | $9.37 | $10.44 | $10.44 | 31,620 |
| 2022-08-04 | $10.22 | $10.28 | $10.01 | $10.01 | $10.01 | 12,347 |
| 2022-08-03 | $10.73 | $10.74 | $10.55 | $10.57 | $10.57 | 40,678 |
| 2022-08-02 | $10.80 | $10.87 | $10.74 | $10.82 | $10.82 | 11,815 |
| 2022-08-01 | $11.50 | $11.50 | $10.84 | $11.03 | $11.03 | 6,610 |
| 2022-07-29 | $10.63 | $11.25 | $10.23 | $11.23 | $11.23 | 41,570 |
| 2022-07-28 | $10.62 | $10.68 | $10.52 | $10.61 | $10.61 | 8,010 |
| 2022-07-27 | $10.12 | $10.52 | $10.12 | $10.50 | $10.46 | 69,573 |
| 2022-07-26 | $10.31 | $10.47 | $10.06 | $10.06 | $10.02 | 84,476 |
| 2022-07-25 | $10.48 | $10.49 | $9.89 | $10.24 | $10.20 | 16,058 |
| 2022-07-22 | $9.86 | $9.92 | $9.57 | $9.57 | $9.53 | 16,943 |
| 2022-07-21 | $9.73 | $9.83 | $9.62 | $9.82 | $9.78 | 25,589 |
| 2022-07-20 | $9.90 | $10.03 | $9.66 | $10.03 | $9.99 | 17,729 |
| 2022-07-19 | $9.83 | $9.93 | $9.70 | $9.83 | $9.79 | 27,316 |
| 2022-07-18 | $9.50 | $9.90 | $9.50 | $9.77 | $9.73 | 17,683 |
| 2022-07-15 | $9.22 | $9.27 | $9.14 | $9.22 | $9.19 | 31,162 |
| 2022-07-14 | $8.81 | $9.05 | $8.60 | $9.01 | $8.98 | 20,254 |
| 2022-07-13 | $8.98 | $9.20 | $8.79 | $9.18 | $9.15 | 81,688 |
| 2022-07-12 | $8.92 | $9.01 | $8.75 | $8.92 | $8.89 | 68,775 |
| 2022-07-11 | $8.95 | $9.23 | $8.75 | $9.13 | $9.10 | 151,913 |
| 2022-07-08 | $8.91 | $9.08 | $8.83 | $8.98 | $8.95 | 42,723 |
| 2022-07-07 | $8.40 | $9.11 | $8.40 | $9.11 | $9.08 | 20,174 |
| 2022-07-06 | $8.88 | $8.88 | $8.00 | $8.40 | $8.37 | 101,010 |
| 2022-07-05 | $9.31 | $9.31 | $8.51 | $8.83 | $8.80 | 66,070 |
| 2022-07-01 | $9.25 | $9.48 | $9.25 | $9.41 | $9.37 | 6,274 |
| 2022-06-30 | $9.58 | $9.80 | $9.28 | $9.33 | $9.30 | 13,390 |
| 2022-06-29 | $11.02 | $11.02 | $9.87 | $9.90 | $9.87 | 20,347 |
| 2022-06-28 | $10.00 | $10.30 | $10.00 | $10.27 | $10.19 | 88,353 |
| 2022-06-27 | $9.35 | $9.80 | $9.35 | $9.78 | $9.70 | 33,290 |
| 2022-06-24 | $8.90 | $9.50 | $8.90 | $9.24 | $9.17 | 33,553 |
| 2022-06-23 | $9.90 | $9.90 | $8.91 | $8.96 | $8.89 | 173,195 |
| 2022-06-22 | $10.49 | $10.49 | $9.70 | $9.92 | $9.85 | 39,429 |
| 2022-06-21 | $10.03 | $10.58 | $10.03 | $10.40 | $10.32 | 33,211 |
| 2022-06-17 | $10.86 | $10.86 | $10.00 | $10.18 | $10.10 | 241,772 |
| 2022-06-16 | $11.20 | $11.23 | $10.82 | $10.86 | $10.77 | 95,787 |
| 2022-06-15 | $11.37 | $11.55 | $11.18 | $11.50 | $11.41 | 28,448 |
| 2022-06-14 | $12.04 | $12.25 | $11.00 | $11.20 | $11.12 | 93,393 |
| 2022-06-13 | $12.05 | $12.32 | $11.53 | $12.06 | $11.97 | 58,137 |
| 2022-06-10 | $13.30 | $13.30 | $12.20 | $12.41 | $12.32 | 54,861 |
| 2022-06-09 | $13.08 | $13.08 | $12.66 | $12.79 | $12.69 | 56,324 |
| 2022-06-08 | $14.27 | $14.27 | $13.13 | $13.26 | $13.16 | 74,541 |
| 2022-06-07 | $13.34 | $13.53 | $13.23 | $13.37 | $13.27 | 40,220 |
| 2022-06-06 | $12.05 | $13.34 | $12.05 | $13.34 | $13.24 | 48,791 |
| 2022-06-03 | $12.43 | $12.43 | $12.26 | $12.32 | $12.23 | 15,183 |
| 2022-06-02 | $12.25 | $12.56 | $12.25 | $12.43 | $12.34 | 31,780 |
| 2022-06-01 | $12.52 | $12.62 | $12.25 | $12.40 | $12.31 | 67,100 |
| 2022-05-31 | $12.90 | $12.90 | $12.13 | $12.23 | $12.13 | 36,513 |
| 2022-05-27 | $11.82 | $11.98 | $11.70 | $11.98 | $11.85 | 23,482 |
| 2022-05-26 | $11.97 | $12.27 | $11.81 | $11.88 | $11.75 | 217,820 |
| 2022-05-25 | $10.91 | $11.95 | $10.91 | $11.87 | $11.74 | 258,826 |
| 2022-05-24 | $11.34 | $11.65 | $11.34 | $11.44 | $11.32 | 24,961 |
| 2022-05-23 | $10.06 | $11.64 | $10.06 | $11.40 | $11.28 | 19,950 |
| 2022-05-20 | $11.23 | $11.23 | $10.99 | $11.19 | $11.07 | 173,245 |
| 2022-05-19 | $11.08 | $11.41 | $10.34 | $11.23 | $11.11 | 179,739 |
| 2022-05-18 | $11.32 | $11.32 | $11.07 | $11.20 | $11.08 | 224,572 |
| 2022-05-17 | $11.35 | $11.37 | $11.16 | $11.27 | $11.14 | 24,173 |
| 2022-05-16 | $10.78 | $11.05 | $10.78 | $10.98 | $10.86 | 52,124 |
| 2022-05-13 | $10.23 | $10.99 | $10.23 | $10.75 | $10.64 | 23,449 |
| 2022-05-12 | $10.29 | $10.30 | $9.88 | $10.10 | $9.99 | 59,075 |
| 2022-05-11 | $10.44 | $10.85 | $10.44 | $10.51 | $10.40 | 19,540 |
| 2022-05-10 | $10.35 | $10.48 | $9.96 | $10.17 | $10.06 | 23,819 |
| 2022-05-09 | $11.00 | $11.00 | $10.26 | $10.26 | $10.15 | 149,337 |
| 2022-05-06 | $11.33 | $11.33 | $10.99 | $11.19 | $11.07 | 151,277 |
| 2022-05-05 | $11.63 | $11.63 | $11.08 | $11.38 | $11.26 | 18,430 |
| 2022-05-04 | $11.21 | $11.51 | $11.05 | $11.51 | $11.39 | 98,628 |
| 2022-05-03 | $10.84 | $10.96 | $10.24 | $10.79 | $10.67 | 24,461 |
| 2022-05-02 | $10.13 | $10.25 | $9.93 | $10.23 | $10.12 | 16,518 |
| 2022-04-29 | $10.40 | $10.46 | $10.09 | $10.17 | $10.06 | 22,695 |
| 2022-04-28 | $9.68 | $10.37 | $9.68 | $10.37 | $10.26 | 61,817 |
| 2022-04-27 | $10.78 | $10.78 | $9.96 | $10.10 | $9.95 | 51,447 |
| 2022-04-26 | $10.26 | $10.41 | $10.05 | $10.13 | $9.98 | 88,227 |
| 2022-04-25 | $9.95 | $10.21 | $9.64 | $10.13 | $9.98 | 88,227 |
| 2022-04-22 | $10.95 | $10.95 | $10.34 | $10.48 | $10.33 | 47,987 |
| 2022-04-21 | $11.97 | $11.97 | $10.80 | $10.87 | $10.71 | 95,382 |
| 2022-04-20 | $10.92 | $11.56 | $10.92 | $11.45 | $11.28 | 40,855 |
| 2022-04-19 | $11.97 | $11.97 | $11.16 | $11.43 | $11.27 | 152,964 |
| 2022-04-18 | $11.56 | $11.96 | $11.56 | $11.82 | $11.64 | 140,669 |
| 2022-04-14 | $11.20 | $11.51 | $11.17 | $11.33 | $11.17 | 33,224 |
| 2022-04-13 | $11.05 | $11.30 | $11.00 | $11.25 | $11.09 | 117,665 |
| 2022-04-12 | $11.32 | $11.32 | $10.87 | $10.87 | $10.71 | 57,890 |
| 2022-04-11 | $11.17 | $11.17 | $10.87 | $10.99 | $10.83 | 171,807 |
| 2022-04-08 | $11.23 | $11.42 | $11.03 | $11.34 | $11.18 | 79,626 |
| 2022-04-07 | $10.97 | $11.08 | $10.76 | $11.03 | $10.87 | 25,730 |
| 2022-04-06 | $11.22 | $11.76 | $10.91 | $10.96 | $10.80 | 61,944 |
| 2022-04-05 | $11.32 | $11.40 | $11.14 | $11.17 | $11.01 | 37,035 |
| 2022-04-04 | $11.00 | $11.13 | $10.89 | $10.94 | $10.78 | 61,796 |
| 2022-04-01 | $10.40 | $10.88 | $10.40 | $10.85 | $10.69 | 52,725 |
| 2022-03-31 | $9.98 | $10.39 | $9.94 | $10.14 | $9.99 | 68,094 |
| 2022-03-30 | $10.23 | $10.23 | $9.89 | $9.97 | $9.83 | 50,349 |
| 2022-03-29 | $9.96 | $10.52 | $9.56 | $10.16 | $9.97 | 178,087 |
| 2022-03-28 | $10.31 | $10.31 | $9.87 | $10.17 | $9.98 | 131,608 |
| 2022-03-25 | $9.56 | $10.40 | $9.56 | $10.40 | $10.21 | 59,031 |
| 2022-03-24 | $9.50 | $9.68 | $9.16 | $9.58 | $9.40 | 147,365 |
| 2022-03-23 | $9.35 | $9.42 | $9.04 | $9.07 | $8.90 | 118,203 |
| 2022-03-22 | $9.00 | $9.00 | $8.73 | $8.91 | $8.75 | 44,158 |
| 2022-03-21 | $8.23 | $9.00 | $8.23 | $8.56 | $8.40 | 19,869 |
| 2022-03-18 | $8.70 | $8.70 | $8.55 | $8.56 | $8.40 | 19,869 |
| 2022-03-17 | $8.47 | $8.73 | $8.47 | $8.61 | $8.45 | 11,939 |
| 2022-03-16 | $8.15 | $8.38 | $8.06 | $8.28 | $8.13 | 12,374 |
| 2022-03-15 | $7.66 | $8.15 | $7.55 | $8.15 | $8.00 | 128,566 |
| 2022-03-14 | $8.50 | $8.50 | $7.96 | $8.11 | $7.96 | 68,160 |
| 2022-03-11 | $8.70 | $8.70 | $8.51 | $8.51 | $8.35 | 92,537 |
| 2022-03-10 | $9.00 | $9.10 | $8.67 | $8.73 | $8.56 | 80,967 |
| 2022-03-09 | $8.67 | $9.00 | $8.59 | $8.79 | $8.63 | 199,802 |
| 2022-03-08 | $9.43 | $9.43 | $8.96 | $9.07 | $8.90 | 39,561 |
| 2022-03-07 | $9.76 | $9.76 | $9.09 | $9.24 | $9.07 | 38,742 |
| 2022-03-04 | $9.11 | $9.27 | $9.01 | $9.23 | $9.06 | 59,237 |
| 2022-03-03 | $8.55 | $9.03 | $8.55 | $8.83 | $8.67 | 18,825 |
| 2022-03-02 | $9.20 | $9.80 | $8.96 | $9.07 | $8.91 | 35,434 |
| 2022-03-01 | $8.80 | $9.11 | $8.80 | $8.99 | $8.82 | 133,772 |
| 2022-02-28 | $7.90 | $8.81 | $7.90 | $8.62 | $8.46 | 36,960 |
| 2022-02-25 | $7.61 | $8.41 | $7.61 | $8.40 | $8.25 | 33,135 |
| 2022-02-24 | $8.30 | $8.30 | $7.79 | $8.00 | $7.82 | 82,528 |
| 2022-02-23 | $8.03 | $8.29 | $8.03 | $8.16 | $7.97 | 57,435 |
| 2022-02-22 | $7.74 | $8.40 | $7.74 | $7.99 | $7.81 | 39,037 |
| 2022-02-18 | $8.03 | $8.03 | $7.69 | $7.87 | $7.69 | 37,553 |
| 2022-02-17 | $8.12 | $8.20 | $8.02 | $8.08 | $7.89 | 58,451 |
| 2022-02-16 | $7.94 | $8.39 | $7.91 | $8.01 | $7.83 | 48,898 |
| 2022-02-15 | $7.63 | $7.84 | $7.58 | $7.82 | $7.64 | 39,896 |
| 2022-02-14 | $7.75 | $7.75 | $7.64 | $7.68 | $7.50 | 18,676 |
| 2022-02-11 | $7.68 | $7.88 | $7.68 | $7.74 | $7.56 | 56,979 |
| 2022-02-10 | $7.76 | $7.84 | $7.61 | $7.64 | $7.47 | 24,053 |
| 2022-02-09 | $7.57 | $7.79 | $7.52 | $7.77 | $7.59 | 48,133 |
| 2022-02-08 | $7.94 | $7.95 | $7.61 | $7.61 | $7.44 | 39,154 |
| 2022-02-07 | $8.23 | $8.23 | $7.96 | $7.96 | $7.78 | 9,934 |
| 2022-02-04 | $8.36 | $8.45 | $8.14 | $8.25 | $8.06 | 47,811 |
| 2022-02-03 | $8.55 | $8.55 | $8.18 | $8.25 | $8.06 | 29,560 |
| 2022-02-02 | $8.56 | $8.62 | $8.37 | $8.52 | $8.32 | 27,680 |
| 2022-02-01 | $7.97 | $8.25 | $7.66 | $8.25 | $8.06 | 38,190 |
| 2022-01-31 | $7.46 | $7.98 | $7.45 | $7.85 | $7.67 | 33,636 |
| 2022-01-28 | $7.64 | $7.79 | $7.61 | $7.79 | $7.61 | 31,770 |
| 2022-01-27 | $7.91 | $7.91 | $7.48 | $7.64 | $7.43 | 24,373 |
| 2022-01-26 | $7.94 | $8.15 | $7.56 | $7.63 | $7.41 | 71,174 |
| 2022-01-25 | $8.01 | $8.01 | $7.33 | $7.83 | $7.61 | 42,562 |
| 2022-01-24 | $7.18 | $7.59 | $6.90 | $7.59 | $7.38 | 173,724 |
| 2022-01-21 | $7.70 | $7.72 | $7.37 | $7.50 | $7.29 | 73,381 |
| 2022-01-20 | $8.01 | $8.20 | $7.84 | $7.84 | $7.62 | 30,234 |
| 2022-01-19 | $8.33 | $8.33 | $7.96 | $8.30 | $8.07 | 102,659 |
| 2022-01-18 | $8.63 | $8.65 | $8.19 | $8.30 | $8.07 | 102,659 |
| 2022-01-14 | $8.37 | $8.45 | $8.20 | $8.42 | $8.18 | 31,063 |
| 2022-01-13 | $9.31 | $9.31 | $8.44 | $8.46 | $8.23 | 27,756 |
| 2022-01-12 | $8.55 | $8.92 | $8.55 | $8.92 | $8.67 | 56,981 |
| 2022-01-11 | $8.10 | $8.36 | $8.07 | $8.30 | $8.07 | 32,982 |
| 2022-01-10 | $7.96 | $8.21 | $7.92 | $7.92 | $7.70 | 35,259 |
| 2022-01-07 | $7.61 | $7.96 | $7.56 | $7.81 | $7.59 | 38,424 |
| 2022-01-06 | $7.66 | $7.71 | $7.56 | $7.61 | $7.40 | 13,635 |
| 2022-01-05 | $7.89 | $7.89 | $7.56 | $7.56 | $7.35 | 70,083 |
| 2022-01-04 | $7.65 | $7.85 | $7.65 | $7.83 | $7.61 | 22,059 |
| 2022-01-03 | $7.55 | $7.75 | $7.55 | $7.61 | $7.40 | 39,776 |
| 2021-12-31 | $7.38 | $7.50 | $7.32 | $7.50 | $7.29 | 22,047 |
| 2021-12-30 | $7.56 | $7.56 | $7.38 | $7.41 | $7.20 | 11,765 |
| 2021-12-29 | $7.40 | $7.65 | $7.40 | $7.60 | $7.35 | 17,449 |
| 2021-12-28 | $7.70 | $7.94 | $7.40 | $7.54 | $7.29 | 6,875 |
| 2021-12-27 | $7.25 | $7.71 | $7.25 | $7.55 | $7.30 | 8,366 |
| 2021-12-23 | $7.45 | $7.47 | $7.27 | $7.27 | $7.03 | 51,537 |
| 2021-12-22 | $7.30 | $7.50 | $7.18 | $7.48 | $7.23 | 61,479 |
| 2021-12-21 | $7.01 | $7.36 | $7.01 | $7.27 | $7.03 | 37,322 |
| 2021-12-20 | $6.93 | $6.96 | $6.58 | $6.94 | $6.71 | 58,645 |
| 2021-12-17 | $7.41 | $7.41 | $6.69 | $6.84 | $6.62 | 92,549 |
| 2021-12-16 | $6.68 | $7.33 | $6.68 | $7.09 | $6.86 | 41,377 |
| 2021-12-15 | $7.05 | $7.05 | $6.74 | $6.97 | $6.74 | 48,023 |
| 2021-12-14 | $7.59 | $7.59 | $7.01 | $7.01 | $6.78 | 30,413 |
| 2021-12-13 | $7.42 | $7.42 | $7.27 | $7.32 | $7.08 | 8,190 |
| 2021-12-10 | $7.31 | $7.64 | $7.31 | $7.51 | $7.26 | 138,846 |
| 2021-12-09 | $7.80 | $7.80 | $7.63 | $7.65 | $7.40 | 22,664 |
| 2021-12-08 | $7.95 | $7.95 | $7.84 | $7.92 | $7.66 | 20,891 |
| 2021-12-07 | $8.30 | $8.30 | $7.83 | $7.89 | $7.63 | 26,701 |
| 2021-12-06 | $7.45 | $7.65 | $7.42 | $7.59 | $7.34 | 22,753 |
| 2021-12-03 | $7.96 | $7.99 | $7.49 | $7.61 | $7.36 | 56,581 |
| 2021-12-02 | $7.63 | $7.87 | $7.56 | $7.83 | $7.57 | 65,926 |
| 2021-12-01 | $8.29 | $8.33 | $7.74 | $7.77 | $7.51 | 777,788 |
| 2021-11-30 | $8.97 | $8.97 | $8.00 | $8.11 | $7.84 | 55,559 |
| 2021-11-29 | $8.78 | $8.85 | $8.45 | $8.73 | $8.44 | 86,558 |
| 2021-11-26 | $8.58 | $8.72 | $8.35 | $8.60 | $8.28 | 426,372 |
| 2021-11-24 | $8.92 | $9.32 | $8.78 | $8.83 | $8.50 | 21,499 |
| 2021-11-23 | $8.24 | $8.88 | $8.24 | $8.88 | $8.55 | 22,636 |
| 2021-11-22 | $8.69 | $8.82 | $8.62 | $8.62 | $8.30 | 41,875 |
| 2021-11-19 | $8.38 | $9.12 | $8.38 | $8.82 | $8.49 | 87,562 |
| 2021-11-18 | $9.24 | $9.43 | $8.94 | $8.99 | $8.66 | 34,843 |
| 2021-11-17 | $9.15 | $9.48 | $8.95 | $9.20 | $8.86 | 83,745 |
| 2021-11-16 | $9.04 | $9.23 | $8.98 | $9.09 | $8.75 | 30,588 |
| 2021-11-15 | $9.00 | $9.12 | $8.81 | $9.05 | $8.71 | 38,425 |
| 2021-11-12 | $8.72 | $9.15 | $8.65 | $9.07 | $8.73 | 37,814 |
| 2021-11-11 | $8.60 | $8.75 | $8.39 | $8.70 | $8.38 | 55,798 |
| 2021-11-10 | $9.39 | $9.39 | $8.47 | $8.56 | $8.24 | 124,577 |
| 2021-11-09 | $8.63 | $8.65 | $8.33 | $8.54 | $8.22 | 19,925 |
| 2021-11-08 | $8.74 | $8.88 | $8.53 | $8.56 | $8.24 | 58,170 |
| 2021-11-05 | $8.09 | $8.64 | $8.09 | $8.64 | $8.32 | 46,272 |
| 2021-11-04 | $8.44 | $8.44 | $8.08 | $8.13 | $7.83 | 21,308 |
| 2021-11-03 | $8.03 | $8.21 | $8.02 | $8.04 | $7.74 | 39,115 |
| 2021-11-02 | $7.92 | $8.07 | $7.90 | $8.07 | $7.77 | 61,249 |
| 2021-11-01 | $7.56 | $8.25 | $7.56 | $8.07 | $7.77 | 61,249 |
| 2021-10-29 | $7.67 | $7.91 | $7.62 | $7.91 | $7.62 | 25,615 |
| 2021-10-28 | $7.51 | $7.77 | $7.51 | $7.73 | $7.44 | 23,216 |
| 2021-10-27 | $7.80 | $7.80 | $7.37 | $7.63 | $7.35 | 14,791 |
| 2021-10-26 | $6.94 | $7.76 | $6.94 | $7.48 | $7.20 | 33,753 |
| 2021-10-25 | $7.28 | $7.56 | $7.26 | $7.31 | $7.04 | 52,818 |
| 2021-10-22 | $7.18 | $7.18 | $7.06 | $7.15 | $6.88 | 32,213 |
| 2021-10-21 | $7.22 | $7.23 | $6.90 | $7.04 | $6.78 | 265,942 |
| 2021-10-20 | $7.03 | $7.37 | $6.87 | $7.35 | $7.08 | 47,637 |
| 2021-10-19 | $7.34 | $7.38 | $7.24 | $7.27 | $7.00 | 44,701 |
| 2021-10-18 | $7.60 | $7.71 | $7.24 | $7.24 | $6.97 | 44,919 |
| 2021-10-15 | $7.71 | $7.76 | $7.50 | $7.56 | $7.28 | 17,081 |
| 2021-10-14 | $7.77 | $7.84 | $7.67 | $7.67 | $7.38 | 17,816 |
| 2021-10-13 | $7.76 | $7.90 | $7.50 | $7.57 | $7.29 | 32,936 |
| 2021-10-12 | $8.11 | $8.11 | $7.81 | $7.83 | $7.54 | 41,303 |
| 2021-10-11 | $8.39 | $8.49 | $8.22 | $8.37 | $8.06 | 28,232 |
| 2021-10-08 | $7.77 | $8.34 | $7.77 | $8.19 | $7.89 | 107,367 |
| 2021-10-07 | $8.14 | $8.14 | $7.57 | $7.74 | $7.45 | 28,136 |
| 2021-10-06 | $7.83 | $7.83 | $7.51 | $7.73 | $7.44 | 34,722 |
| 2021-10-05 | $7.41 | $7.86 | $7.41 | $7.83 | $7.54 | 462,953 |
| 2021-10-04 | $7.84 | $7.84 | $7.55 | $7.59 | $7.31 | 158,922 |
| 2021-10-01 | $7.84 | $7.89 | $7.75 | $7.83 | $7.54 | 44,691 |
| 2021-09-30 | $7.70 | $7.81 | $7.37 | $7.80 | $7.51 | 29,753 |
| 2021-09-29 | $7.50 | $7.87 | $7.50 | $7.61 | $7.33 | 77,596 |
| 2021-09-28 | $7.97 | $8.44 | $7.39 | $7.62 | $7.34 | 242,501 |
| 2021-09-27 | $7.84 | $7.98 | $7.74 | $7.97 | $7.66 | 122,293 |
| 2021-09-24 | $7.41 | $7.80 | $7.41 | $7.69 | $7.40 | 31,199 |
| 2021-09-23 | $7.53 | $7.53 | $7.17 | $7.50 | $7.21 | 215,007 |
| 2021-09-22 | $6.99 | $7.52 | $6.99 | $7.50 | $7.21 | 32,632 |
| 2021-09-21 | $7.08 | $7.08 | $6.84 | $6.99 | $6.72 | 8,397 |
| 2021-09-20 | $7.48 | $7.48 | $6.84 | $6.94 | $6.67 | 60,470 |
| 2021-09-17 | $7.03 | $7.36 | $7.03 | $7.32 | $7.04 | 56,347 |
| 2021-09-16 | $7.05 | $7.59 | $6.96 | $7.59 | $7.30 | 131,787 |
| 2021-09-15 | $6.60 | $7.07 | $6.60 | $7.06 | $6.79 | 119,489 |
| 2021-09-14 | $6.77 | $6.77 | $6.38 | $6.50 | $6.25 | 41,464 |
| 2021-09-13 | $5.61 | $6.38 | $5.61 | $6.37 | $6.12 | 75,355 |
| 2021-09-10 | $5.92 | $5.92 | $5.78 | $5.82 | $5.60 | 31,669 |
| 2021-09-09 | $5.65 | $5.80 | $5.61 | $5.79 | $5.57 | 39,270 |
| 2021-09-08 | $5.63 | $5.85 | $5.62 | $5.82 | $5.60 | 193,805 |
| 2021-09-07 | $5.58 | $5.58 | $5.45 | $5.50 | $5.29 | 541,818 |
| 2021-09-03 | $5.75 | $5.75 | $5.58 | $5.58 | $5.37 | 478,217 |
| 2021-09-02 | $5.46 | $5.60 | $5.46 | $5.57 | $5.36 | 229,357 |
| 2021-09-01 | $5.29 | $5.49 | $5.22 | $5.39 | $5.19 | 21,560 |
| 2021-08-31 | $5.20 | $5.35 | $5.12 | $5.35 | $5.15 | 59,181 |
| 2021-08-30 | $5.16 | $5.25 | $5.16 | $5.24 | $5.04 | 12,208 |
| 2021-08-27 | $5.38 | $5.38 | $5.07 | $5.21 | $5.01 | 116,379 |
| 2021-08-26 | $4.90 | $5.08 | $4.90 | $5.01 | $4.82 | 8,113 |
| 2021-08-25 | $4.84 | $4.92 | $4.78 | $4.87 | $4.68 | 2,203 |
| 2021-08-24 | $4.90 | $4.93 | $4.80 | $4.81 | $4.63 | 44,651 |
| 2021-08-23 | $4.90 | $4.93 | $4.82 | $4.87 | $4.68 | 16,415 |
| 2021-08-20 | $4.66 | $4.74 | $4.61 | $4.68 | $4.50 | 13,204 |
| 2021-08-19 | $5.00 | $5.00 | $4.63 | $4.71 | $4.53 | 86,542 |
| 2021-08-18 | $5.13 | $5.17 | $4.97 | $5.12 | $4.92 | 24,519 |
| 2021-08-17 | $5.42 | $5.42 | $5.12 | $5.12 | $4.92 | 27,446 |
| 2021-08-16 | $5.62 | $5.63 | $5.45 | $5.47 | $5.26 | 28,151 |
| 2021-08-13 | $6.11 | $6.11 | $5.69 | $5.69 | $5.47 | 68,587 |
| 2021-08-12 | $5.80 | $5.90 | $5.70 | $5.77 | $5.55 | 10,615 |
| 2021-08-11 | $5.77 | $5.99 | $5.77 | $5.99 | $5.76 | 22,211 |
| 2021-08-10 | $5.70 | $5.83 | $5.70 | $5.82 | $5.60 | 5,905 |
| 2021-08-09 | $5.72 | $5.72 | $5.49 | $5.60 | $5.39 | 36,581 |
| 2021-08-06 | $5.87 | $5.96 | $5.87 | $5.91 | $5.68 | 11,236 |
| 2021-08-05 | $5.75 | $5.85 | $5.73 | $5.79 | $5.57 | 25,481 |
| 2021-08-04 | $5.77 | $5.80 | $5.68 | $5.71 | $5.49 | 23,948 |
| 2021-08-03 | $5.74 | $5.89 | $5.61 | $5.85 | $5.63 | 13,708 |
| 2021-08-02 | $5.80 | $5.88 | $5.78 | $5.80 | $5.58 | 12,151 |
| 2021-07-30 | $5.94 | $5.94 | $5.66 | $5.80 | $5.58 | 32,683 |
| 2021-07-29 | $5.89 | $5.95 | $5.86 | $5.94 | $5.71 | 11,578 |
| 2021-07-28 | $5.83 | $5.85 | $5.75 | $5.83 | $5.61 | 11,657 |
| 2021-07-27 | $5.75 | $5.83 | $5.69 | $5.83 | $5.61 | 5,715 |
| 2021-07-26 | $5.65 | $5.92 | $5.59 | $5.92 | $5.69 | 30,270 |
| 2021-07-23 | $5.53 | $5.60 | $5.43 | $5.60 | $5.39 | 14,403 |
| 2021-07-22 | $5.60 | $5.60 | $5.48 | $5.55 | $5.34 | 19,731 |
| 2021-07-21 | $5.65 | $5.70 | $5.56 | $5.58 | $5.37 | 29,382 |
| 2021-07-20 | $5.32 | $5.45 | $5.25 | $5.44 | $5.23 | 14,133 |
| 2021-07-19 | $5.37 | $5.37 | $5.10 | $5.35 | $5.15 | 54,613 |
| 2021-07-16 | $5.80 | $5.80 | $5.45 | $5.52 | $5.31 | 72,585 |
| 2021-07-15 | $5.56 | $5.89 | $5.56 | $5.65 | $5.44 | 43,108 |
| 2021-07-14 | $6.00 | $6.09 | $5.77 | $5.80 | $5.58 | 61,280 |
| 2021-07-13 | $6.02 | $6.05 | $5.94 | $6.03 | $5.80 | 29,171 |
| 2021-07-12 | $6.12 | $6.15 | $5.99 | $6.05 | $5.82 | 23,554 |
| 2021-07-09 | $6.41 | $6.41 | $6.09 | $6.18 | $5.94 | 89,058 |
| 2021-07-08 | $6.13 | $6.39 | $6.03 | $6.33 | $6.08 | 22,361 |
| 2021-07-07 | $6.62 | $6.62 | $6.33 | $6.36 | $6.12 | 68,907 |
| 2021-07-06 | $6.78 | $6.78 | $6.42 | $6.45 | $6.20 | 57,052 |
| 2021-07-02 | $6.72 | $6.84 | $6.56 | $6.79 | $6.53 | 43,846 |
| 2021-07-01 | $6.41 | $6.95 | $6.20 | $6.49 | $6.24 | 63,892 |
| 2021-06-30 | $6.65 | $7.24 | $6.63 | $6.73 | $6.47 | 491,000 |
| 2021-06-29 | $5.97 | $6.77 | $5.93 | $6.63 | $6.38 | 153,457 |
| 2021-06-28 | $5.95 | $5.95 | $5.81 | $5.91 | $5.67 | 7,425 |
| 2021-06-25 | $5.90 | $5.98 | $5.83 | $5.94 | $5.71 | 27,197 |
| 2021-06-24 | $6.03 | $6.04 | $5.91 | $5.92 | $5.69 | 14,307 |
| 2021-06-23 | $6.02 | $6.17 | $6.00 | $6.03 | $5.79 | 17,523 |
| 2021-06-22 | $5.81 | $5.99 | $5.70 | $5.97 | $5.74 | 22,155 |
| 2021-06-21 | $5.63 | $5.98 | $5.59 | $5.90 | $5.67 | 18,413 |
| 2021-06-18 | $5.39 | $5.78 | $5.39 | $5.59 | $5.37 | 18,042 |
| 2021-06-17 | $5.90 | $5.95 | $5.52 | $5.53 | $5.31 | 39,105 |
| 2021-06-16 | $6.03 | $6.04 | $5.89 | $5.92 | $5.69 | 11,907 |
| 2021-06-15 | $5.89 | $6.09 | $5.84 | $5.99 | $5.75 | 90,072 |
| 2021-06-14 | $5.96 | $6.00 | $5.68 | $5.80 | $5.57 | 93,013 |
| 2021-06-11 | $5.63 | $5.86 | $5.50 | $5.86 | $5.63 | 178,123 |
| 2021-06-10 | $5.36 | $5.51 | $5.29 | $5.51 | $5.29 | 98,010 |
| 2021-06-09 | $5.06 | $5.35 | $5.06 | $5.34 | $5.13 | 174,474 |
| 2021-06-08 | $4.96 | $5.01 | $4.83 | $4.95 | $4.75 | 51,097 |
| 2021-06-07 | $4.78 | $4.91 | $4.78 | $4.90 | $4.71 | 39,810 |
| 2021-06-04 | $4.89 | $4.89 | $4.75 | $4.80 | $4.61 | 42,986 |
| 2021-06-03 | $4.81 | $4.81 | $4.70 | $4.80 | $4.61 | 20,317 |
| 2021-06-02 | $4.80 | $4.92 | $4.78 | $4.83 | $4.64 | 46,049 |
| 2021-06-01 | $4.90 | $4.95 | $4.77 | $4.78 | $4.59 | 44,771 |
| 2021-05-28 | $4.55 | $4.69 | $4.53 | $4.56 | $4.38 | 6,232 |
| 2021-05-27 | $4.51 | $4.55 | $4.49 | $4.52 | $4.34 | 17,679 |
| 2021-05-26 | $4.42 | $4.49 | $4.36 | $4.49 | $4.31 | 19,299 |
| 2021-05-25 | $4.65 | $4.65 | $4.43 | $4.48 | $4.30 | 105,743 |
| 2021-05-24 | $4.73 | $4.78 | $4.66 | $4.66 | $4.48 | 4,015 |
| 2021-05-21 | $4.80 | $4.80 | $4.64 | $4.64 | $4.46 | 52,547 |
| 2021-05-20 | $4.85 | $4.85 | $4.75 | $4.75 | $4.56 | 25,975 |
| 2021-05-19 | $4.97 | $4.97 | $4.81 | $4.87 | $4.68 | 43,533 |
| 2021-05-18 | $5.14 | $5.16 | $5.00 | $5.12 | $4.92 | 65,246 |
| 2021-05-17 | $4.81 | $5.18 | $4.77 | $5.18 | $4.98 | 157,809 |
| 2021-05-14 | $4.55 | $4.78 | $4.54 | $4.78 | $4.59 | 115,135 |
| 2021-05-13 | $4.71 | $4.75 | $4.38 | $4.38 | $4.21 | 28,754 |
| 2021-05-12 | $4.54 | $4.81 | $4.54 | $4.65 | $4.47 | 33,526 |
| 2021-05-11 | $4.45 | $4.57 | $4.45 | $4.55 | $4.37 | 13,001 |
| 2021-05-10 | $4.66 | $4.72 | $4.59 | $4.62 | $4.44 | 44,805 |
| 2021-05-07 | $4.59 | $4.68 | $4.54 | $4.60 | $4.42 | 38,514 |
| 2021-05-06 | $4.47 | $4.56 | $4.46 | $4.56 | $4.38 | 15,035 |
| 2021-05-05 | $4.58 | $4.62 | $4.48 | $4.49 | $4.31 | 82,100 |
| 2021-05-04 | $4.63 | $4.63 | $4.47 | $4.57 | $4.39 | 41,559 |
| 2021-05-03 | $4.46 | $4.60 | $4.46 | $4.58 | $4.40 | 51,886 |
| 2021-04-30 | $4.35 | $4.37 | $4.28 | $4.36 | $4.19 | 123,756 |
| 2021-04-29 | $4.67 | $4.67 | $4.38 | $4.38 | $4.21 | 31,478 |
| 2021-04-28 | $4.25 | $4.55 | $4.25 | $4.55 | $4.37 | 41,326 |
| 2021-04-27 | $4.17 | $4.20 | $4.15 | $4.18 | $4.02 | 2,600 |
| 2021-04-26 | $4.05 | $4.11 | $4.05 | $4.10 | $3.94 | 9,920 |
| 2021-04-23 | $4.07 | $4.12 | $4.07 | $4.08 | $3.92 | 40,109 |
| 2021-04-22 | $3.97 | $4.04 | $3.97 | $3.97 | $3.81 | 32,968 |
| 2021-04-21 | $4.04 | $4.13 | $4.04 | $4.08 | $3.92 | 23,835 |
| 2021-04-20 | $4.12 | $4.12 | $4.00 | $4.00 | $3.84 | 26,923 |
| 2021-04-19 | $4.23 | $4.28 | $4.15 | $4.15 | $3.99 | 62,497 |
| 2021-04-16 | $4.15 | $4.24 | $4.12 | $4.24 | $4.07 | 40,334 |
| 2021-04-15 | $4.07 | $4.15 | $4.05 | $4.13 | $3.97 | 147,000 |
| 2021-04-14 | $4.04 | $4.23 | $4.04 | $4.09 | $3.93 | 75,189 |
| 2021-04-13 | $4.01 | $4.06 | $3.95 | $3.95 | $3.79 | 42,205 |
| 2021-04-12 | $4.15 | $4.17 | $4.05 | $4.05 | $3.89 | 28,870 |
| 2021-04-09 | $4.31 | $4.31 | $4.18 | $4.20 | $4.03 | 50,014 |
| 2021-04-08 | $4.45 | $4.45 | $4.25 | $4.30 | $4.13 | 60,173 |
| 2021-04-07 | $4.33 | $4.42 | $4.28 | $4.38 | $4.21 | 85,527 |
| 2021-04-06 | $4.32 | $4.45 | $4.32 | $4.42 | $4.25 | 137,204 |
| 2021-04-05 | $4.47 | $4.47 | $4.25 | $4.27 | $4.10 | 22,723 |
| 2021-04-01 | $4.31 | $4.35 | $4.23 | $4.33 | $4.16 | 157,208 |
| 2021-03-31 | $4.20 | $4.33 | $4.20 | $4.25 | $4.08 | 112,231 |
| 2021-03-30 | $4.20 | $4.20 | $4.12 | $4.20 | $4.03 | 6,184 |
| 2021-03-29 | $4.26 | $4.28 | $4.19 | $4.24 | $4.07 | 30,726 |
| 2021-03-26 | $4.21 | $4.28 | $4.19 | $4.28 | $4.10 | 85,813 |
| 2021-03-25 | $4.17 | $4.18 | $4.05 | $4.18 | $4.01 | 65,762 |
| 2021-03-24 | $4.36 | $4.36 | $4.20 | $4.20 | $4.03 | 17,690 |
| 2021-03-23 | $4.29 | $4.33 | $4.21 | $4.23 | $4.06 | 23,775 |
| 2021-03-22 | $4.48 | $4.51 | $4.42 | $4.46 | $4.28 | 55,005 |
| 2021-03-19 | $4.36 | $4.54 | $4.31 | $4.54 | $4.35 | 7,810 |
| 2021-03-18 | $4.52 | $4.66 | $4.41 | $4.43 | $4.25 | 111,979 |
| 2021-03-17 | $4.40 | $4.70 | $4.35 | $4.69 | $4.50 | 148,960 |
| 2021-03-16 | $4.58 | $4.60 | $4.42 | $4.49 | $4.31 | 137,359 |
| 2021-03-15 | $4.80 | $4.86 | $4.58 | $4.67 | $4.48 | 303,784 |
| 2021-03-12 | $5.06 | $5.07 | $4.88 | $4.91 | $4.71 | 137,554 |
| 2021-03-11 | $5.20 | $5.22 | $5.10 | $5.18 | $4.97 | 46,104 |
| 2021-03-10 | $5.10 | $5.20 | $5.00 | $5.19 | $4.98 | 56,558 |
| 2021-03-09 | $4.72 | $5.14 | $4.65 | $5.06 | $4.85 | 165,660 |
| 2021-03-08 | $4.86 | $4.86 | $4.61 | $4.68 | $4.49 | 80,984 |
| 2021-03-05 | $4.68 | $4.85 | $4.58 | $4.85 | $4.65 | 119,375 |
| 2021-03-04 | $4.76 | $4.84 | $4.43 | $4.64 | $4.45 | 618,874 |
| 2021-03-03 | $4.59 | $4.87 | $4.59 | $4.70 | $4.51 | 35,957 |
| 2021-03-02 | $4.67 | $4.69 | $4.57 | $4.59 | $4.40 | 20,361 |
| 2021-03-01 | $4.81 | $4.81 | $4.63 | $4.65 | $4.46 | 66,131 |
| 2021-02-26 | $4.73 | $4.78 | $4.52 | $4.78 | $4.58 | 69,904 |
| 2021-02-25 | $4.90 | $4.94 | $4.70 | $4.78 | $4.58 | 69,904 |
| 2021-02-24 | $4.69 | $4.97 | $4.69 | $4.94 | $4.74 | 80,531 |
| 2021-02-23 | $4.67 | $4.79 | $4.52 | $4.72 | $4.53 | 51,610 |
| 2021-02-22 | $4.64 | $4.88 | $4.55 | $4.84 | $4.64 | 105,346 |
| 2021-02-19 | $4.43 | $4.69 | $4.42 | $4.53 | $4.34 | 145,522 |
| 2021-02-18 | $4.31 | $4.65 | $4.31 | $4.42 | $4.24 | 262,812 |
| 2021-02-17 | $4.30 | $4.34 | $4.11 | $4.25 | $4.08 | 96,198 |
| 2021-02-16 | $4.15 | $4.31 | $4.14 | $4.30 | $4.12 | 75,378 |
| 2021-02-12 | $4.04 | $4.15 | $4.04 | $4.11 | $3.94 | 106,832 |
| 2021-02-11 | $4.06 | $4.21 | $3.95 | $4.03 | $3.86 | 175,378 |
| 2021-02-10 | $4.00 | $4.09 | $3.98 | $3.99 | $3.83 | 69,621 |
| 2021-02-09 | $3.91 | $4.00 | $3.79 | $3.99 | $3.83 | 69,621 |
| 2021-02-08 | $3.80 | $3.97 | $3.79 | $3.93 | $3.77 | 100,782 |
| 2021-02-05 | $3.54 | $3.81 | $3.54 | $3.76 | $3.61 | 267,472 |
| 2021-02-04 | $3.40 | $3.46 | $3.30 | $3.46 | $3.32 | 41,888 |
| 2021-02-03 | $3.19 | $3.40 | $3.19 | $3.36 | $3.22 | 186,205 |
| 2021-02-02 | $3.19 | $3.27 | $3.13 | $3.17 | $3.04 | 84,508 |
| 2021-02-01 | $2.80 | $3.13 | $2.79 | $3.12 | $2.99 | 243,652 |
| 2021-01-29 | $2.87 | $2.89 | $2.77 | $2.78 | $2.67 | 65,936 |
| 2021-01-28 | $2.90 | $2.92 | $2.86 | $2.90 | $2.78 | 155,746 |
| 2021-01-27 | $2.93 | $3.04 | $2.90 | $2.97 | $2.85 | 209,404 |
| 2021-01-26 | $3.10 | $3.10 | $2.98 | $3.00 | $2.88 | 33,648 |
| 2021-01-25 | $2.99 | $3.07 | $2.99 | $3.07 | $2.94 | 52,929 |
| 2021-01-22 | $3.00 | $3.05 | $3.00 | $3.02 | $2.90 | 150,464 |
| 2021-01-21 | $3.19 | $3.20 | $3.08 | $3.12 | $2.99 | 89,314 |
| 2021-01-20 | $3.17 | $3.18 | $3.14 | $3.15 | $3.02 | 290,769 |
| 2021-01-19 | $3.18 | $3.18 | $3.05 | $3.13 | $3.00 | 159,973 |
| 2021-01-15 | $3.21 | $3.26 | $3.15 | $3.24 | $3.11 | 102,408 |
| 2021-01-14 | $3.03 | $3.25 | $3.03 | $3.22 | $3.09 | 190,848 |
| 2021-01-13 | $2.96 | $3.00 | $2.90 | $3.00 | $2.88 | 33,235 |
| 2021-01-12 | $2.65 | $2.91 | $2.65 | $2.90 | $2.78 | 66,630 |
| 2021-01-11 | $2.50 | $2.55 | $2.50 | $2.55 | $2.45 | 26,934 |
| 2021-01-08 | $2.56 | $2.58 | $2.52 | $2.56 | $2.45 | 21,995 |
| 2021-01-07 | $2.52 | $2.60 | $2.52 | $2.59 | $2.48 | 26,913 |
| 2021-01-06 | $2.55 | $2.58 | $2.50 | $2.50 | $2.40 | 76,364 |
| 2021-01-05 | $2.37 | $2.55 | $2.37 | $2.50 | $2.40 | 77,802 |
| 2021-01-04 | $2.29 | $2.39 | $2.29 | $2.33 | $2.23 | 57,712 |
| 2020-12-31 | $2.30 | $2.35 | $2.28 | $2.30 | $2.21 | 46,785 |
| 2020-12-30 | $2.27 | $2.34 | $2.27 | $2.30 | $2.21 | 36,459 |
| 2020-12-29 | $2.25 | $2.25 | $2.23 | $2.25 | $2.15 | 47,817 |
| 2020-12-28 | $2.20 | $2.26 | $2.18 | $2.25 | $2.15 | 11,151 |
| 2020-12-24 | $2.30 | $2.30 | $2.23 | $2.26 | $2.16 | 52,504 |
| 2020-12-23 | $2.24 | $2.33 | $2.24 | $2.32 | $2.21 | 43,189 |
| 2020-12-22 | $2.25 | $2.27 | $2.21 | $2.21 | $2.11 | 59,527 |
| 2020-12-21 | $2.30 | $2.30 | $2.21 | $2.28 | $2.18 | 148,588 |
| 2020-12-18 | $2.38 | $2.39 | $2.34 | $2.35 | $2.25 | 15,414 |
| 2020-12-17 | $2.41 | $2.45 | $2.35 | $2.37 | $2.26 | 40,290 |
| 2020-12-16 | $2.32 | $2.41 | $2.32 | $2.38 | $2.27 | 46,229 |
| 2020-12-15 | $2.28 | $2.41 | $2.28 | $2.40 | $2.29 | 196,384 |
| 2020-12-14 | $2.30 | $2.40 | $2.28 | $2.28 | $2.17 | 12,392 |
| 2020-12-11 | $2.30 | $2.30 | $2.23 | $2.25 | $2.15 | 46,669 |
| 2020-12-10 | $2.23 | $2.31 | $2.19 | $2.29 | $2.19 | 92,734 |
| 2020-12-09 | $2.18 | $2.25 | $2.14 | $2.18 | $2.08 | 75,499 |
| 2020-12-08 | $2.18 | $2.18 | $2.13 | $2.16 | $2.06 | 45,171 |
| 2020-12-07 | $2.29 | $2.29 | $2.18 | $2.20 | $2.10 | 86,519 |
| 2020-12-04 | $2.25 | $2.30 | $2.24 | $2.29 | $2.18 | 65,778 |
| 2020-12-03 | $2.31 | $2.31 | $2.16 | $2.20 | $2.10 | 68,616 |
| 2020-12-02 | $2.20 | $2.31 | $2.20 | $2.29 | $2.19 | 36,528 |
| 2020-12-01 | $2.23 | $2.23 | $2.19 | $2.20 | $2.10 | 5,513 |
| 2020-11-30 | $2.31 | $2.31 | $2.20 | $2.22 | $2.12 | 71,878 |
| 2020-11-27 | $2.35 | $2.37 | $2.33 | $2.33 | $2.23 | 12,163 |
| 2020-11-25 | $2.35 | $2.37 | $2.31 | $2.36 | $2.26 | 45,456 |
| 2020-11-24 | $2.32 | $2.42 | $2.32 | $2.35 | $2.25 | 52,010 |
| 2020-11-23 | $2.13 | $2.34 | $2.13 | $2.27 | $2.17 | 71,516 |
| 2020-11-20 | $2.14 | $2.18 | $2.14 | $2.15 | $2.05 | 9,054 |
| 2020-11-19 | $2.11 | $2.18 | $2.09 | $2.14 | $2.04 | 106,343 |
| 2020-11-18 | $2.12 | $2.25 | $2.12 | $2.24 | $2.14 | 33,536 |
| 2020-11-17 | $2.07 | $2.12 | $2.06 | $2.11 | $2.02 | 64,764 |
| 2020-11-16 | $2.18 | $2.18 | $2.06 | $2.07 | $1.98 | 146,891 |
| 2020-11-13 | $2.18 | $2.21 | $2.11 | $2.15 | $2.05 | 118,575 |
| 2020-11-12 | $2.27 | $2.33 | $2.06 | $2.12 | $2.02 | 66,438 |
| 2020-11-11 | $2.24 | $2.33 | $2.24 | $2.26 | $2.16 | 27,700 |
| 2020-11-10 | $2.15 | $2.26 | $2.15 | $2.26 | $2.16 | 44,322 |
| 2020-11-09 | $2.35 | $2.37 | $2.20 | $2.22 | $2.12 | 79,246 |
| 2020-11-06 | $2.17 | $2.24 | $2.08 | $2.23 | $2.13 | 45,445 |
| 2020-11-05 | $2.22 | $2.23 | $2.19 | $2.20 | $2.10 | 23,302 |
| 2020-11-04 | $2.27 | $2.29 | $2.17 | $2.18 | $2.08 | 69,305 |
| 2020-11-03 | $2.29 | $2.33 | $2.27 | $2.29 | $2.19 | 43,794 |
| 2020-11-02 | $2.19 | $2.24 | $2.16 | $2.24 | $2.14 | 28,360 |
| 2020-10-30 | $2.21 | $2.21 | $2.16 | $2.18 | $2.08 | 82,769 |
| 2020-10-29 | $2.12 | $2.22 | $2.10 | $2.21 | $2.11 | 34,772 |
| 2020-10-28 | $2.30 | $2.31 | $2.15 | $2.22 | $2.12 | 123,589 |
| 2020-10-27 | $2.34 | $2.40 | $2.34 | $2.38 | $2.27 | 64,617 |
| 2020-10-26 | $2.38 | $2.38 | $2.31 | $2.33 | $2.23 | 128,456 |
| 2020-10-23 | $2.40 | $2.40 | $2.35 | $2.36 | $2.26 | 12,911 |
| 2020-10-22 | $2.30 | $2.37 | $2.29 | $2.37 | $2.26 | 139,455 |
| 2020-10-21 | $2.25 | $2.28 | $2.22 | $2.28 | $2.18 | 13,422 |
| 2020-10-20 | $2.06 | $2.28 | $2.06 | $2.22 | $2.12 | 135,178 |
| 2020-10-19 | $2.03 | $2.11 | $2.03 | $2.07 | $1.98 | 53,485 |
| 2020-10-16 | $1.95 | $2.03 | $1.95 | $1.98 | $1.89 | 45,673 |
| 2020-10-15 | $1.85 | $1.90 | $1.80 | $1.90 | $1.82 | 53,144 |
| 2020-10-14 | $1.94 | $1.94 | $1.90 | $1.90 | $1.82 | 17,160 |
| 2020-10-13 | $1.95 | $1.95 | $1.90 | $1.90 | $1.82 | 23,607 |
| 2020-10-12 | $1.98 | $1.99 | $1.91 | $1.99 | $1.90 | 51,230 |
| 2020-10-09 | $2.00 | $2.00 | $1.93 | $1.98 | $1.89 | 28,900 |
| 2020-10-08 | $1.86 | $1.95 | $1.86 | $1.95 | $1.86 | 5,913 |
| 2020-10-07 | $1.86 | $1.87 | $1.85 | $1.85 | $1.77 | 48,368 |
| 2020-10-06 | $1.94 | $1.95 | $1.81 | $1.82 | $1.73 | 38,366 |
| 2020-10-05 | $1.79 | $1.88 | $1.79 | $1.87 | $1.79 | 31,542 |
| 2020-10-02 | $1.80 | $1.85 | $1.79 | $1.80 | $1.72 | 61,403 |
| 2020-10-01 | $1.85 | $1.86 | $1.81 | $1.81 | $1.73 | 16,152 |
| 2020-09-30 | $1.87 | $1.92 | $1.86 | $1.86 | $1.78 | 33,254 |
| 2020-09-29 | $1.87 | $1.89 | $1.86 | $1.87 | $1.78 | 28,703 |
| 2020-09-28 | $1.93 | $1.94 | $1.91 | $1.92 | $1.83 | 14,447 |
| 2020-09-25 | $1.89 | $1.94 | $1.86 | $1.94 | $1.84 | 6,063 |
| 2020-09-24 | $1.90 | $1.93 | $1.90 | $1.91 | $1.82 | 18,172 |
| 2020-09-23 | $2.00 | $2.00 | $1.92 | $1.92 | $1.83 | 27,488 |
| 2020-09-22 | $1.97 | $2.00 | $1.94 | $1.94 | $1.85 | 7,998 |
| 2020-09-21 | $2.05 | $2.05 | $1.95 | $1.99 | $1.89 | 32,534 |
| 2020-09-18 | $2.06 | $2.11 | $2.05 | $2.11 | $2.01 | 31,052 |
| 2020-09-17 | $2.05 | $2.07 | $2.03 | $2.06 | $1.96 | 37,320 |
| 2020-09-16 | $2.04 | $2.13 | $2.04 | $2.12 | $2.02 | 41,164 |
| 2020-09-15 | $2.02 | $2.05 | $2.00 | $2.03 | $1.93 | 18,368 |
| 2020-09-14 | $1.92 | $2.12 | $1.92 | $2.04 | $1.94 | 37,910 |
| 2020-09-11 | $1.91 | $1.92 | $1.90 | $1.92 | $1.83 | 9,671 |
| 2020-09-10 | $1.95 | $1.95 | $1.92 | $1.92 | $1.82 | 4,040 |
| 2020-09-09 | $1.96 | $2.00 | $1.95 | $1.99 | $1.89 | 8,580 |
| 2020-09-08 | $2.01 | $2.01 | $1.93 | $1.96 | $1.87 | 69,105 |
| 2020-09-04 | $2.10 | $2.10 | $2.01 | $2.07 | $1.97 | 21,248 |
| 2020-09-03 | $2.15 | $2.15 | $2.06 | $2.07 | $1.97 | 54,169 |
| 2020-09-02 | $2.17 | $2.17 | $2.12 | $2.12 | $2.02 | 35,621 |
| 2020-09-01 | $2.22 | $2.26 | $2.18 | $2.18 | $2.07 | 50,517 |
| 2020-08-31 | $2.25 | $2.25 | $2.17 | $2.18 | $2.07 | 44,386 |
| 2020-08-28 | $2.33 | $2.36 | $2.29 | $2.29 | $2.18 | 16,796 |
| 2020-08-27 | $2.30 | $2.35 | $2.28 | $2.35 | $2.24 | 15,941 |
| 2020-08-26 | $2.40 | $2.40 | $2.32 | $2.33 | $2.22 | 62,780 |
| 2020-08-25 | $2.45 | $2.46 | $2.36 | $2.38 | $2.27 | 106,525 |
| 2020-08-24 | $2.34 | $2.46 | $2.33 | $2.42 | $2.30 | 77,305 |
| 2020-08-21 | $2.33 | $2.38 | $2.31 | $2.36 | $2.25 | 165,327 |
| 2020-08-20 | $2.43 | $2.47 | $2.36 | $2.38 | $2.27 | 94,699 |
| 2020-08-19 | $2.36 | $2.44 | $2.31 | $2.43 | $2.31 | 84,708 |
| 2020-08-18 | $2.13 | $2.40 | $2.13 | $2.35 | $2.23 | 55,297 |
| 2020-08-17 | $2.06 | $2.25 | $2.02 | $2.25 | $2.14 | 79,730 |
| 2020-08-14 | $1.97 | $2.10 | $1.97 | $2.07 | $1.97 | 94,764 |
| 2020-08-13 | $1.91 | $1.99 | $1.89 | $1.92 | $1.83 | 68,522 |
| 2020-08-12 | $1.89 | $1.89 | $1.83 | $1.86 | $1.77 | 117,775 |
| 2020-08-11 | $1.95 | $1.96 | $1.86 | $1.86 | $1.77 | 123,352 |
| 2020-08-10 | $1.90 | $2.02 | $1.89 | $1.96 | $1.87 | 127,331 |
| 2020-08-07 | $1.70 | $1.91 | $1.69 | $1.90 | $1.81 | 234,984 |
| 2020-08-06 | $1.69 | $1.77 | $1.68 | $1.75 | $1.67 | 53,108 |
| 2020-08-05 | $1.69 | $1.77 | $1.66 | $1.66 | $1.58 | 132,052 |
| 2020-08-04 | $1.51 | $1.67 | $1.51 | $1.64 | $1.56 | 105,390 |
| 2020-08-03 | $1.50 | $1.59 | $1.48 | $1.58 | $1.50 | 48,818 |
| 2020-07-31 | $1.49 | $1.50 | $1.48 | $1.50 | $1.43 | 58,688 |
| 2020-07-30 | $1.53 | $1.55 | $1.47 | $1.50 | $1.43 | 60,223 |
| 2020-07-29 | $1.50 | $1.55 | $1.49 | $1.55 | $1.47 | 35,142 |
| 2020-07-28 | $1.49 | $1.51 | $1.47 | $1.50 | $1.42 | 29,309 |
| 2020-07-27 | $1.52 | $1.52 | $1.49 | $1.49 | $1.42 | 55,629 |
| 2020-07-24 | $1.52 | $1.57 | $1.52 | $1.56 | $1.49 | 39,070 |
| 2020-07-23 | $1.50 | $1.60 | $1.50 | $1.55 | $1.48 | 41,919 |
| 2020-07-22 | $1.48 | $1.51 | $1.48 | $1.50 | $1.43 | 57,750 |
| 2020-07-21 | $1.44 | $1.52 | $1.44 | $1.51 | $1.44 | 93,784 |
| 2020-07-20 | $1.40 | $1.45 | $1.40 | $1.40 | $1.33 | 26,217 |
| 2020-07-17 | $1.47 | $1.47 | $1.45 | $1.46 | $1.39 | 9,675 |
| 2020-07-16 | $1.50 | $1.50 | $1.45 | $1.46 | $1.39 | 39,540 |
| 2020-07-15 | $1.48 | $1.50 | $1.46 | $1.50 | $1.43 | 113,303 |
| 2020-07-14 | $1.40 | $1.47 | $1.40 | $1.47 | $1.40 | 43,787 |
| 2020-07-13 | $1.48 | $1.49 | $1.40 | $1.40 | $1.33 | 67,475 |
| 2020-07-10 | $1.50 | $1.50 | $1.47 | $1.49 | $1.42 | 37,174 |
| 2020-07-09 | $1.46 | $1.52 | $1.44 | $1.48 | $1.41 | 36,841 |
| 2020-07-08 | $1.52 | $1.52 | $1.43 | $1.46 | $1.39 | 13,000 |
| 2020-07-07 | $1.49 | $1.52 | $1.46 | $1.50 | $1.43 | 13,764 |
| 2020-07-06 | $1.39 | $1.50 | $1.37 | $1.49 | $1.42 | 60,103 |
| 2020-07-02 | $1.33 | $1.38 | $1.30 | $1.36 | $1.29 | 61,451 |
| 2020-07-01 | $1.20 | $1.35 | $1.20 | $1.33 | $1.27 | 2,970 |
| 2020-06-30 | $1.30 | $1.35 | $1.29 | $1.33 | $1.27 | 26,376 |
| 2020-06-29 | $1.26 | $1.32 | $1.26 | $1.32 | $1.26 | 17,679 |
| 2020-06-26 | $1.25 | $1.25 | $1.20 | $1.23 | $1.16 | 154,642 |
| 2020-06-25 | $1.27 | $1.31 | $1.25 | $1.26 | $1.19 | 113,442 |
| 2020-06-24 | $1.35 | $1.36 | $1.27 | $1.32 | $1.25 | 45,358 |
| 2020-06-23 | $1.37 | $1.38 | $1.33 | $1.37 | $1.30 | 15,233 |
| 2020-06-22 | $1.40 | $1.40 | $1.35 | $1.35 | $1.28 | 119,635 |
| 2020-06-19 | $1.44 | $1.44 | $1.36 | $1.37 | $1.30 | 120,020 |
| 2020-06-18 | $1.39 | $1.45 | $1.38 | $1.45 | $1.37 | 23,341 |
| 2020-06-17 | $1.47 | $1.48 | $1.40 | $1.41 | $1.34 | 239,939 |
| 2020-06-16 | $1.66 | $1.66 | $1.48 | $1.50 | $1.42 | 223,142 |
| 2020-06-15 | $1.60 | $1.61 | $1.54 | $1.59 | $1.51 | 174,528 |
| 2020-06-12 | $1.73 | $1.73 | $1.63 | $1.65 | $1.56 | 49,164 |
| 2020-06-11 | $1.78 | $1.78 | $1.65 | $1.67 | $1.58 | 116,934 |
| 2020-06-10 | $1.81 | $1.90 | $1.80 | $1.86 | $1.76 | 63,264 |
| 2020-06-09 | $1.98 | $1.98 | $1.89 | $1.91 | $1.81 | 18,956 |
| 2020-06-08 | $1.90 | $2.00 | $1.90 | $2.00 | $1.89 | 40,695 |
| 2020-06-05 | $1.90 | $1.92 | $1.88 | $1.90 | $1.80 | 53,023 |
| 2020-06-04 | $1.89 | $1.90 | $1.82 | $1.85 | $1.75 | 32,728 |
| 2020-06-03 | $1.88 | $1.93 | $1.87 | $1.89 | $1.79 | 13,563 |
| 2020-06-02 | $1.82 | $1.90 | $1.82 | $1.88 | $1.78 | 59,914 |
| 2020-06-01 | $1.79 | $1.81 | $1.77 | $1.80 | $1.70 | 11,609 |
| 2020-05-29 | $1.80 | $1.83 | $1.78 | $1.79 | $1.70 | 65,961 |
| 2020-05-28 | $1.87 | $1.91 | $1.87 | $1.88 | $1.78 | 47,044 |
| 2020-05-27 | $1.84 | $1.88 | $1.80 | $1.88 | $1.78 | 47,173 |
| 2020-05-26 | $1.70 | $1.81 | $1.70 | $1.80 | $1.70 | 56,888 |
| 2020-05-22 | $1.66 | $1.70 | $1.65 | $1.70 | $1.61 | 39,569 |
| 2020-05-21 | $1.76 | $1.76 | $1.69 | $1.71 | $1.62 | 82,759 |
| 2020-05-20 | $1.72 | $1.85 | $1.72 | $1.76 | $1.67 | 47,527 |
| 2020-05-19 | $1.74 | $1.74 | $1.65 | $1.66 | $1.57 | 74,238 |
| 2020-05-18 | $1.73 | $1.85 | $1.73 | $1.81 | $1.71 | 15,389 |
| 2020-05-15 | $1.69 | $1.69 | $1.66 | $1.66 | $1.57 | 65,812 |
| 2020-05-14 | $1.62 | $1.72 | $1.55 | $1.67 | $1.58 | 48,345 |
| 2020-05-13 | $1.84 | $1.84 | $1.65 | $1.65 | $1.56 | 91,083 |
| 2020-05-12 | $1.86 | $1.96 | $1.86 | $1.88 | $1.78 | 10,847 |
| 2020-05-11 | $1.84 | $1.86 | $1.84 | $1.85 | $1.75 | 4,776 |
| 2020-05-08 | $1.90 | $1.92 | $1.86 | $1.91 | $1.81 | 57,387 |
| 2020-05-07 | $1.95 | $1.95 | $1.90 | $1.90 | $1.80 | 45,865 |
| 2020-05-06 | $2.01 | $2.01 | $1.92 | $1.94 | $1.84 | 8,356 |
| 2020-05-05 | $2.12 | $2.15 | $2.02 | $2.04 | $1.93 | 41,739 |
| 2020-05-04 | $1.90 | $2.02 | $1.90 | $2.01 | $1.90 | 32,426 |
| 2020-05-01 | $1.93 | $1.99 | $1.92 | $1.94 | $1.84 | 31,009 |
| 2020-04-30 | $2.10 | $2.11 | $2.01 | $2.04 | $1.93 | 170,167 |
| 2020-04-29 | $2.08 | $2.15 | $2.08 | $2.13 | $2.02 | 244,394 |
| 2020-04-28 | $1.93 | $2.04 | $1.93 | $2.03 | $1.92 | 60,686 |
| 2020-04-27 | $1.85 | $1.96 | $1.80 | $1.96 | $1.86 | 148,946 |
| 2020-04-24 | $2.01 | $2.01 | $1.88 | $1.93 | $1.83 | 58,897 |
| 2020-04-23 | $1.96 | $2.10 | $1.88 | $1.94 | $1.84 | 368,975 |
| 2020-04-22 | $1.76 | $1.89 | $1.75 | $1.89 | $1.79 | 156,521 |
| 2020-04-21 | $1.53 | $1.74 | $1.53 | $1.68 | $1.59 | 145,155 |
| 2020-04-20 | $1.28 | $1.59 | $1.26 | $1.57 | $1.49 | 149,689 |
| 2020-04-17 | $1.25 | $1.36 | $1.25 | $1.36 | $1.29 | 178,711 |
| 2020-04-16 | $1.12 | $1.27 | $1.05 | $1.26 | $1.19 | 198,944 |
| 2020-04-15 | $1.36 | $1.36 | $1.22 | $1.27 | $1.20 | 161,436 |
| 2020-04-14 | $1.29 | $1.40 | $1.29 | $1.39 | $1.32 | 33,892 |
| 2020-04-13 | $1.32 | $1.34 | $1.25 | $1.34 | $1.27 | 183,824 |
| 2020-04-09 | $1.30 | $1.37 | $1.24 | $1.29 | $1.22 | 160,743 |
| 2020-04-08 | $1.25 | $1.30 | $1.23 | $1.30 | $1.23 | 209,931 |
| 2020-04-07 | $1.20 | $1.31 | $1.18 | $1.22 | $1.16 | 211,073 |
| 2020-04-06 | $1.15 | $1.15 | $1.05 | $1.12 | $1.06 | 287,382 |
| 2020-04-03 | $1.22 | $1.22 | $1.08 | $1.12 | $1.06 | 195,343 |
| 2020-04-02 | $1.08 | $1.19 | $1.05 | $1.09 | $1.03 | 297,268 |
| 2020-04-01 | $0.88 | $1.06 | $0.88 | $1.06 | $1.00 | 119,457 |
| 2020-03-31 | $1.04 | $1.10 | $0.99 | $1.03 | $0.98 | 388,825 |
| 2020-03-30 | $0.98 | $1.00 | $0.86 | $0.99 | $0.94 | 152,579 |
| 2020-03-27 | $0.98 | $1.02 | $0.92 | $0.99 | $0.92 | 30,252 |
| 2020-03-26 | $1.09 | $1.11 | $0.99 | $0.99 | $0.92 | 103,548 |
| 2020-03-25 | $0.92 | $1.12 | $0.92 | $1.00 | $0.93 | 147,333 |
| 2020-03-24 | $0.80 | $0.90 | $0.80 | $0.90 | $0.84 | 478,974 |
| 2020-03-23 | $0.83 | $0.83 | $0.77 | $0.81 | $0.76 | 492,901 |
| 2020-03-20 | $0.91 | $0.91 | $0.76 | $0.85 | $0.79 | 401,015 |
| 2020-03-19 | $0.77 | $0.87 | $0.77 | $0.84 | $0.78 | 164,767 |
| 2020-03-18 | $0.74 | $0.82 | $0.70 | $0.76 | $0.71 | 96,615 |
| 2020-03-17 | $0.77 | $0.91 | $0.76 | $0.78 | $0.73 | 74,389 |
| 2020-03-16 | $0.72 | $0.80 | $0.70 | $0.74 | $0.69 | 115,531 |
| 2020-03-13 | $0.90 | $0.90 | $0.76 | $0.80 | $0.75 | 232,261 |
| 2020-03-12 | $0.82 | $0.93 | $0.70 | $0.80 | $0.75 | 166,174 |
| 2020-03-11 | $1.02 | $1.02 | $0.87 | $0.87 | $0.81 | 184,461 |
| 2020-03-10 | $1.23 | $1.23 | $0.97 | $1.02 | $0.95 | 275,657 |
| 2020-03-09 | $1.04 | $1.24 | $1.04 | $1.06 | $0.99 | 175,396 |
| 2020-03-06 | $1.53 | $1.53 | $1.37 | $1.39 | $1.30 | 239,585 |
| 2020-03-05 | $1.58 | $1.58 | $1.51 | $1.51 | $1.41 | 152,615 |
| 2020-03-04 | $1.67 | $1.67 | $1.57 | $1.60 | $1.49 | 131,939 |
| 2020-03-03 | $1.70 | $1.71 | $1.61 | $1.64 | $1.53 | 110,964 |
| 2020-03-02 | $1.77 | $1.77 | $1.62 | $1.70 | $1.59 | 60,032 |
| 2020-02-28 | $1.62 | $1.66 | $1.57 | $1.63 | $1.52 | 224,228 |
| 2020-02-27 | $1.70 | $1.81 | $1.59 | $1.63 | $1.52 | 159,073 |
| 2020-02-26 | $1.84 | $1.88 | $1.80 | $1.80 | $1.67 | 130,703 |
| 2020-02-25 | $1.96 | $1.96 | $1.81 | $1.84 | $1.70 | 181,308 |
| 2020-02-24 | $2.02 | $2.04 | $1.94 | $1.95 | $1.80 | 263,419 |
| 2020-02-21 | $2.09 | $2.11 | $2.03 | $2.06 | $1.91 | 48,238 |
| 2020-02-20 | $2.15 | $2.15 | $2.11 | $2.14 | $1.98 | 12,974 |
| 2020-02-19 | $2.09 | $2.15 | $2.09 | $2.13 | $1.97 | 30,135 |
| 2020-02-18 | $2.05 | $2.08 | $2.02 | $2.07 | $1.92 | 80,251 |
| 2020-02-14 | $2.08 | $2.11 | $2.05 | $2.05 | $1.90 | 55,233 |
| 2020-02-13 | $2.05 | $2.07 | $2.03 | $2.07 | $1.92 | 55,359 |
| 2020-02-12 | $2.11 | $2.15 | $2.06 | $2.06 | $1.91 | 41,634 |
| 2020-02-11 | $2.11 | $2.17 | $2.06 | $2.06 | $1.91 | 22,940 |
| 2020-02-10 | $2.17 | $2.17 | $2.07 | $2.07 | $1.92 | 93,201 |
| 2020-02-07 | $2.15 | $2.19 | $2.15 | $2.18 | $2.02 | 21,955 |
| 2020-02-06 | $2.13 | $2.20 | $2.13 | $2.18 | $2.02 | 10,166 |
| 2020-02-05 | $2.11 | $2.25 | $2.11 | $2.17 | $2.00 | 40,849 |
| 2020-02-04 | $2.19 | $2.20 | $2.09 | $2.09 | $1.93 | 35,160 |
| 2020-02-03 | $2.15 | $2.18 | $2.14 | $2.14 | $1.98 | 26,579 |
| 2020-01-31 | $2.17 | $2.21 | $2.15 | $2.19 | $2.03 | 80,003 |
| 2020-01-30 | $2.20 | $2.26 | $2.17 | $2.23 | $2.06 | 18,806 |
| 2020-01-29 | $2.31 | $2.31 | $2.27 | $2.29 | $2.10 | 22,650 |
| 2020-01-28 | $2.25 | $2.31 | $2.24 | $2.31 | $2.12 | 23,415 |
| 2020-01-27 | $2.29 | $2.29 | $2.23 | $2.26 | $2.08 | 29,884 |
| 2020-01-24 | $2.35 | $2.35 | $2.27 | $2.32 | $2.13 | 60,527 |
| 2020-01-23 | $2.44 | $2.44 | $2.35 | $2.38 | $2.19 | 32,181 |
| 2020-01-22 | $2.60 | $2.61 | $2.42 | $2.44 | $2.24 | 41,080 |
| 2020-01-21 | $2.59 | $2.63 | $2.48 | $2.59 | $2.38 | 41,026 |
| 2020-01-17 | $2.72 | $2.72 | $2.58 | $2.60 | $2.39 | 55,381 |
| 2020-01-16 | $2.63 | $2.77 | $2.63 | $2.69 | $2.47 | 109,682 |
| 2020-01-15 | $2.69 | $2.71 | $2.64 | $2.64 | $2.43 | 23,631 |
| 2020-01-14 | $2.69 | $2.71 | $2.66 | $2.70 | $2.48 | 37,400 |
| 2020-01-13 | $2.73 | $2.73 | $2.69 | $2.70 | $2.48 | 12,267 |
| 2020-01-10 | $2.69 | $2.73 | $2.68 | $2.73 | $2.51 | 24,289 |
| 2020-01-09 | $2.70 | $2.72 | $2.59 | $2.72 | $2.50 | 80,646 |
| 2020-01-08 | $2.84 | $2.85 | $2.69 | $2.72 | $2.50 | 206,543 |
| 2020-01-07 | $2.79 | $2.83 | $2.77 | $2.81 | $2.58 | 64,801 |
| 2020-01-06 | $2.85 | $2.86 | $2.82 | $2.86 | $2.63 | 13,729 |
| 2020-01-03 | $2.79 | $2.81 | $2.78 | $2.78 | $2.55 | 51,353 |
| 2020-01-02 | $2.95 | $2.97 | $2.77 | $2.80 | $2.57 | 300,826 |
| 2019-12-31 | $2.75 | $2.98 | $2.75 | $2.94 | $2.70 | 335,745 |
| 2019-12-30 | $2.84 | $2.91 | $2.78 | $2.80 | $2.57 | 87,394 |
| 2019-12-27 | $2.94 | $2.94 | $2.82 | $2.82 | $2.58 | 40,541 |
| 2019-12-26 | $2.90 | $2.96 | $2.90 | $2.93 | $2.68 | 8,415 |
| 2019-12-24 | $2.91 | $2.98 | $2.87 | $2.87 | $2.62 | 40,836 |
| 2019-12-23 | $2.74 | $2.88 | $2.74 | $2.87 | $2.62 | 20,577 |
| 2019-12-20 | $2.81 | $2.82 | $2.76 | $2.80 | $2.56 | 159,096 |
| 2019-12-19 | $2.74 | $2.87 | $2.74 | $2.82 | $2.58 | 27,900 |
| 2019-12-18 | $2.85 | $2.86 | $2.71 | $2.71 | $2.48 | 22,121 |
| 2019-12-17 | $2.78 | $2.97 | $2.78 | $2.91 | $2.66 | 58,926 |
| 2019-12-16 | $2.73 | $2.77 | $2.67 | $2.76 | $2.52 | 37,864 |
| 2019-12-13 | $2.72 | $2.75 | $2.66 | $2.74 | $2.50 | 195,514 |
| 2019-12-12 | $2.69 | $2.76 | $2.65 | $2.67 | $2.44 | 65,914 |
| 2019-12-11 | $2.57 | $2.62 | $2.50 | $2.58 | $2.36 | 54,985 |
| 2019-12-10 | $2.55 | $2.59 | $2.53 | $2.58 | $2.36 | 198,944 |
| 2019-12-09 | $2.50 | $2.56 | $2.39 | $2.49 | $2.28 | 400,703 |
| 2019-12-06 | $2.36 | $2.44 | $2.32 | $2.43 | $2.22 | 177,765 |
| 2019-12-05 | $2.21 | $2.39 | $2.21 | $2.34 | $2.14 | 58,850 |
| 2019-12-04 | $2.03 | $2.16 | $2.03 | $2.15 | $1.97 | 344,261 |
| 2019-12-03 | $2.03 | $2.03 | $1.98 | $1.99 | $1.82 | 121,607 |
| 2019-12-02 | $2.11 | $2.16 | $2.02 | $2.02 | $1.85 | 316,547 |
| 2019-11-29 | $2.09 | $2.14 | $2.09 | $2.13 | $1.95 | 10,576 |
| 2019-11-27 | $2.22 | $2.23 | $2.14 | $2.16 | $1.97 | 38,292 |
| 2019-11-26 | $2.27 | $2.29 | $2.24 | $2.25 | $2.04 | 21,360 |
| 2019-11-25 | $2.17 | $2.26 | $2.14 | $2.26 | $2.05 | 107,738 |
| 2019-11-22 | $2.23 | $2.34 | $2.23 | $2.24 | $2.03 | 9,611 |
| 2019-11-21 | $2.11 | $2.20 | $2.11 | $2.20 | $2.00 | 14,350 |
| 2019-11-20 | $2.05 | $2.15 | $2.05 | $2.10 | $1.91 | 78,304 |
| 2019-11-19 | $2.10 | $2.13 | $2.06 | $2.08 | $1.89 | 35,209 |
| 2019-11-18 | $2.24 | $2.26 | $2.14 | $2.16 | $1.96 | 109,529 |
| 2019-11-15 | $2.28 | $2.38 | $2.28 | $2.30 | $2.09 | 6,376 |
| 2019-11-14 | $2.29 | $2.35 | $2.26 | $2.26 | $2.05 | 8,800 |
| 2019-11-13 | $2.32 | $2.32 | $2.28 | $2.28 | $2.07 | 16,643 |
| 2019-11-12 | $2.32 | $2.41 | $2.31 | $2.32 | $2.11 | 15,907 |
| 2019-11-11 | $2.34 | $2.36 | $2.25 | $2.31 | $2.10 | 154,193 |
| 2019-11-08 | $2.27 | $2.35 | $2.27 | $2.35 | $2.13 | 29,720 |
| 2019-11-07 | $2.35 | $2.47 | $2.30 | $2.33 | $2.12 | 108,751 |
| 2019-11-06 | $2.28 | $2.30 | $2.22 | $2.26 | $2.05 | 68,418 |
| 2019-11-05 | $2.31 | $2.45 | $2.30 | $2.31 | $2.10 | 54,518 |
| 2019-11-04 | $2.18 | $2.30 | $2.16 | $2.29 | $2.08 | 94,612 |
| 2019-11-01 | $2.07 | $2.15 | $2.07 | $2.13 | $1.93 | 68,088 |
| 2019-10-31 | $2.11 | $2.11 | $1.99 | $2.00 | $1.82 | 33,803 |
| 2019-10-30 | $2.27 | $2.27 | $2.09 | $2.09 | $1.90 | 27,674 |
| 2019-10-29 | $2.20 | $2.30 | $2.20 | $2.27 | $2.05 | 23,685 |
| 2019-10-28 | $2.29 | $2.29 | $2.20 | $2.21 | $1.99 | 81,877 |
| 2019-10-25 | $2.18 | $2.31 | $2.18 | $2.30 | $2.07 | 78,175 |
| 2019-10-24 | $2.22 | $2.22 | $2.15 | $2.20 | $1.98 | 40,205 |
| 2019-10-23 | $2.15 | $2.21 | $2.15 | $2.17 | $1.96 | 16,650 |
| 2019-10-22 | $2.06 | $2.20 | $2.06 | $2.20 | $1.98 | 69,953 |
| 2019-10-21 | $2.03 | $2.10 | $2.01 | $2.10 | $1.89 | 36,307 |
| 2019-10-18 | $2.04 | $2.06 | $1.99 | $1.99 | $1.79 | 99,565 |
| 2019-10-17 | $2.01 | $2.05 | $2.00 | $2.01 | $1.81 | 44,828 |
| 2019-10-16 | $2.10 | $2.12 | $2.04 | $2.07 | $1.87 | 22,083 |
| 2019-10-15 | $2.11 | $2.11 | $2.05 | $2.08 | $1.87 | 59,140 |
| 2019-10-14 | $2.05 | $2.13 | $2.05 | $2.05 | $1.85 | 48,752 |
| 2019-10-11 | $1.97 | $1.98 | $1.97 | $1.98 | $1.78 | 33,286 |
| 2019-10-10 | $2.03 | $2.03 | $1.95 | $1.96 | $1.77 | 20,962 |
| 2019-10-09 | $2.01 | $2.03 | $1.97 | $1.97 | $1.78 | 33,469 |
| 2019-10-08 | $2.06 | $2.08 | $2.01 | $2.01 | $1.81 | 45,095 |
| 2019-10-07 | $2.15 | $2.17 | $2.06 | $2.09 | $1.88 | 141,005 |
| 2019-10-04 | $2.21 | $2.21 | $2.12 | $2.14 | $1.93 | 34,418 |
| 2019-10-03 | $2.17 | $2.23 | $2.17 | $2.20 | $1.98 | 17,518 |
| 2019-10-02 | $2.39 | $2.39 | $2.25 | $2.25 | $2.03 | 32,443 |
| 2019-10-01 | $2.55 | $2.55 | $2.32 | $2.38 | $2.15 | 34,600 |
| 2019-09-30 | $2.58 | $2.58 | $2.52 | $2.52 | $2.27 | 15,070 |
| 2019-09-27 | $2.57 | $2.64 | $2.57 | $2.59 | $2.33 | 22,383 |
| 2019-09-26 | $2.65 | $2.66 | $2.59 | $2.59 | $2.32 | 94,641 |
| 2019-09-25 | $2.69 | $2.74 | $2.69 | $2.70 | $2.42 | 28,370 |
| 2019-09-24 | $2.85 | $2.88 | $2.73 | $2.75 | $2.46 | 25,875 |
| 2019-09-23 | $2.87 | $2.90 | $2.87 | $2.89 | $2.59 | 29,977 |
| 2019-09-20 | $2.80 | $2.87 | $2.78 | $2.87 | $2.57 | 14,330 |
| 2019-09-19 | $2.95 | $2.95 | $2.85 | $2.87 | $2.57 | 9,156 |
| 2019-09-18 | $2.97 | $3.02 | $2.94 | $2.94 | $2.63 | 28,314 |
| 2019-09-17 | $3.21 | $3.21 | $2.97 | $3.02 | $2.71 | 35,535 |
| 2019-09-16 | $3.13 | $3.13 | $3.06 | $3.10 | $2.78 | 30,336 |
| 2019-09-13 | $2.96 | $3.09 | $2.92 | $2.94 | $2.63 | 15,554 |
| 2019-09-12 | $2.82 | $2.99 | $2.82 | $2.99 | $2.68 | 7,650 |
| 2019-09-11 | $2.85 | $2.87 | $2.73 | $2.76 | $2.47 | 9,125 |
| 2019-09-10 | $2.65 | $2.87 | $2.65 | $2.76 | $2.47 | 26,342 |
| 2019-09-09 | $2.58 | $2.65 | $2.56 | $2.65 | $2.37 | 20,399 |
| 2019-09-06 | $2.50 | $2.59 | $2.47 | $2.48 | $2.22 | 9,160 |
| 2019-09-05 | $2.40 | $2.53 | $2.39 | $2.51 | $2.25 | 15,818 |
| 2019-09-04 | $2.49 | $2.50 | $2.44 | $2.44 | $2.19 | 16,947 |
| 2019-09-03 | $2.30 | $2.46 | $2.30 | $2.46 | $2.20 | 28,060 |
| 2019-08-30 | $2.45 | $2.45 | $2.36 | $2.41 | $2.16 | 17,215 |
| 2019-08-29 | $2.45 | $2.54 | $2.45 | $2.54 | $2.28 | 7,980 |
| 2019-08-28 | $2.36 | $2.51 | $2.36 | $2.48 | $2.21 | 22,160 |
| 2019-08-27 | $2.33 | $2.34 | $2.28 | $2.30 | $2.05 | 23,150 |
| 2019-08-26 | $2.41 | $2.46 | $2.38 | $2.38 | $2.12 | 15,366 |
| 2019-08-23 | $2.43 | $2.44 | $2.40 | $2.42 | $2.16 | 17,646 |
| 2019-08-22 | $2.64 | $2.65 | $2.52 | $2.56 | $2.28 | 14,900 |
| 2019-08-21 | $2.73 | $2.75 | $2.72 | $2.72 | $2.42 | 19,734 |
| 2019-08-20 | $2.60 | $2.71 | $2.57 | $2.67 | $2.38 | 18,829 |
| 2019-08-19 | $2.43 | $2.58 | $2.43 | $2.58 | $2.30 | 29,464 |
| 2019-08-16 | $2.36 | $2.41 | $2.35 | $2.38 | $2.12 | 7,570 |
| 2019-08-15 | $2.30 | $2.31 | $2.25 | $2.31 | $2.06 | 13,503 |
| 2019-08-14 | $2.39 | $2.45 | $2.29 | $2.29 | $2.04 | 51,090 |
| 2019-08-13 | $2.53 | $2.53 | $2.48 | $2.48 | $2.21 | 13,687 |
| 2019-08-12 | $2.44 | $2.48 | $2.40 | $2.45 | $2.18 | 36,601 |
| 2019-08-09 | $2.45 | $2.47 | $2.40 | $2.46 | $2.19 | 30,401 |
| 2019-08-08 | $2.48 | $2.48 | $2.38 | $2.40 | $2.14 | 122,636 |
| 2019-08-07 | $2.57 | $2.57 | $2.44 | $2.49 | $2.22 | 69,756 |
| 2019-08-06 | $2.79 | $2.79 | $2.59 | $2.63 | $2.34 | 69,641 |
| 2019-08-05 | $2.80 | $3.03 | $2.73 | $2.75 | $2.45 | 68,005 |
| 2019-08-02 | $2.85 | $2.85 | $2.81 | $2.83 | $2.52 | 7,931 |
| 2019-08-01 | $2.95 | $2.97 | $2.81 | $2.85 | $2.54 | 27,004 |
| 2019-07-31 | $3.12 | $3.14 | $3.01 | $3.02 | $2.69 | 93,869 |
| 2019-07-30 | $2.80 | $3.03 | $2.78 | $2.95 | $2.63 | 28,257 |
| 2019-07-29 | $2.87 | $2.87 | $2.80 | $2.80 | $2.48 | 21,350 |
| 2019-07-26 | $2.96 | $2.96 | $2.85 | $2.85 | $2.53 | 51,065 |
| 2019-07-25 | $3.04 | $3.04 | $2.92 | $2.96 | $2.62 | 41,881 |
| 2019-07-24 | $3.04 | $3.12 | $3.04 | $3.10 | $2.75 | 18,150 |
| 2019-07-23 | $3.12 | $3.22 | $3.12 | $3.21 | $2.85 | 7,400 |
| 2019-07-22 | $3.16 | $3.16 | $3.10 | $3.10 | $2.75 | 10,303 |
| 2019-07-19 | $3.22 | $3.24 | $3.12 | $3.15 | $2.79 | 20,327 |
| 2019-07-18 | $3.20 | $3.20 | $3.15 | $3.17 | $2.81 | 20,870 |
| 2019-07-17 | $3.27 | $3.27 | $3.15 | $3.18 | $2.82 | 53,166 |
| 2019-07-16 | $3.19 | $3.35 | $3.19 | $3.25 | $2.88 | 8,988 |
| 2019-07-15 | $3.08 | $3.32 | $3.07 | $3.28 | $2.91 | 65,106 |
| 2019-07-12 | $3.10 | $3.11 | $3.07 | $3.07 | $2.72 | 43,700 |
| 2019-07-11 | $3.09 | $3.14 | $3.06 | $3.10 | $2.75 | 13,430 |
| 2019-07-10 | $3.11 | $3.20 | $3.10 | $3.12 | $2.77 | 52,163 |
| 2019-07-09 | $2.93 | $2.94 | $2.93 | $2.94 | $2.61 | 4,500 |
| 2019-07-08 | $3.00 | $3.02 | $3.00 | $3.01 | $2.67 | 4,206 |
| 2019-07-05 | $2.86 | $3.04 | $2.86 | $2.98 | $2.64 | 7,537 |
| 2019-07-03 | $2.86 | $2.89 | $2.85 | $2.89 | $2.56 | 4,456 |
| 2019-07-02 | $2.95 | $2.97 | $2.86 | $2.86 | $2.54 | 15,421 |
| 2019-07-01 | $3.20 | $3.20 | $2.80 | $2.98 | $2.64 | 12,723 |
| 2019-06-28 | $2.94 | $2.99 | $2.93 | $2.97 | $2.63 | 5,592 |
| 2019-06-27 | $3.17 | $3.22 | $2.96 | $2.97 | $2.63 | 10,875 |
| 2019-06-26 | $3.11 | $3.11 | $3.01 | $3.11 | $2.74 | 12,522 |
| 2019-06-25 | $2.93 | $2.99 | $2.90 | $2.95 | $2.60 | 6,022 |
| 2019-06-24 | $3.21 | $3.21 | $2.95 | $2.95 | $2.60 | 27,825 |
| 2019-06-21 | $3.04 | $3.06 | $3.04 | $3.05 | $2.69 | 148,308 |
| 2019-06-20 | $3.09 | $3.16 | $3.08 | $3.09 | $2.72 | 16,431 |
| 2019-06-19 | $3.03 | $3.12 | $2.95 | $2.98 | $2.63 | 15,043 |
| 2019-06-18 | $3.02 | $3.09 | $3.02 | $3.02 | $2.66 | 15,138 |
| 2019-06-17 | $2.93 | $3.07 | $2.88 | $3.04 | $2.68 | 107,169 |
| 2019-06-14 | $2.99 | $3.02 | $2.90 | $2.93 | $2.58 | 11,056 |
| 2019-06-13 | $2.97 | $3.06 | $2.90 | $3.02 | $2.66 | 28,301 |
| 2019-06-12 | $3.01 | $3.01 | $2.90 | $2.93 | $2.58 | 42,577 |
| 2019-06-11 | $3.10 | $3.12 | $3.04 | $3.04 | $2.68 | 12,730 |
| 2019-06-10 | $3.30 | $3.30 | $3.13 | $3.13 | $2.76 | 12,050 |
| 2019-06-07 | $3.30 | $3.34 | $3.30 | $3.30 | $2.91 | 12,291 |
| 2019-06-06 | $3.23 | $3.30 | $3.23 | $3.25 | $2.87 | 10,826 |
| 2019-06-05 | $3.34 | $3.34 | $3.20 | $3.22 | $2.84 | 34,793 |
| 2019-06-04 | $3.46 | $3.47 | $3.41 | $3.46 | $3.05 | 14,184 |
| 2019-06-03 | $3.49 | $3.49 | $3.41 | $3.44 | $3.03 | 25,600 |
| 2019-05-31 | $3.57 | $3.60 | $3.47 | $3.51 | $3.10 | 11,304 |
| 2019-05-30 | $3.87 | $3.87 | $3.62 | $3.62 | $3.19 | 10,454 |
| 2019-05-29 | $3.71 | $3.82 | $3.70 | $3.82 | $3.36 | 8,918 |
| 2019-05-28 | $3.94 | $3.94 | $3.73 | $3.73 | $3.28 | 17,389 |
| 2019-05-24 | $3.75 | $3.78 | $3.67 | $3.75 | $3.29 | 23,483 |
| 2019-05-23 | $3.71 | $3.76 | $3.67 | $3.68 | $3.23 | 35,441 |
| 2019-05-22 | $4.11 | $4.11 | $3.96 | $3.96 | $3.48 | 1,622 |
| 2019-05-21 | $4.21 | $4.25 | $4.17 | $4.25 | $3.73 | 11,490 |
| 2019-05-20 | $4.01 | $4.21 | $4.01 | $4.21 | $3.70 | 1,503 |
| 2019-05-17 | $4.22 | $4.24 | $4.21 | $4.22 | $3.71 | 6,370 |
| 2019-05-16 | $4.35 | $4.35 | $4.25 | $4.26 | $3.74 | 42,455 |
| 2019-05-15 | $4.20 | $4.20 | $4.20 | $4.20 | $3.69 | 1,015 |
| 2019-05-14 | $4.27 | $4.28 | $4.24 | $4.26 | $3.74 | 69,242 |
| 2019-05-13 | $4.27 | $4.27 | $4.12 | $4.17 | $3.66 | 20,859 |
| 2019-05-10 | $4.32 | $4.32 | $4.22 | $4.27 | $3.75 | 9,150 |
| 2019-05-09 | $4.25 | $4.29 | $4.24 | $4.28 | $3.76 | 14,934 |
| 2019-05-08 | $4.21 | $4.32 | $4.16 | $4.25 | $3.73 | 6,355 |
| 2019-05-07 | $4.18 | $4.26 | $4.18 | $4.26 | $3.74 | 8,922 |
| 2019-05-06 | $4.23 | $4.34 | $4.22 | $4.34 | $3.81 | 2,850 |
| 2019-05-03 | $4.21 | $4.32 | $4.16 | $4.27 | $3.75 | 15,964 |
| 2019-05-02 | $4.44 | $4.44 | $4.24 | $4.26 | $3.74 | 12,675 |
| 2019-05-01 | $4.47 | $4.47 | $4.38 | $4.44 | $3.90 | 11,060 |
| 2019-04-30 | $4.58 | $4.58 | $4.52 | $4.53 | $3.98 | 6,630 |
| 2019-04-29 | $4.85 | $4.85 | $4.64 | $4.64 | $4.08 | 23,311 |
| 2019-04-26 | $4.85 | $4.85 | $4.65 | $4.65 | $4.07 | 35,069 |
| 2019-04-25 | $4.95 | $4.99 | $4.94 | $4.99 | $4.37 | 4,064 |
| 2019-04-24 | $5.09 | $5.10 | $4.96 | $4.96 | $4.34 | 10,128 |
| 2019-04-23 | $5.33 | $5.33 | $5.22 | $5.22 | $4.57 | 2,221 |
| 2019-04-22 | $5.09 | $5.32 | $5.09 | $5.30 | $4.64 | 18,167 |
| 2019-04-18 | $5.20 | $5.21 | $5.01 | $5.03 | $4.40 | 7,611 |
| 2019-04-17 | $5.05 | $5.08 | $5.04 | $5.04 | $4.41 | 4,448 |
| 2019-04-16 | $5.10 | $5.15 | $5.09 | $5.11 | $4.47 | 20,558 |
| 2019-04-15 | $5.15 | $5.15 | $5.13 | $5.13 | $4.49 | 931 |
| 2019-04-12 | $5.39 | $5.39 | $5.21 | $5.21 | $4.56 | 2,950 |
| 2019-04-11 | $5.28 | $5.34 | $5.18 | $5.19 | $4.54 | 4,411 |
| 2019-04-10 | $5.11 | $5.14 | $5.08 | $5.14 | $4.50 | 1,984 |
| 2019-04-09 | $5.20 | $5.20 | $5.09 | $5.09 | $4.46 | 850 |
| 2019-04-08 | $4.93 | $5.10 | $4.90 | $5.09 | $4.46 | 13,637 |
| 2019-04-05 | $4.75 | $4.94 | $4.75 | $4.91 | $4.30 | 30,726 |
| 2019-04-04 | $4.89 | $4.90 | $4.85 | $4.87 | $4.26 | 6,834 |
| 2019-04-03 | $5.20 | $5.20 | $4.86 | $4.87 | $4.26 | 25,645 |
| 2019-04-02 | $5.29 | $5.31 | $5.14 | $5.14 | $4.50 | 6,721 |
| 2019-04-01 | $5.27 | $5.27 | $5.23 | $5.27 | $4.61 | 10,845 |
| 2019-03-29 | $5.29 | $5.31 | $5.23 | $5.23 | $4.58 | 8,976 |
| 2019-03-28 | $5.28 | $5.32 | $5.28 | $5.29 | $4.63 | 4,482 |
| 2019-03-27 | $5.46 | $5.46 | $5.39 | $5.39 | $4.71 | 6,721 |
| 2019-03-26 | $5.47 | $5.52 | $5.47 | $5.52 | $4.82 | 320 |
| 2019-03-25 | $5.48 | $5.48 | $5.43 | $5.43 | $4.74 | 2,939 |
| 2019-03-22 | $5.59 | $5.59 | $5.49 | $5.49 | $4.79 | 9,565 |
| 2019-03-21 | $5.62 | $5.66 | $5.62 | $5.66 | $4.94 | 11,480 |
| 2019-03-20 | $5.54 | $5.68 | $5.54 | $5.68 | $4.96 | 4,417 |
| 2019-03-19 | $5.83 | $5.83 | $5.71 | $5.71 | $4.98 | 3,325 |
| 2019-03-18 | $5.70 | $5.89 | $5.70 | $5.74 | $5.01 | 7,752 |
| 2019-03-15 | $5.59 | $5.66 | $5.58 | $5.66 | $4.94 | 5,057 |
| 2019-03-14 | $5.77 | $5.77 | $5.68 | $5.70 | $4.98 | 14,200 |
| 2019-03-13 | $5.71 | $5.71 | $5.57 | $5.57 | $4.86 | 1,512 |
| 2019-03-12 | $5.37 | $5.58 | $5.37 | $5.58 | $4.87 | 2,535 |
| 2019-03-11 | $5.46 | $5.47 | $5.40 | $5.40 | $4.71 | 4,135 |
| 2019-03-08 | $5.32 | $5.46 | $5.18 | $5.46 | $4.77 | 8,300 |
| 2019-03-07 | $5.48 | $5.48 | $5.26 | $5.32 | $4.64 | 4,435 |
| 2019-03-06 | $5.55 | $5.73 | $5.55 | $5.62 | $4.91 | 12,666 |
| 2019-03-05 | $5.78 | $5.78 | $5.58 | $5.65 | $4.93 | 10,710 |
| 2019-03-04 | $5.80 | $5.80 | $5.66 | $5.69 | $4.97 | 2,367 |
| 2019-03-01 | $5.89 | $5.93 | $5.78 | $5.78 | $5.05 | 5,800 |
| 2019-02-28 | $5.92 | $5.92 | $5.71 | $5.71 | $4.98 | 1,060 |
| 2019-02-27 | $5.94 | $6.04 | $5.94 | $6.00 | $5.24 | 9,050 |
| 2019-02-26 | $5.89 | $5.99 | $5.89 | $5.96 | $5.19 | 15,559 |
| 2019-02-25 | $5.67 | $5.87 | $5.67 | $5.84 | $5.09 | 23,755 |
| 2019-02-22 | $5.78 | $5.87 | $5.78 | $5.81 | $5.06 | 3,925 |
| 2019-02-21 | $5.79 | $5.79 | $5.76 | $5.78 | $5.03 | 3,141 |
| 2019-02-20 | $5.65 | $5.84 | $5.65 | $5.81 | $5.06 | 19,438 |
| 2019-02-19 | $5.63 | $5.73 | $5.63 | $5.71 | $4.97 | 16,193 |
| 2019-02-15 | $5.53 | $5.70 | $5.51 | $5.70 | $4.96 | 6,011 |
| 2019-02-14 | $5.33 | $5.50 | $5.32 | $5.50 | $4.79 | 3,650 |
| 2019-02-13 | $5.25 | $5.39 | $5.25 | $5.32 | $4.63 | 3,953 |
| 2019-02-12 | $5.18 | $5.20 | $5.13 | $5.20 | $4.53 | 7,635 |
| 2019-02-11 | $5.07 | $5.13 | $5.07 | $5.10 | $4.44 | 4,379 |
| 2019-02-08 | $5.07 | $5.12 | $5.07 | $5.12 | $4.46 | 7,375 |
| 2019-02-07 | $5.16 | $5.16 | $5.05 | $5.07 | $4.42 | 5,315 |
| 2019-02-06 | $5.17 | $5.18 | $5.15 | $5.18 | $4.51 | 8,020 |
| 2019-02-05 | $5.20 | $5.27 | $5.15 | $5.15 | $4.48 | 14,665 |
| 2019-02-04 | $5.20 | $5.20 | $5.05 | $5.09 | $4.43 | 6,380 |
| 2019-02-01 | $5.16 | $5.20 | $5.16 | $5.16 | $4.49 | 2,300 |
| 2019-01-31 | $5.31 | $5.31 | $5.18 | $5.18 | $4.51 | 8,085 |
| 2019-01-30 | $5.31 | $5.38 | $5.31 | $5.37 | $4.68 | 1,656 |
| 2019-01-29 | $5.26 | $5.26 | $5.24 | $5.26 | $4.57 | 157,250 |
| 2019-01-28 | $5.15 | $5.17 | $5.12 | $5.12 | $4.45 | 7,658 |
| 2019-01-25 | $5.21 | $5.24 | $5.09 | $5.16 | $4.48 | 34,548 |
| 2019-01-24 | $4.90 | $5.01 | $4.90 | $5.01 | $4.35 | 6,677 |
| 2019-01-23 | $5.01 | $5.06 | $4.87 | $4.90 | $4.26 | 59,300 |
| 2019-01-22 | $5.14 | $5.20 | $4.99 | $5.04 | $4.38 | 172,999 |
| 2019-01-18 | $5.36 | $5.38 | $5.24 | $5.25 | $4.56 | 44,980 |
| 2019-01-17 | $5.27 | $5.42 | $5.25 | $5.35 | $4.65 | 57,086 |
| 2019-01-16 | $6.00 | $6.02 | $5.85 | $6.02 | $5.23 | 4,600 |
| 2019-01-15 | $6.03 | $6.03 | $5.98 | $6.00 | $5.21 | 5,820 |
| 2019-01-14 | $5.84 | $5.88 | $5.83 | $5.85 | $5.08 | 3,794 |
| 2019-01-11 | $5.89 | $5.90 | $5.86 | $5.86 | $5.09 | 16,611 |
| 2019-01-10 | $5.98 | $5.99 | $5.96 | $5.96 | $5.18 | 3,051 |
| 2019-01-09 | $5.85 | $5.92 | $5.72 | $5.86 | $5.09 | 10,167 |
| 2019-01-08 | $5.78 | $5.78 | $5.72 | $5.72 | $4.97 | 4,745 |
| 2019-01-07 | $5.67 | $5.82 | $5.64 | $5.71 | $4.96 | 6,966 |
| 2019-01-04 | $5.77 | $5.90 | $5.77 | $5.85 | $5.08 | 5,134 |
| 2019-01-03 | $5.51 | $5.76 | $5.38 | $5.63 | $4.89 | 18,547 |
| 2019-01-02 | $5.09 | $5.45 | $5.09 | $5.45 | $4.74 | 2,436 |
| 2018-12-31 | $5.15 | $5.27 | $5.14 | $5.20 | $4.51 | 44,019 |
| 2018-12-28 | $5.25 | $5.31 | $4.99 | $5.15 | $4.48 | 73,980 |
| 2018-12-27 | $5.08 | $5.13 | $4.85 | $4.87 | $4.19 | 46,687 |
| 2018-12-26 | $5.00 | $5.40 | $4.79 | $5.40 | $4.65 | 27,123 |
| 2018-12-24 | $5.06 | $5.14 | $4.97 | $5.07 | $4.37 | 46,238 |
| 2018-12-21 | $5.22 | $5.30 | $5.14 | $5.20 | $4.48 | 163,231 |
| 2018-12-20 | $5.32 | $5.40 | $5.21 | $5.24 | $4.51 | 34,711 |
| 2018-12-19 | $5.48 | $5.58 | $5.30 | $5.33 | $4.59 | 40,321 |
| 2018-12-18 | $5.50 | $5.52 | $5.40 | $5.40 | $4.65 | 9,871 |
| 2018-12-17 | $5.72 | $5.80 | $5.46 | $5.50 | $4.74 | 27,169 |
| 2018-12-14 | $6.04 | $6.04 | $5.73 | $5.85 | $5.04 | 26,275 |
| 2018-12-13 | $6.23 | $6.26 | $6.07 | $6.08 | $5.24 | 9,475 |
| 2018-12-12 | $6.33 | $6.37 | $6.18 | $6.25 | $5.38 | 45,321 |
| 2018-12-11 | $6.58 | $6.65 | $6.19 | $6.35 | $5.47 | 145,326 |
| 2018-12-10 | $6.93 | $7.05 | $6.48 | $6.49 | $5.59 | 28,886 |
| 2018-12-07 | $7.16 | $7.25 | $6.99 | $7.00 | $6.03 | 15,920 |
| 2018-12-06 | $7.17 | $7.28 | $6.90 | $7.00 | $6.03 | 21,751 |
| 2018-12-04 | $7.85 | $7.85 | $7.45 | $7.47 | $6.43 | 25,525 |
| 2018-12-03 | $7.90 | $7.90 | $7.71 | $7.73 | $6.66 | 10,967 |
| 2018-11-30 | $7.65 | $7.74 | $7.65 | $7.66 | $6.60 | 13,521 |
| 2018-11-29 | $7.70 | $7.83 | $7.69 | $7.83 | $6.74 | 8,850 |
| 2018-11-28 | $7.87 | $7.90 | $7.62 | $7.70 | $6.59 | 38,027 |
| 2018-11-27 | $8.07 | $8.26 | $7.87 | $7.87 | $6.74 | 19,525 |
| 2018-11-26 | $8.32 | $8.35 | $8.26 | $8.26 | $7.07 | 4,732 |
| 2018-11-23 | $8.49 | $8.49 | $8.49 | $8.49 | $7.27 | 988 |
| 2018-11-21 | $8.68 | $8.75 | $8.62 | $8.67 | $7.42 | 13,706 |
| 2018-11-20 | $8.70 | $8.70 | $8.53 | $8.57 | $7.34 | 2,325 |
| 2018-11-19 | $8.40 | $8.74 | $8.40 | $8.70 | $7.45 | 6,910 |
| 2018-11-16 | $8.67 | $8.71 | $8.39 | $8.44 | $7.23 | 11,393 |
| 2018-11-15 | $8.78 | $8.78 | $8.61 | $8.66 | $7.41 | 5,017 |
| 2018-11-14 | $8.60 | $8.79 | $8.54 | $8.79 | $7.53 | 9,653 |
| 2018-11-13 | $8.47 | $8.47 | $8.38 | $8.39 | $7.18 | 6,735 |
| 2018-11-12 | $8.45 | $8.49 | $8.31 | $8.31 | $7.11 | 9,656 |
| 2018-11-09 | $8.12 | $8.39 | $8.08 | $8.39 | $7.18 | 9,394 |
| 2018-11-08 | $8.33 | $8.51 | $8.16 | $8.29 | $7.10 | 34,287 |
| 2018-11-07 | $8.91 | $8.92 | $8.82 | $8.82 | $7.55 | 3,125 |
| 2018-11-06 | $8.87 | $9.06 | $8.87 | $9.06 | $7.76 | 3,478 |
| 2018-11-05 | $8.53 | $8.86 | $8.53 | $8.86 | $7.59 | 5,979 |
| 2018-11-02 | $8.54 | $8.54 | $8.31 | $8.31 | $7.11 | 2,170 |
| 2018-11-01 | $8.34 | $8.36 | $8.21 | $8.21 | $7.03 | 7,364 |
| 2018-10-31 | $8.30 | $8.30 | $8.08 | $8.08 | $6.92 | 11,650 |
| 2018-10-30 | $8.40 | $8.41 | $8.17 | $8.17 | $6.99 | 9,903 |
| 2018-10-29 | $8.71 | $8.71 | $8.50 | $8.50 | $7.24 | 6,701 |
| 2018-10-26 | $8.67 | $8.86 | $8.66 | $8.86 | $7.54 | 1,150 |
| 2018-10-25 | $8.67 | $8.74 | $8.67 | $8.72 | $7.42 | 4,237 |
| 2018-10-24 | $9.02 | $9.02 | $8.64 | $8.64 | $7.36 | 3,554 |
| 2018-10-23 | $8.65 | $8.92 | $8.62 | $8.92 | $7.59 | 4,866 |
| 2018-10-22 | $9.00 | $9.01 | $8.87 | $8.87 | $7.55 | 8,353 |
| 2018-10-19 | $9.24 | $9.25 | $9.10 | $9.19 | $7.82 | 4,524 |
| 2018-10-18 | $9.30 | $9.32 | $8.95 | $8.98 | $7.65 | 10,951 |
| 2018-10-17 | $9.58 | $9.58 | $9.36 | $9.40 | $8.00 | 2,193 |
| 2018-10-16 | $9.39 | $9.60 | $9.39 | $9.60 | $8.17 | 7,275 |
| 2018-10-15 | $9.20 | $9.20 | $9.20 | $9.20 | $7.83 | 307 |
| 2018-10-12 | $9.43 | $9.43 | $9.21 | $9.21 | $7.84 | 5,253 |
| 2018-10-11 | $9.25 | $9.46 | $9.20 | $9.31 | $7.93 | 11,897 |
| 2018-10-10 | $9.51 | $9.51 | $9.17 | $9.32 | $7.93 | 6,145 |
| 2018-10-09 | $9.04 | $9.42 | $9.04 | $9.42 | $8.02 | 39,369 |
| 2018-10-08 | $9.10 | $9.10 | $9.05 | $9.05 | $7.70 | 4,084 |
| 2018-10-05 | $8.96 | $9.13 | $8.96 | $9.13 | $7.77 | 7,803 |
| 2018-10-04 | $9.30 | $9.30 | $9.18 | $9.18 | $7.82 | 8,673 |
| 2018-10-03 | $8.85 | $9.35 | $8.79 | $9.35 | $7.96 | 25,714 |
| 2018-10-02 | $9.10 | $9.10 | $8.70 | $8.80 | $7.49 | 31,300 |
| 2018-10-01 | $9.15 | $9.32 | $8.99 | $8.99 | $7.65 | 11,100 |
| 2018-09-28 | $8.50 | $8.82 | $8.50 | $8.62 | $7.34 | 22,629 |
| 2018-09-27 | $8.15 | $8.50 | $8.15 | $8.45 | $7.19 | 10,015 |
| 2018-09-26 | $8.20 | $8.30 | $8.11 | $8.12 | $6.88 | 9,627 |
| 2018-09-25 | $8.25 | $8.27 | $8.20 | $8.26 | $6.99 | 6,502 |
| 2018-09-24 | $8.16 | $8.24 | $8.15 | $8.15 | $6.90 | 7,362 |
| 2018-09-21 | $7.91 | $8.06 | $7.90 | $8.05 | $6.82 | 36,392 |
| 2018-09-20 | $8.16 | $8.16 | $7.96 | $7.97 | $6.75 | 24,488 |
| 2018-09-19 | $8.15 | $8.27 | $8.06 | $8.27 | $7.00 | 6,967 |
| 2018-09-18 | $8.30 | $8.30 | $8.03 | $8.03 | $6.80 | 1,842 |
| 2018-09-17 | $8.10 | $8.11 | $8.02 | $8.03 | $6.80 | 7,666 |
| 2018-09-14 | $8.00 | $8.05 | $8.00 | $8.01 | $6.78 | 4,870 |
| 2018-09-13 | $8.04 | $8.04 | $8.04 | $8.04 | $6.81 | 325 |
| 2018-09-12 | $7.99 | $8.06 | $7.98 | $8.02 | $6.79 | 8,930 |
| 2018-09-11 | $7.92 | $7.99 | $7.84 | $7.96 | $6.74 | 13,081 |
| 2018-09-10 | $8.00 | $8.00 | $7.85 | $7.95 | $6.73 | 6,814 |
| 2018-09-07 | $7.80 | $8.02 | $7.75 | $7.94 | $6.72 | 17,546 |
| 2018-09-06 | $7.84 | $7.89 | $7.65 | $7.81 | $6.61 | 21,882 |
| 2018-09-05 | $8.24 | $8.24 | $7.94 | $7.94 | $6.72 | 64,199 |
| 2018-09-04 | $8.18 | $8.22 | $8.18 | $8.21 | $6.95 | 8,612 |
| 2018-08-31 | $8.35 | $8.35 | $8.25 | $8.30 | $7.03 | 8,868 |
| 2018-08-30 | $8.40 | $8.43 | $8.35 | $8.43 | $7.14 | 2,636 |
| 2018-08-29 | $8.68 | $8.70 | $8.54 | $8.57 | $7.22 | 7,991 |
| 2018-08-28 | $8.60 | $8.66 | $8.52 | $8.64 | $7.28 | 24,268 |
| 2018-08-27 | $8.21 | $8.53 | $8.20 | $8.52 | $7.18 | 13,129 |
| 2018-08-24 | $8.15 | $8.30 | $8.15 | $8.27 | $6.96 | 9,217 |
| 2018-08-23 | $7.98 | $8.07 | $7.95 | $8.05 | $6.78 | 8,102 |
| 2018-08-22 | $7.97 | $8.13 | $7.97 | $8.06 | $6.79 | 38,725 |
| 2018-08-21 | $7.66 | $7.99 | $7.66 | $7.90 | $6.65 | 16,907 |
| 2018-08-20 | $7.68 | $7.68 | $7.59 | $7.63 | $6.43 | 13,836 |
| 2018-08-17 | $7.80 | $7.80 | $7.60 | $7.64 | $6.43 | 40,708 |
| 2018-08-16 | $7.73 | $7.74 | $7.67 | $7.68 | $6.47 | 13,871 |
| 2018-08-15 | $7.80 | $7.84 | $7.60 | $7.71 | $6.49 | 28,820 |
| 2018-08-14 | $8.16 | $8.17 | $7.88 | $7.89 | $6.64 | 30,632 |
| 2018-08-13 | $8.02 | $8.11 | $7.89 | $8.11 | $6.83 | 10,933 |
| 2018-08-10 | $8.01 | $8.01 | $7.85 | $7.88 | $6.64 | 10,720 |
| 2018-08-09 | $7.88 | $8.17 | $7.88 | $8.01 | $6.75 | 21,586 |
| 2018-08-08 | $8.05 | $8.05 | $7.86 | $7.93 | $6.68 | 14,139 |
| 2018-08-07 | $8.17 | $8.22 | $8.01 | $8.03 | $6.76 | 17,113 |
| 2018-08-06 | $8.10 | $8.50 | $8.10 | $8.35 | $7.03 | 6,149 |
| 2018-08-03 | $8.24 | $8.27 | $8.21 | $8.25 | $6.95 | 8,420 |
| 2018-08-02 | $8.17 | $8.30 | $8.15 | $8.27 | $6.96 | 10,406 |
| 2018-08-01 | $8.20 | $8.28 | $8.19 | $8.19 | $6.90 | 4,023 |
| 2018-07-31 | $8.31 | $8.31 | $8.20 | $8.27 | $6.96 | 7,130 |
| 2018-07-30 | $8.46 | $8.50 | $8.32 | $8.32 | $7.01 | 17,143 |
| 2018-07-27 | $8.63 | $8.68 | $8.40 | $8.40 | $7.04 | 10,927 |
| 2018-07-26 | $8.50 | $8.58 | $8.40 | $8.55 | $7.16 | 22,131 |
| 2018-07-25 | $8.15 | $8.38 | $8.15 | $8.38 | $7.02 | 12,799 |
| 2018-07-24 | $8.00 | $8.08 | $8.00 | $8.07 | $6.76 | 9,940 |
| 2018-07-23 | $8.01 | $8.10 | $7.89 | $7.94 | $6.65 | 77,052 |
| 2018-07-20 | $8.08 | $8.12 | $8.01 | $8.12 | $6.80 | 31,522 |
| 2018-07-19 | $7.90 | $8.03 | $7.90 | $8.03 | $6.73 | 5,409 |
| 2018-07-18 | $7.94 | $8.02 | $7.94 | $7.99 | $6.69 | 11,889 |
| 2018-07-17 | $7.93 | $8.02 | $7.90 | $7.95 | $6.66 | 10,503 |
| 2018-07-16 | $8.09 | $8.14 | $7.97 | $7.99 | $6.69 | 1,745 |
| 2018-07-13 | $8.00 | $8.26 | $8.00 | $8.10 | $6.78 | 10,177 |
| 2018-07-12 | $7.97 | $7.97 | $7.80 | $7.94 | $6.65 | 15,477 |
| 2018-07-11 | $8.06 | $8.15 | $7.80 | $7.91 | $6.62 | 16,206 |
| 2018-07-10 | $8.10 | $8.17 | $8.09 | $8.13 | $6.81 | 18,959 |
| 2018-07-09 | $7.95 | $8.09 | $7.95 | $8.06 | $6.75 | 13,037 |
| 2018-07-06 | $7.75 | $7.91 | $7.75 | $7.89 | $6.61 | 8,311 |
| 2018-07-05 | $7.91 | $7.91 | $7.81 | $7.81 | $6.54 | 2,897 |
| 2018-07-03 | $7.68 | $7.88 | $7.65 | $7.70 | $6.45 | 13,720 |
| 2018-07-02 | $7.70 | $7.70 | $7.60 | $7.62 | $6.38 | 1,305 |
| 2018-06-29 | $7.74 | $7.83 | $7.74 | $7.81 | $6.54 | 10,180 |
| 2018-06-28 | $7.60 | $7.74 | $7.60 | $7.67 | $6.42 | 8,704 |
| 2018-06-27 | $8.02 | $8.05 | $7.71 | $7.71 | $6.42 | 19,862 |
| 2018-06-26 | $7.92 | $7.92 | $7.76 | $7.85 | $6.54 | 23,908 |
| 2018-06-25 | $7.64 | $7.77 | $7.64 | $7.69 | $6.40 | 31,261 |
| 2018-06-22 | $7.68 | $7.73 | $7.59 | $7.73 | $6.44 | 15,213 |
| 2018-06-21 | $7.70 | $7.70 | $7.56 | $7.59 | $6.32 | 31,215 |
| 2018-06-20 | $7.82 | $7.86 | $7.73 | $7.74 | $6.44 | 83,899 |
| 2018-06-19 | $7.99 | $8.07 | $7.89 | $7.91 | $6.59 | 12,536 |
| 2018-06-18 | $7.94 | $8.17 | $7.94 | $8.12 | $6.76 | 30,864 |
| 2018-06-15 | $7.86 | $7.93 | $7.86 | $7.93 | $6.60 | 162,352 |
| 2018-06-14 | $7.99 | $7.99 | $7.88 | $7.95 | $6.62 | 9,984 |
| 2018-06-13 | $7.82 | $7.86 | $7.80 | $7.83 | $6.52 | 9,506 |
| 2018-06-12 | $7.87 | $7.89 | $7.75 | $7.84 | $6.53 | 9,567 |
| 2018-06-11 | $7.82 | $7.95 | $7.82 | $7.89 | $6.57 | 8,107 |
| 2018-06-08 | $7.93 | $7.93 | $7.78 | $7.85 | $6.54 | 16,717 |
| 2018-06-07 | $8.03 | $8.09 | $7.91 | $7.99 | $6.65 | 15,528 |
| 2018-06-06 | $7.97 | $7.97 | $7.87 | $7.88 | $6.56 | 7,858 |
| 2018-06-05 | $7.79 | $7.92 | $7.65 | $7.89 | $6.57 | 32,860 |
| 2018-06-04 | $7.99 | $7.99 | $7.80 | $7.84 | $6.53 | 19,241 |
| 2018-06-01 | $8.18 | $8.22 | $8.02 | $8.05 | $6.70 | 7,202 |
| 2018-05-31 | $8.19 | $8.19 | $8.13 | $8.14 | $6.78 | 15,747 |
| 2018-05-30 | $8.26 | $8.26 | $8.15 | $8.17 | $6.80 | 3,870 |
| 2018-05-29 | $7.87 | $8.06 | $7.87 | $8.02 | $6.64 | 4,661 |
| 2018-05-25 | $8.20 | $8.20 | $7.88 | $7.98 | $6.61 | 36,303 |
| 2018-05-24 | $8.31 | $8.32 | $8.25 | $8.26 | $6.84 | 10,075 |
| 2018-05-23 | $8.62 | $8.62 | $8.46 | $8.49 | $7.03 | 24,090 |
| 2018-05-22 | $8.99 | $9.00 | $8.88 | $8.92 | $7.39 | 12,050 |
| 2018-05-21 | $8.53 | $8.80 | $8.51 | $8.80 | $7.29 | 2,486 |
| 2018-05-18 | $8.85 | $8.85 | $8.67 | $8.78 | $7.27 | 13,434 |
| 2018-05-17 | $8.84 | $8.87 | $8.70 | $8.85 | $7.33 | 20,311 |
| 2018-05-16 | $8.65 | $8.75 | $8.64 | $8.75 | $7.24 | 7,541 |
| 2018-05-15 | $8.36 | $8.62 | $8.36 | $8.55 | $7.08 | 4,994 |
| 2018-05-14 | $8.26 | $8.45 | $8.23 | $8.44 | $6.99 | 9,390 |
| 2018-05-11 | $8.36 | $8.42 | $8.29 | $8.33 | $6.90 | 10,365 |
| 2018-05-10 | $8.71 | $8.71 | $8.48 | $8.49 | $7.03 | 31,883 |
| 2018-05-09 | $9.18 | $9.18 | $8.65 | $8.65 | $7.16 | 14,895 |
| 2018-05-08 | $9.06 | $9.06 | $8.65 | $8.92 | $7.39 | 18,230 |
| 2018-05-07 | $9.21 | $9.21 | $9.02 | $9.02 | $7.47 | 1,100 |
| 2018-05-04 | $9.18 | $9.18 | $9.04 | $9.11 | $7.54 | 10,441 |
| 2018-05-03 | $9.31 | $9.51 | $9.28 | $9.28 | $7.68 | 4,231 |
| 2018-05-02 | $9.20 | $9.60 | $9.20 | $9.60 | $7.95 | 10,789 |
| 2018-05-01 | $9.55 | $9.55 | $9.29 | $9.33 | $7.72 | 6,620 |
| 2018-04-30 | $9.43 | $9.52 | $9.40 | $9.41 | $7.79 | 11,182 |
| 2018-04-27 | $9.52 | $9.90 | $9.51 | $9.90 | $8.20 | 6,065 |
| 2018-04-26 | $9.80 | $9.80 | $9.63 | $9.76 | $8.04 | 14,300 |
| 2018-04-25 | $9.34 | $9.63 | $9.34 | $9.52 | $7.85 | 61,716 |
| 2018-04-24 | $9.29 | $9.59 | $9.27 | $9.33 | $7.69 | 19,501 |
| 2018-04-23 | $8.68 | $9.23 | $8.68 | $9.23 | $7.61 | 19,647 |
| 2018-04-20 | $8.67 | $8.78 | $8.65 | $8.74 | $7.20 | 17,237 |
| 2018-04-19 | $9.27 | $9.29 | $8.93 | $8.93 | $7.36 | 15,805 |
| 2018-04-18 | $8.71 | $9.10 | $8.71 | $9.03 | $7.44 | 16,140 |
| 2018-04-17 | $8.75 | $8.83 | $8.70 | $8.80 | $7.25 | 6,245 |
| 2018-04-16 | $9.07 | $9.23 | $8.71 | $8.71 | $7.18 | 8,682 |
| 2018-04-13 | $9.28 | $9.28 | $9.00 | $9.00 | $7.42 | 8,035 |
| 2018-04-12 | $9.25 | $9.25 | $9.24 | $9.24 | $7.61 | 2,500 |
| 2018-04-11 | $9.50 | $9.64 | $9.48 | $9.48 | $7.81 | 4,385 |
| 2018-04-10 | $9.07 | $9.35 | $9.07 | $9.35 | $7.70 | 5,982 |
| 2018-04-09 | $9.12 | $9.12 | $8.87 | $8.87 | $7.31 | 9,589 |
| 2018-04-06 | $9.05 | $9.29 | $8.99 | $9.02 | $7.43 | 10,848 |
| 2018-04-05 | $8.66 | $9.08 | $8.66 | $9.08 | $7.48 | 14,866 |
| 2018-04-04 | $8.50 | $8.62 | $8.50 | $8.61 | $7.10 | 7,740 |
| 2018-04-03 | $8.35 | $8.38 | $8.30 | $8.38 | $6.91 | 4,562 |
| 2018-04-02 | $8.17 | $8.37 | $8.17 | $8.23 | $6.78 | 9,414 |
| 2018-03-29 | $8.25 | $8.41 | $8.24 | $8.38 | $6.91 | 46,074 |
| 2018-03-28 | $8.20 | $8.20 | $8.02 | $8.12 | $6.69 | 3,660 |
| 2018-03-27 | $8.33 | $8.33 | $8.23 | $8.24 | $6.75 | 9,634 |
| 2018-03-26 | $8.30 | $8.30 | $8.19 | $8.19 | $6.71 | 1,000 |
| 2018-03-23 | $8.65 | $8.78 | $8.13 | $8.13 | $6.66 | 19,130 |
| 2018-03-22 | $8.18 | $8.51 | $8.18 | $8.51 | $6.97 | 99,298 |
| 2018-03-21 | $8.05 | $8.55 | $8.05 | $8.48 | $6.95 | 307,010 |
| 2018-03-20 | $7.85 | $7.96 | $7.85 | $7.94 | $6.51 | 525,058 |
| 2018-03-19 | $8.11 | $8.11 | $7.85 | $7.85 | $6.43 | 12,847 |
| 2018-03-16 | $7.75 | $8.21 | $7.75 | $8.08 | $6.62 | 32,772 |
| 2018-03-15 | $7.71 | $7.80 | $7.63 | $7.73 | $6.33 | 40,188 |
| 2018-03-14 | $7.75 | $7.80 | $7.66 | $7.72 | $6.33 | 27,353 |
| 2018-03-13 | $7.93 | $8.01 | $7.71 | $7.71 | $6.32 | 18,720 |
| 2018-03-12 | $7.80 | $7.96 | $7.75 | $7.91 | $6.48 | 26,892 |
| 2018-03-09 | $8.15 | $8.22 | $7.99 | $8.05 | $6.60 | 8,935 |
| 2018-03-08 | $7.86 | $7.98 | $7.81 | $7.98 | $6.54 | 11,851 |
| 2018-03-07 | $8.09 | $8.10 | $7.72 | $7.85 | $6.43 | 24,211 |
| 2018-03-06 | $8.28 | $8.28 | $8.04 | $8.11 | $6.64 | 18,651 |
| 2018-03-05 | $7.63 | $8.23 | $7.63 | $8.16 | $6.69 | 36,917 |
| 2018-03-02 | $7.76 | $7.98 | $7.74 | $7.86 | $6.44 | 23,485 |
| 2018-03-01 | $8.32 | $8.33 | $7.83 | $7.83 | $6.42 | 25,378 |
| 2018-02-28 | $8.74 | $8.80 | $7.97 | $7.98 | $6.54 | 746,314 |
| 2018-02-27 | $9.24 | $9.24 | $8.97 | $8.97 | $7.35 | 4,154 |
| 2018-02-26 | $9.30 | $9.56 | $9.24 | $9.34 | $7.60 | 37,594 |
| 2018-02-23 | $8.96 | $9.09 | $8.80 | $9.09 | $7.40 | 3,152 |
| 2018-02-22 | $8.73 | $9.00 | $8.69 | $8.94 | $7.28 | 20,356 |
| 2018-02-21 | $8.63 | $8.67 | $8.63 | $8.67 | $7.06 | 3,277 |
| 2018-02-20 | $8.50 | $8.60 | $8.44 | $8.58 | $6.98 | 17,022 |
| 2018-02-16 | $8.00 | $8.41 | $8.00 | $8.35 | $6.80 | 11,882 |
| 2018-02-15 | $8.11 | $8.36 | $8.10 | $8.30 | $6.76 | 12,397 |
| 2018-02-14 | $8.14 | $8.31 | $8.08 | $8.22 | $6.69 | 6,766 |
| 2018-02-13 | $8.39 | $8.39 | $8.31 | $8.31 | $6.76 | 2,940 |
| 2018-02-12 | $8.14 | $8.51 | $8.05 | $8.41 | $6.84 | 18,016 |
| 2018-02-09 | $8.20 | $8.25 | $7.83 | $8.08 | $6.58 | 13,057 |
| 2018-02-08 | $8.44 | $8.44 | $8.14 | $8.17 | $6.65 | 8,037 |
| 2018-02-07 | $8.59 | $8.59 | $8.28 | $8.39 | $6.83 | 13,414 |
| 2018-02-06 | $8.18 | $8.56 | $8.18 | $8.55 | $6.96 | 21,417 |
| 2018-02-05 | $8.42 | $8.50 | $8.18 | $8.49 | $6.91 | 27,364 |
| 2018-02-02 | $8.95 | $8.95 | $8.43 | $8.43 | $6.86 | 26,771 |
| 2018-02-01 | $9.15 | $9.16 | $8.99 | $9.10 | $7.41 | 26,481 |
| 2018-01-31 | $9.46 | $9.49 | $9.02 | $9.16 | $7.46 | 46,668 |
| 2018-01-30 | $9.76 | $9.76 | $9.46 | $9.46 | $7.70 | 10,859 |
| 2018-01-29 | $9.91 | $9.95 | $9.78 | $9.78 | $7.91 | 46,959 |
| 2018-01-26 | $10.05 | $10.26 | $9.92 | $10.26 | $8.30 | 11,924 |
| 2018-01-25 | $10.19 | $10.26 | $9.93 | $9.93 | $8.03 | 25,466 |
| 2018-01-24 | $10.55 | $10.55 | $10.20 | $10.36 | $8.38 | 34,718 |
| 2018-01-23 | $10.14 | $10.47 | $10.06 | $10.47 | $8.47 | 32,325 |
| 2018-01-22 | $9.84 | $10.15 | $9.80 | $10.10 | $8.17 | 40,517 |
| 2018-01-19 | $9.66 | $9.82 | $9.39 | $9.80 | $7.93 | 35,224 |
| 2018-01-18 | $9.84 | $9.90 | $9.64 | $9.67 | $7.82 | 43,294 |
| 2018-01-17 | $10.40 | $10.40 | $9.85 | $9.89 | $8.00 | 99,669 |
| 2018-01-16 | $11.13 | $11.13 | $10.35 | $10.37 | $8.39 | 38,699 |
| 2018-01-12 | $11.00 | $11.70 | $10.86 | $11.04 | $8.93 | 22,616 |
| 2018-01-11 | $10.54 | $10.86 | $10.42 | $10.59 | $8.56 | 21,778 |
| 2018-01-10 | $10.95 | $10.95 | $10.45 | $10.47 | $8.47 | 26,077 |
| 2018-01-09 | $11.02 | $11.12 | $10.93 | $10.93 | $8.84 | 10,701 |
| 2018-01-08 | $11.31 | $11.31 | $10.86 | $11.00 | $8.90 | 27,394 |
| 2018-01-05 | $12.06 | $12.07 | $11.28 | $11.31 | $9.15 | 24,160 |
| 2018-01-04 | $12.44 | $12.44 | $12.00 | $12.08 | $9.77 | 11,274 |
| 2018-01-03 | $12.75 | $12.75 | $12.48 | $12.48 | $10.09 | 9,417 |
| 2018-01-02 | $12.17 | $12.58 | $11.71 | $12.50 | $10.11 | 30,990 |
| 2017-12-29 | $12.15 | $12.21 | $11.95 | $11.96 | $9.67 | 26,384 |
| 2017-12-28 | $12.03 | $12.11 | $11.90 | $12.11 | $9.79 | 19,499 |
| 2017-12-27 | $12.00 | $12.06 | $11.95 | $12.01 | $9.63 | 16,653 |
| 2017-12-26 | $11.95 | $11.96 | $11.50 | $11.80 | $9.46 | 15,325 |
| 2017-12-22 | $11.95 | $11.95 | $11.71 | $11.75 | $9.42 | 12,755 |
| 2017-12-21 | $11.24 | $11.93 | $11.24 | $11.93 | $9.56 | 11,450 |
| 2017-12-20 | $11.18 | $11.56 | $11.18 | $11.48 | $9.20 | 37,432 |
| 2017-12-19 | $11.08 | $11.20 | $11.05 | $11.11 | $8.90 | 18,053 |
| 2017-12-18 | $10.84 | $11.42 | $10.76 | $11.23 | $9.00 | 11,898 |
| 2017-12-15 | $11.18 | $11.25 | $10.93 | $10.98 | $8.80 | 22,538 |
| 2017-12-14 | $11.19 | $11.32 | $11.19 | $11.20 | $8.98 | 29,830 |
| 2017-12-13 | $11.85 | $11.85 | $11.14 | $11.21 | $8.98 | 9,079 |
| 2017-12-12 | $11.61 | $11.63 | $11.31 | $11.35 | $9.10 | 16,834 |
| 2017-12-11 | $10.96 | $11.52 | $10.96 | $11.47 | $9.19 | 9,921 |
| 2017-12-08 | $10.94 | $11.00 | $10.89 | $10.95 | $8.78 | 6,622 |
| 2017-12-07 | $11.05 | $11.12 | $10.72 | $10.77 | $8.63 | 26,842 |
| 2017-12-06 | $11.65 | $11.72 | $11.14 | $11.14 | $8.93 | 36,039 |
| 2017-12-05 | $11.70 | $11.70 | $11.41 | $11.64 | $9.33 | 17,640 |
| 2017-12-04 | $12.14 | $12.34 | $11.83 | $11.83 | $9.48 | 30,066 |
| 2017-12-01 | $12.10 | $12.25 | $12.05 | $12.22 | $9.79 | 3,002 |
| 2017-11-30 | $11.92 | $12.17 | $11.74 | $11.74 | $9.41 | 401,261 |
| 2017-11-29 | $12.00 | $12.30 | $11.78 | $12.00 | $9.62 | 8,712 |
| 2017-11-28 | $11.77 | $11.97 | $11.71 | $11.82 | $9.39 | 20,920 |
| 2017-11-27 | $12.11 | $12.11 | $11.78 | $11.93 | $9.47 | 36,640 |
| 2017-11-24 | $12.07 | $12.30 | $12.06 | $12.26 | $9.74 | 3,369 |
| 2017-11-22 | $12.03 | $12.03 | $11.79 | $11.87 | $9.43 | 42,109 |
| 2017-11-21 | $12.24 | $12.31 | $12.02 | $12.04 | $9.56 | 34,470 |
| 2017-11-20 | $12.85 | $12.85 | $12.25 | $12.25 | $9.73 | 35,237 |
| 2017-11-17 | $13.09 | $13.09 | $12.58 | $12.74 | $10.12 | 20,437 |
| 2017-11-16 | $13.36 | $13.38 | $13.04 | $13.04 | $10.35 | 35,681 |
| 2017-11-15 | $13.68 | $13.70 | $13.23 | $13.24 | $10.51 | 23,725 |
| 2017-11-14 | $14.24 | $14.25 | $13.70 | $13.74 | $10.91 | 12,577 |
| 2017-11-13 | $14.99 | $14.99 | $14.51 | $14.59 | $11.59 | 7,692 |
| 2017-11-10 | $15.18 | $15.58 | $15.14 | $15.14 | $12.02 | 13,812 |
| 2017-11-09 | $14.92 | $14.93 | $14.09 | $14.79 | $11.75 | 10,299 |
| 2017-11-08 | $14.91 | $14.91 | $14.58 | $14.75 | $11.71 | 5,755 |
| 2017-11-07 | $15.23 | $15.23 | $14.69 | $14.86 | $11.80 | 13,541 |
| 2017-11-06 | $14.52 | $15.23 | $14.52 | $15.18 | $12.06 | 6,550 |
| 2017-11-03 | $14.13 | $14.52 | $14.13 | $14.37 | $11.41 | 22,453 |
| 2017-11-02 | $14.10 | $14.18 | $14.01 | $14.01 | $11.13 | 2,270 |
| 2017-11-01 | $13.76 | $14.10 | $13.74 | $14.10 | $11.20 | 8,515 |
| 2017-10-31 | $13.50 | $13.78 | $13.39 | $13.76 | $10.93 | 6,994 |
| 2017-10-30 | $13.42 | $13.69 | $13.39 | $13.53 | $10.75 | 18,039 |
| 2017-10-27 | $13.25 | $13.79 | $13.03 | $13.41 | $10.56 | 12,086 |
| 2017-10-26 | $13.71 | $13.83 | $13.47 | $13.48 | $10.62 | 11,013 |
| 2017-10-25 | $14.45 | $14.47 | $13.80 | $13.89 | $10.94 | 51,919 |
| 2017-10-24 | $14.65 | $14.65 | $14.42 | $14.42 | $11.36 | 13,455 |
| 2017-10-23 | $14.70 | $14.72 | $14.57 | $14.64 | $11.53 | 3,661 |
| 2017-10-20 | $14.70 | $14.76 | $14.60 | $14.72 | $11.60 | 10,154 |
| 2017-10-19 | $14.90 | $15.00 | $14.76 | $14.88 | $11.72 | 25,591 |
| 2017-10-18 | $15.00 | $15.14 | $15.00 | $15.00 | $11.82 | 7,629 |
| 2017-10-17 | $15.19 | $15.19 | $14.98 | $15.16 | $11.94 | 5,391 |
| 2017-10-16 | $15.07 | $15.10 | $14.98 | $14.99 | $11.81 | 13,358 |
| 2017-10-13 | $15.27 | $15.27 | $14.99 | $15.11 | $11.90 | 23,812 |
| 2017-10-12 | $14.97 | $15.36 | $14.85 | $15.22 | $11.99 | 18,989 |
| 2017-10-11 | $14.90 | $14.97 | $14.85 | $14.95 | $11.78 | 10,014 |
| 2017-10-10 | $15.33 | $15.45 | $14.88 | $14.88 | $11.72 | 24,821 |
| 2017-10-09 | $16.17 | $16.17 | $15.50 | $15.50 | $12.21 | 1,791 |
| 2017-10-06 | $15.14 | $15.51 | $15.00 | $15.34 | $12.08 | 7,645 |
| 2017-10-05 | $15.70 | $15.70 | $15.21 | $15.38 | $12.12 | 14,974 |
| 2017-10-04 | $16.02 | $16.03 | $15.68 | $15.69 | $12.36 | 21,081 |
| 2017-10-03 | $16.43 | $16.45 | $15.95 | $15.96 | $12.57 | 10,328 |
| 2017-10-02 | $16.42 | $16.45 | $16.07 | $16.45 | $12.96 | 6,165 |
| 2017-09-29 | $16.59 | $16.59 | $16.35 | $16.40 | $12.92 | 30,841 |
| 2017-09-28 | $17.28 | $17.28 | $16.65 | $16.65 | $13.12 | 4,490 |
| 2017-09-27 | $17.69 | $17.74 | $17.54 | $17.54 | $13.73 | 4,926 |
| 2017-09-26 | $18.18 | $18.18 | $17.99 | $17.99 | $14.08 | 2,184 |
| 2017-09-25 | $18.09 | $18.37 | $18.09 | $18.25 | $14.28 | 16,786 |
| 2017-09-22 | $18.01 | $18.01 | $17.79 | $17.94 | $14.04 | 3,113 |
| 2017-09-21 | $17.75 | $18.13 | $17.75 | $17.99 | $14.08 | 3,024 |
| 2017-09-20 | $17.49 | $17.90 | $17.48 | $17.65 | $13.81 | 23,927 |
| 2017-09-19 | $16.89 | $16.92 | $16.75 | $16.90 | $13.23 | 4,740 |
| 2017-09-18 | $16.76 | $17.08 | $16.70 | $16.72 | $13.09 | 5,165 |
| 2017-09-15 | $16.70 | $16.73 | $16.70 | $16.71 | $13.08 | 2,028 |
| 2017-09-14 | $16.86 | $16.86 | $16.69 | $16.69 | $13.06 | 851 |
| 2017-09-13 | $16.57 | $16.57 | $16.35 | $16.35 | $12.80 | 3,780 |
| 2017-09-12 | $16.28 | $16.28 | $16.17 | $16.17 | $12.65 | 4,251 |
| 2017-09-11 | $16.40 | $16.54 | $16.40 | $16.52 | $12.93 | 7,360 |
| 2017-09-08 | $16.47 | $16.47 | $16.47 | $16.47 | $12.89 | 2,459 |
| 2017-09-07 | $17.15 | $17.26 | $17.00 | $17.00 | $13.30 | 3,543 |
| 2017-09-06 | $16.84 | $17.08 | $16.84 | $17.08 | $13.37 | 2,167 |
| 2017-09-05 | $17.07 | $17.07 | $16.65 | $16.74 | $13.10 | 4,575 |
| 2017-09-01 | $17.22 | $17.23 | $17.04 | $17.12 | $13.40 | 3,238 |
| 2017-08-31 | $16.15 | $16.96 | $16.15 | $16.95 | $13.27 | 49,629 |
| 2017-08-30 | $16.23 | $16.27 | $16.14 | $16.15 | $12.64 | 5,850 |
| 2017-08-29 | $16.00 | $16.00 | $16.00 | $16.00 | $12.52 | 1,100 |
| 2017-08-28 | $15.81 | $15.91 | $15.70 | $15.83 | $12.30 | 13,660 |
| 2017-08-25 | $15.89 | $15.89 | $15.83 | $15.85 | $12.32 | 1,963 |
| 2017-08-24 | $15.94 | $16.09 | $15.86 | $16.09 | $12.51 | 13,860 |
| 2017-08-23 | $15.80 | $16.12 | $15.80 | $16.12 | $12.53 | 9,220 |
| 2017-08-22 | $15.91 | $15.91 | $15.76 | $15.76 | $12.25 | 1,661 |
| 2017-08-21 | $15.75 | $15.85 | $15.75 | $15.79 | $12.27 | 647 |
| 2017-08-18 | $15.74 | $15.80 | $15.68 | $15.80 | $12.28 | 3,125 |
| 2017-08-17 | $15.92 | $15.93 | $15.69 | $15.69 | $12.20 | 4,356 |
| 2017-08-16 | $15.99 | $15.99 | $15.74 | $15.83 | $12.30 | 7,589 |
| 2017-08-15 | $15.60 | $15.75 | $15.42 | $15.67 | $12.18 | 17,884 |
| 2017-08-14 | $15.75 | $15.80 | $15.56 | $15.56 | $12.09 | 23,176 |
| 2017-08-11 | $15.86 | $15.91 | $15.85 | $15.85 | $12.32 | 3,245 |
| 2017-08-10 | $16.18 | $16.25 | $15.95 | $16.07 | $12.49 | 30,110 |
| 2017-08-09 | $16.29 | $16.29 | $15.77 | $15.77 | $12.26 | 6,878 |
| 2017-08-08 | $16.41 | $16.45 | $16.25 | $16.29 | $12.66 | 29,349 |
| 2017-08-07 | $16.32 | $17.01 | $16.31 | $16.36 | $12.72 | 2,153 |
| 2017-08-04 | $16.48 | $16.64 | $16.46 | $16.53 | $12.85 | 3,999 |
| 2017-08-03 | $17.05 | $17.05 | $16.37 | $16.42 | $12.76 | 10,047 |
| 2017-08-02 | $17.25 | $17.47 | $17.20 | $17.27 | $13.42 | 11,526 |
| 2017-08-01 | $17.45 | $17.50 | $17.38 | $17.42 | $13.54 | 14,806 |
| 2017-07-31 | $18.07 | $18.11 | $17.92 | $17.92 | $13.93 | 1,655 |
| 2017-07-28 | $18.74 | $18.80 | $18.46 | $18.46 | $14.35 | 2,707 |
| 2017-07-27 | $18.06 | $18.34 | $17.95 | $18.34 | $14.26 | 3,300 |
| 2017-07-26 | $17.93 | $18.42 | $17.91 | $18.39 | $14.21 | 10,679 |
| 2017-07-25 | $17.98 | $17.98 | $17.76 | $17.76 | $13.72 | 9,596 |
| 2017-07-24 | $17.89 | $17.89 | $17.53 | $17.53 | $13.54 | 1,015 |
| 2017-07-21 | $18.03 | $18.04 | $18.01 | $18.01 | $13.92 | 1,793 |
| 2017-07-20 | $18.52 | $18.60 | $18.47 | $18.52 | $14.31 | 5,303 |
| 2017-07-19 | $18.51 | $18.54 | $18.48 | $18.54 | $14.32 | 18,354 |
| 2017-07-18 | $18.65 | $18.65 | $18.24 | $18.33 | $14.16 | 5,340 |
| 2017-07-17 | $18.34 | $18.56 | $18.01 | $18.34 | $14.17 | 6,205 |
| 2017-07-14 | $18.35 | $18.44 | $18.21 | $18.34 | $14.17 | 9,683 |
| 2017-07-13 | $18.13 | $18.30 | $18.12 | $18.30 | $14.14 | 6,875 |
| 2017-07-12 | $17.69 | $18.20 | $17.69 | $18.16 | $14.03 | 23,994 |
| 2017-07-11 | $17.50 | $17.65 | $17.50 | $17.58 | $13.58 | 7,413 |
| 2017-07-10 | $17.01 | $17.52 | $17.01 | $17.52 | $13.54 | 6,880 |
| 2017-07-07 | $17.03 | $17.27 | $17.00 | $17.13 | $13.24 | 26,909 |
| 2017-07-06 | $17.84 | $17.84 | $17.14 | $17.14 | $13.24 | 8,340 |
| 2017-07-05 | $17.90 | $17.90 | $17.64 | $17.64 | $13.63 | 30,897 |
| 2017-07-03 | $17.84 | $17.86 | $17.82 | $17.86 | $13.80 | 590 |
| 2017-06-30 | $18.00 | $18.15 | $17.80 | $18.15 | $14.02 | 26,101 |
| 2017-06-29 | $18.37 | $18.40 | $17.92 | $18.07 | $13.96 | 8,002 |
| 2017-06-28 | $17.98 | $18.37 | $17.98 | $18.27 | $14.12 | 10,105 |
| 2017-06-27 | $18.05 | $18.08 | $18.00 | $18.08 | $13.89 | 2,110 |
| 2017-06-26 | $17.85 | $18.04 | $17.78 | $18.03 | $13.85 | 12,445 |
| 2017-06-23 | $17.54 | $17.90 | $17.51 | $17.66 | $13.56 | 17,768 |
| 2017-06-22 | $17.60 | $17.60 | $17.60 | $17.60 | $13.52 | 290 |
| 2017-06-21 | $17.36 | $17.93 | $17.33 | $17.51 | $13.45 | 8,795 |
| 2017-06-20 | $17.92 | $17.92 | $17.65 | $17.77 | $13.65 | 57,622 |
| 2017-06-19 | $18.19 | $18.24 | $18.13 | $18.16 | $13.95 | 2,163 |
| 2017-06-16 | $17.76 | $18.17 | $17.75 | $18.14 | $13.93 | 11,192 |
| 2017-06-15 | $17.95 | $17.98 | $17.65 | $17.65 | $13.56 | 6,614 |
| 2017-06-14 | $18.65 | $18.73 | $18.21 | $18.21 | $13.99 | 5,436 |
| 2017-06-13 | $18.54 | $18.62 | $18.25 | $18.62 | $14.30 | 1,566 |
| 2017-06-12 | $18.56 | $18.56 | $18.40 | $18.40 | $14.13 | 9,082 |
| 2017-06-09 | $18.01 | $18.21 | $17.97 | $18.21 | $13.99 | 15,508 |
| 2017-06-08 | $17.41 | $18.06 | $17.41 | $18.01 | $13.83 | 1,771 |
| 2017-06-07 | $18.10 | $18.20 | $17.60 | $17.78 | $13.66 | 8,757 |
| 2017-06-06 | $17.90 | $18.09 | $17.90 | $18.09 | $13.89 | 14,359 |
| 2017-06-05 | $17.79 | $17.86 | $17.63 | $17.84 | $13.70 | 8,064 |
| 2017-06-02 | $18.01 | $18.01 | $17.62 | $17.80 | $13.67 | 6,358 |
| 2017-06-01 | $18.19 | $18.41 | $18.19 | $18.28 | $14.04 | 8,960 |
| 2017-05-31 | $17.75 | $18.00 | $17.50 | $17.89 | $13.74 | 11,537 |
| 2017-05-30 | $18.13 | $18.13 | $17.66 | $17.76 | $13.64 | 10,746 |
| 2017-05-26 | $18.53 | $18.53 | $18.36 | $18.40 | $14.13 | 13,481 |
| 2017-05-25 | $19.14 | $19.14 | $18.37 | $18.46 | $14.18 | 13,380 |
| 2017-05-24 | $19.06 | $19.14 | $19.06 | $19.14 | $14.70 | 3,547 |
| 2017-05-23 | $19.54 | $19.54 | $19.30 | $19.31 | $14.83 | 4,351 |
| 2017-05-22 | $18.61 | $19.42 | $18.57 | $19.42 | $14.91 | 3,030 |
| 2017-05-19 | $19.09 | $19.12 | $18.94 | $19.09 | $14.66 | 10,276 |
| 2017-05-18 | $18.60 | $18.69 | $18.55 | $18.55 | $14.25 | 6,212 |
| 2017-05-17 | $18.97 | $18.97 | $18.68 | $18.70 | $14.36 | 7,877 |
| 2017-05-16 | $19.22 | $19.22 | $19.02 | $19.02 | $14.61 | 7,021 |
| 2017-05-15 | $19.00 | $19.43 | $19.00 | $19.15 | $14.71 | 2,125 |
| 2017-05-12 | $19.05 | $19.11 | $19.05 | $19.10 | $14.67 | 4,455 |
| 2017-05-11 | $19.25 | $19.34 | $19.08 | $19.14 | $14.70 | 23,620 |
| 2017-05-10 | $18.65 | $19.11 | $18.55 | $19.11 | $14.68 | 12,013 |
| 2017-05-09 | $18.90 | $18.92 | $18.70 | $18.70 | $14.36 | 2,556 |
| 2017-05-08 | $18.62 | $18.99 | $18.62 | $18.89 | $14.51 | 15,830 |
| 2017-05-05 | $18.00 | $18.80 | $17.92 | $18.80 | $14.44 | 5,348 |
| 2017-05-04 | $17.92 | $18.00 | $17.47 | $17.74 | $13.62 | 18,375 |
| 2017-05-03 | $17.65 | $18.35 | $17.61 | $18.35 | $14.09 | 21,803 |
| 2017-05-02 | $17.98 | $17.99 | $17.63 | $17.63 | $13.54 | 14,700 |
| 2017-05-01 | $18.09 | $18.09 | $17.77 | $17.97 | $13.80 | 12,981 |
| 2017-04-28 | $18.37 | $18.37 | $18.20 | $18.20 | $13.98 | 6,821 |
| 2017-04-27 | $18.57 | $18.57 | $18.27 | $18.33 | $14.08 | 8,934 |
| 2017-04-26 | $18.60 | $18.83 | $18.60 | $18.83 | $14.46 | 5,692 |
| 2017-04-25 | $18.92 | $18.96 | $18.74 | $18.89 | $14.42 | 5,759 |
| 2017-04-24 | $19.45 | $19.45 | $19.09 | $19.09 | $14.58 | 7,350 |
| 2017-04-21 | $18.93 | $18.98 | $18.87 | $18.96 | $14.48 | 1,788 |
| 2017-04-20 | $19.49 | $19.49 | $18.90 | $18.90 | $14.43 | 17,474 |
| 2017-04-19 | $19.65 | $19.65 | $19.11 | $19.11 | $14.59 | 6,523 |
| 2017-04-18 | $19.98 | $20.08 | $19.62 | $19.74 | $15.07 | 11,059 |
| 2017-04-17 | $20.00 | $20.15 | $19.95 | $20.07 | $15.32 | 2,878 |
| 2017-04-13 | $20.40 | $20.40 | $19.91 | $19.91 | $15.20 | 34,168 |
| 2017-04-12 | $20.80 | $20.82 | $20.30 | $20.30 | $15.50 | 5,776 |
| 2017-04-11 | $20.70 | $20.74 | $20.59 | $20.59 | $15.72 | 8,136 |
| 2017-04-10 | $20.40 | $20.76 | $20.40 | $20.73 | $15.83 | 16,305 |
| 2017-04-07 | $20.30 | $20.33 | $20.18 | $20.30 | $15.50 | 31,556 |
| 2017-04-06 | $20.78 | $20.81 | $20.30 | $20.33 | $15.52 | 45,007 |
| 2017-04-05 | $21.27 | $21.34 | $20.84 | $20.89 | $15.95 | 10,714 |
| 2017-04-04 | $20.35 | $20.86 | $20.18 | $20.74 | $15.84 | 2,394 |
| 2017-04-03 | $20.38 | $20.52 | $20.25 | $20.50 | $15.65 | 10,900 |
| 2017-03-31 | $20.66 | $20.67 | $20.55 | $20.55 | $15.69 | 2,014 |
| 2017-03-30 | $21.00 | $21.08 | $20.81 | $20.81 | $15.89 | 5,689 |
| 2017-03-29 | $20.16 | $21.02 | $20.16 | $21.02 | $16.05 | 3,629 |
| 2017-03-28 | $19.81 | $20.47 | $19.81 | $20.47 | $15.55 | 16,097 |
| 2017-03-27 | $19.72 | $19.99 | $19.71 | $19.99 | $15.18 | 4,660 |
| 2017-03-24 | $20.00 | $20.00 | $19.69 | $19.93 | $15.14 | 21,400 |
| 2017-03-23 | $19.74 | $20.18 | $19.74 | $20.09 | $15.26 | 17,066 |
| 2017-03-22 | $19.89 | $20.02 | $19.72 | $20.01 | $15.20 | 15,889 |
| 2017-03-21 | $20.81 | $20.81 | $20.26 | $20.30 | $15.42 | 10,261 |
| 2017-03-20 | $20.34 | $20.43 | $20.25 | $20.39 | $15.49 | 11,155 |
| 2017-03-17 | $20.77 | $20.85 | $20.35 | $20.36 | $15.46 | 26,970 |
| 2017-03-16 | $20.99 | $20.99 | $20.71 | $20.71 | $15.73 | 4,530 |
| 2017-03-15 | $20.12 | $21.00 | $20.12 | $21.00 | $15.95 | 10,498 |
| 2017-03-14 | $20.19 | $20.19 | $19.97 | $20.00 | $15.19 | 13,625 |
| 2017-03-13 | $20.21 | $20.37 | $20.10 | $20.32 | $15.43 | 9,828 |
| 2017-03-10 | $20.29 | $20.29 | $20.19 | $20.20 | $15.34 | 12,467 |
| 2017-03-09 | $20.17 | $20.26 | $19.75 | $19.93 | $15.14 | 14,685 |
| 2017-03-08 | $20.61 | $20.61 | $20.08 | $20.09 | $15.26 | 14,488 |
| 2017-03-07 | $20.54 | $20.60 | $20.47 | $20.50 | $15.57 | 7,501 |
| 2017-03-06 | $20.10 | $20.52 | $19.91 | $20.43 | $15.52 | 35,707 |
| 2017-03-03 | $20.69 | $20.70 | $19.99 | $20.00 | $15.19 | 12,764 |
| 2017-03-02 | $21.02 | $21.02 | $20.59 | $20.69 | $15.72 | 8,802 |
| 2017-03-01 | $20.54 | $21.48 | $20.48 | $21.48 | $16.32 | 15,148 |
| 2017-02-28 | $20.60 | $20.63 | $20.41 | $20.43 | $15.52 | 27,509 |
| 2017-02-27 | $20.76 | $20.96 | $20.76 | $20.96 | $15.92 | 3,020 |
| 2017-02-24 | $20.95 | $21.02 | $20.52 | $20.71 | $15.73 | 6,616 |
| 2017-02-23 | $21.50 | $21.54 | $21.43 | $21.43 | $16.19 | 3,632 |
| 2017-02-22 | $21.46 | $21.46 | $21.14 | $21.35 | $16.13 | 2,466 |
| 2017-02-21 | $21.57 | $21.60 | $21.41 | $21.51 | $16.25 | 20,475 |
| 2017-02-17 | $21.87 | $21.87 | $21.68 | $21.77 | $16.45 | 22,158 |
| 2017-02-16 | $22.11 | $22.11 | $21.94 | $21.94 | $16.58 | 42,610 |
| 2017-02-15 | $21.60 | $22.06 | $21.60 | $22.06 | $16.67 | 20,150 |
| 2017-02-14 | $21.35 | $21.62 | $21.22 | $21.62 | $16.34 | 4,277 |
| 2017-02-13 | $21.59 | $21.59 | $21.27 | $21.34 | $16.12 | 5,172 |
| 2017-02-10 | $21.55 | $21.65 | $21.53 | $21.58 | $16.30 | 8,425 |
| 2017-02-09 | $21.39 | $21.69 | $21.39 | $21.69 | $16.39 | 2,034 |
| 2017-02-08 | $21.02 | $21.23 | $20.32 | $21.09 | $15.93 | 7,852 |
| 2017-02-07 | $21.05 | $21.08 | $20.98 | $21.04 | $15.90 | 9,541 |
| 2017-02-06 | $21.43 | $21.43 | $20.92 | $21.16 | $15.99 | 31,948 |
| 2017-02-03 | $21.72 | $21.72 | $21.54 | $21.55 | $16.28 | 5,286 |
| 2017-02-02 | $21.64 | $21.75 | $21.60 | $21.74 | $16.43 | 5,139 |
| 2017-02-01 | $21.70 | $21.70 | $21.31 | $21.62 | $16.34 | 18,387 |
| 2017-01-31 | $21.71 | $21.71 | $21.59 | $21.59 | $16.31 | 12,224 |
| 2017-01-30 | $21.52 | $21.52 | $21.24 | $21.42 | $16.18 | 21,975 |
| 2017-01-27 | $22.13 | $22.20 | $22.00 | $22.05 | $16.66 | 3,451 |
| 2017-01-26 | $22.54 | $22.54 | $22.39 | $22.39 | $16.83 | 17,925 |
| 2017-01-25 | $22.16 | $22.25 | $22.16 | $22.23 | $16.72 | 3,697 |
| 2017-01-24 | $21.37 | $22.44 | $21.37 | $22.31 | $16.77 | 5,832 |
| 2017-01-23 | $22.08 | $22.08 | $20.50 | $21.26 | $15.98 | 82,815 |
| 2017-01-20 | $22.08 | $22.61 | $22.08 | $22.35 | $16.80 | 3,989 |
| 2017-01-19 | $22.35 | $22.35 | $22.20 | $22.20 | $16.69 | 6,792 |
| 2017-01-18 | $22.77 | $22.77 | $22.33 | $22.34 | $16.80 | 10,269 |
| 2017-01-17 | $23.30 | $23.30 | $22.98 | $23.22 | $17.46 | 15,598 |
| 2017-01-13 | $22.97 | $23.53 | $22.97 | $23.53 | $17.69 | 10,729 |
| 2017-01-12 | $22.72 | $22.77 | $22.18 | $22.63 | $17.01 | 9,830 |
| 2017-01-11 | $22.68 | $22.70 | $22.36 | $22.37 | $16.82 | 11,447 |
| 2017-01-10 | $23.39 | $23.39 | $22.80 | $22.84 | $17.17 | 6,050 |
| 2017-01-09 | $23.24 | $23.27 | $22.84 | $22.84 | $17.17 | 5,687 |
| 2017-01-06 | $24.00 | $24.00 | $23.51 | $23.54 | $17.70 | 2,941 |
| 2017-01-05 | $24.00 | $24.00 | $23.74 | $23.77 | $17.87 | 13,078 |
| 2017-01-04 | $24.19 | $24.19 | $23.64 | $23.77 | $17.87 | 19,735 |
| 2017-01-03 | $24.79 | $24.79 | $24.12 | $24.23 | $18.22 | 6,464 |
| 2016-12-30 | $24.71 | $24.86 | $24.71 | $24.77 | $18.62 | 9,105 |
| 2016-12-29 | $24.76 | $24.80 | $24.57 | $24.66 | $18.54 | 2,544 |
| 2016-12-28 | $24.78 | $24.91 | $24.73 | $24.79 | $18.64 | 5,241 |
| 2016-12-27 | $24.90 | $24.90 | $24.90 | $24.90 | $18.64 | 300 |
| 2016-12-23 | $25.06 | $25.06 | $24.85 | $24.85 | $18.60 | 638 |
| 2016-12-22 | $25.08 | $25.15 | $24.99 | $24.99 | $18.71 | 3,800 |
| 2016-12-21 | $25.37 | $25.37 | $25.25 | $25.27 | $18.92 | 2,370 |
| 2016-12-20 | $25.36 | $25.36 | $24.89 | $25.20 | $18.86 | 3,642 |
| 2016-12-19 | $25.80 | $25.80 | $25.28 | $25.42 | $19.03 | 3,337 |
| 2016-12-16 | $25.61 | $25.67 | $25.35 | $25.35 | $18.98 | 3,416 |
| 2016-12-15 | $25.19 | $25.68 | $25.19 | $25.68 | $19.22 | 800 |
| 2016-12-14 | $26.15 | $26.15 | $25.42 | $25.51 | $19.09 | 3,142 |
| 2016-12-13 | $26.03 | $26.42 | $26.02 | $26.32 | $19.70 | 1,772 |
| 2016-12-12 | $26.49 | $26.56 | $25.87 | $25.87 | $19.36 | 6,526 |
| 2016-12-09 | $26.12 | $26.14 | $26.12 | $26.14 | $19.56 | 1,299 |
| 2016-12-08 | $25.87 | $25.90 | $25.87 | $25.90 | $19.39 | 570 |
| 2016-12-07 | $26.19 | $26.65 | $26.06 | $26.06 | $19.51 | 26,578 |
| 2016-12-06 | $25.36 | $25.82 | $25.35 | $25.80 | $19.31 | 14,173 |
| 2016-12-05 | $26.02 | $26.10 | $25.56 | $25.56 | $19.13 | 3,006 |
| 2016-12-02 | $25.37 | $25.41 | $25.36 | $25.40 | $19.01 | 2,543 |
| 2016-12-01 | $24.76 | $25.33 | $24.76 | $25.21 | $18.87 | 6,056 |
| 2016-11-30 | $25.70 | $25.70 | $24.79 | $24.79 | $18.55 | 46,911 |
| 2016-11-29 | $24.71 | $24.71 | $24.12 | $24.12 | $18.05 | 3,629 |
| 2016-11-28 | $25.70 | $25.70 | $25.25 | $25.32 | $18.95 | 4,555 |
| 2016-11-25 | $25.60 | $25.60 | $25.60 | $25.60 | $19.08 | 1,600 |
| 2016-11-23 | $26.15 | $26.34 | $26.15 | $26.28 | $19.59 | 2,105 |
| 2016-11-22 | $26.54 | $26.62 | $25.98 | $26.02 | $19.39 | 5,290 |
| 2016-11-21 | $26.01 | $26.46 | $26.00 | $26.46 | $19.72 | 10,404 |
| 2016-11-18 | $25.34 | $25.49 | $25.34 | $25.49 | $19.00 | 1,970 |
| 2016-11-17 | $25.70 | $25.70 | $25.43 | $25.53 | $19.03 | 2,415 |
| 2016-11-16 | $25.45 | $25.74 | $25.45 | $25.60 | $19.08 | 2,650 |
| 2016-11-15 | $25.29 | $25.55 | $25.29 | $25.55 | $19.04 | 3,813 |
| 2016-11-14 | $24.35 | $24.94 | $24.35 | $24.92 | $18.57 | 12,002 |
| 2016-11-11 | $24.45 | $24.50 | $24.07 | $24.50 | $18.26 | 7,160 |
| 2016-11-10 | $25.48 | $25.48 | $25.18 | $25.18 | $18.77 | 963 |
| 2016-11-09 | $25.25 | $25.95 | $25.25 | $25.95 | $19.34 | 4,594 |
| 2016-11-08 | $25.70 | $26.06 | $25.70 | $25.86 | $19.27 | 1,491 |
| 2016-11-07 | $25.75 | $25.90 | $25.75 | $25.89 | $19.29 | 1,198 |
| 2016-11-04 | $25.46 | $25.52 | $25.45 | $25.45 | $18.96 | 4,577 |
| 2016-11-03 | $25.36 | $25.36 | $25.36 | $25.36 | $18.90 | 305 |
| 2016-11-02 | $25.52 | $25.53 | $25.52 | $25.53 | $19.03 | 1,205 |
| 2016-11-01 | $26.00 | $26.00 | $25.90 | $25.90 | $19.31 | 7,237 |
| 2016-10-31 | $25.43 | $25.73 | $25.42 | $25.73 | $19.18 | 6,842 |
| 2016-10-28 | $25.73 | $25.87 | $25.01 | $25.01 | $18.64 | 2,198 |
| 2016-10-27 | $25.66 | $25.96 | $25.66 | $25.75 | $19.19 | 7,312 |
| 2016-10-26 | $26.21 | $26.21 | $25.10 | $25.53 | $18.95 | 6,476 |
| 2016-10-25 | $26.93 | $26.93 | $26.42 | $26.50 | $19.66 | 10,330 |
| 2016-10-24 | $27.95 | $27.95 | $26.99 | $26.99 | $20.03 | 5,157 |
| 2016-10-21 | $28.30 | $28.30 | $28.21 | $28.21 | $20.93 | 1,750 |
| 2016-10-20 | $28.65 | $28.65 | $28.42 | $28.42 | $21.09 | 623 |
| 2016-10-19 | $29.04 | $29.15 | $28.58 | $28.58 | $21.21 | 4,686 |
| 2016-10-18 | $29.27 | $29.50 | $28.83 | $28.83 | $21.39 | 27,653 |
| 2016-10-17 | $28.76 | $28.96 | $28.58 | $28.96 | $21.49 | 3,185 |
| 2016-10-14 | $29.09 | $29.10 | $28.87 | $29.10 | $21.59 | 2,276 |
| 2016-10-13 | $28.70 | $28.70 | $28.65 | $28.65 | $21.26 | 1,900 |
| 2016-10-12 | $28.40 | $28.40 | $28.30 | $28.30 | $21.00 | 804 |
| 2016-10-11 | $28.27 | $28.50 | $28.25 | $28.25 | $20.96 | 7,516 |
| 2016-10-10 | $27.26 | $28.14 | $27.16 | $27.16 | $20.15 | 1,228 |
| 2016-10-07 | $28.11 | $28.12 | $28.11 | $28.12 | $20.86 | 510 |
| 2016-10-06 | $27.96 | $28.29 | $27.96 | $28.29 | $20.99 | 1,400 |
| 2016-10-05 | $28.18 | $28.96 | $28.18 | $28.96 | $21.49 | 722 |
| 2016-10-04 | $27.69 | $27.91 | $27.69 | $27.84 | $20.66 | 3,084 |
| 2016-10-03 | $27.97 | $27.97 | $27.86 | $27.86 | $20.67 | 700 |
| 2016-09-30 | $28.10 | $28.10 | $28.10 | $28.10 | $20.85 | 3,645 |
| 2016-09-29 | $27.85 | $28.60 | $27.85 | $28.50 | $21.15 | 4,830 |
| 2016-09-28 | $27.28 | $28.10 | $27.28 | $28.00 | $20.78 | 7,816 |
| 2016-09-27 | $27.90 | $27.90 | $27.11 | $27.31 | $20.19 | 6,101 |
| 2016-09-26 | $28.17 | $28.26 | $28.17 | $28.26 | $20.89 | 701 |
| 2016-09-23 | $28.10 | $28.10 | $27.94 | $27.94 | $20.65 | 1,710 |
| 2016-09-22 | $28.92 | $28.92 | $28.81 | $28.81 | $21.30 | 5,796 |
| 2016-09-21 | $27.93 | $28.34 | $27.69 | $28.34 | $20.95 | 1,566 |
| 2016-09-20 | $27.43 | $27.70 | $27.43 | $27.70 | $20.48 | 1,418 |
| 2016-09-19 | $27.46 | $27.46 | $27.19 | $27.19 | $20.10 | 4,696 |
| 2016-09-16 | $27.21 | $27.21 | $27.00 | $27.04 | $19.99 | 16,704 |
| 2016-09-15 | $26.96 | $27.67 | $26.84 | $27.65 | $20.43 | 2,080 |
| 2016-09-14 | $27.26 | $27.26 | $26.72 | $26.75 | $19.77 | 2,351 |
| 2016-09-13 | $27.41 | $27.41 | $27.41 | $27.41 | $20.26 | 2,907 |
| 2016-09-12 | $27.81 | $28.40 | $27.81 | $28.40 | $21.00 | 1,819 |
| 2016-09-09 | $28.72 | $28.72 | $28.43 | $28.49 | $21.06 | 1,231 |
| 2016-09-08 | $28.95 | $29.67 | $28.95 | $29.60 | $21.88 | 4,508 |
| 2016-09-07 | $29.29 | $29.29 | $29.28 | $29.28 | $21.64 | 1,674 |
| 2016-09-06 | $29.34 | $29.61 | $29.33 | $29.47 | $21.78 | 9,736 |
| 2016-09-02 | $29.13 | $29.13 | $29.13 | $29.13 | $21.53 | 2,965 |
| 2016-09-01 | $29.00 | $29.11 | $28.60 | $28.70 | $21.21 | 2,002 |
| 2016-08-31 | $29.00 | $29.00 | $28.55 | $28.55 | $21.10 | 8,386 |
| 2016-08-30 | $29.18 | $29.18 | $29.18 | $29.18 | $21.57 | 18,297 |
| 2016-08-29 | $29.17 | $29.48 | $29.17 | $29.48 | $21.79 | 9,989 |
| 2016-08-26 | $29.70 | $29.74 | $29.52 | $29.52 | $21.74 | 5,294 |
| 2016-08-25 | $29.38 | $29.85 | $29.38 | $29.59 | $21.79 | 3,886 |
| 2016-08-24 | $29.99 | $30.36 | $29.90 | $29.90 | $22.02 | 9,907 |
| 2016-08-23 | $29.93 | $30.01 | $29.93 | $30.01 | $22.10 | 560 |
| 2016-08-22 | $29.50 | $30.35 | $29.50 | $30.35 | $22.35 | 3,373 |
| 2016-08-19 | $29.74 | $29.74 | $29.74 | $29.74 | $21.90 | 2,164 |
| 2016-08-18 | $29.56 | $29.89 | $29.56 | $29.85 | $21.98 | 6,000 |
| 2016-08-17 | $29.90 | $29.90 | $29.13 | $29.20 | $21.50 | 3,806 |
| 2016-08-16 | $29.71 | $29.84 | $29.71 | $29.83 | $21.97 | 1,954 |
| 2016-08-15 | $28.16 | $29.53 | $28.16 | $29.48 | $21.71 | 4,138 |
| 2016-08-12 | $29.15 | $29.15 | $28.46 | $28.74 | $21.16 | 1,563 |
| 2016-08-11 | $29.03 | $29.60 | $29.03 | $29.48 | $21.71 | 9,332 |
| 2016-08-10 | $28.77 | $28.79 | $28.77 | $28.79 | $21.20 | 385 |
| 2016-08-09 | $29.20 | $29.20 | $28.83 | $28.83 | $21.23 | 973 |
| 2016-08-08 | $28.55 | $28.98 | $28.55 | $28.91 | $21.29 | 2,105 |
| 2016-08-05 | $28.14 | $28.61 | $28.14 | $28.61 | $21.07 | 3,803 |
| 2016-08-04 | $28.77 | $28.86 | $28.77 | $28.86 | $21.26 | 1,261 |
| 2016-08-03 | $27.76 | $27.78 | $27.73 | $27.78 | $20.46 | 1,410 |
| 2016-08-02 | $27.97 | $27.99 | $27.44 | $27.81 | $20.48 | 2,373 |
| 2016-08-01 | $28.06 | $28.06 | $27.64 | $27.64 | $20.35 | 4,232 |
| 2016-07-29 | $28.17 | $28.18 | $27.56 | $28.01 | $20.63 | 4,641 |
| 2016-07-28 | $27.63 | $27.74 | $27.60 | $27.74 | $20.43 | 1,734 |
| 2016-07-27 | $27.97 | $27.97 | $27.22 | $27.38 | $20.16 | 1,882 |
| 2016-07-26 | $28.03 | $28.22 | $28.03 | $28.03 | $20.56 | 2,911 |
| 2016-07-25 | $28.30 | $28.40 | $28.11 | $28.11 | $20.62 | 2,973 |
| 2016-07-22 | $28.75 | $28.90 | $28.48 | $28.90 | $21.20 | 1,700 |
| 2016-07-21 | $28.68 | $28.76 | $28.55 | $28.55 | $20.94 | 1,202 |
| 2016-07-20 | $27.85 | $28.43 | $27.85 | $28.43 | $20.85 | 2,838 |
| 2016-07-19 | $28.30 | $28.30 | $28.26 | $28.26 | $20.73 | 7,466 |
| 2016-07-18 | $28.28 | $28.73 | $28.28 | $28.73 | $21.07 | 3,960 |
| 2016-07-15 | $28.28 | $28.28 | $28.14 | $28.23 | $20.71 | 1,157 |
| 2016-07-14 | $28.15 | $28.42 | $27.99 | $28.42 | $20.85 | 2,856 |
| 2016-07-13 | $27.84 | $28.00 | $27.30 | $27.87 | $20.44 | 5,860 |
| 2016-07-12 | $27.63 | $27.89 | $27.63 | $27.88 | $20.45 | 1,217 |
| 2016-07-11 | $28.00 | $28.06 | $27.55 | $27.55 | $20.21 | 1,853 |
| 2016-07-08 | $27.85 | $27.85 | $27.85 | $27.85 | $20.43 | 545 |
| 2016-07-07 | $27.74 | $27.74 | $27.70 | $27.71 | $20.32 | 2,907 |
| 2016-07-06 | $26.84 | $27.45 | $26.84 | $27.45 | $20.13 | 1,100 |
| 2016-07-05 | $26.82 | $26.82 | $26.82 | $26.82 | $19.67 | 252 |
| 2016-07-01 | $26.99 | $27.34 | $26.60 | $26.90 | $19.73 | 1,382 |
| 2016-06-30 | $26.63 | $26.63 | $26.57 | $26.59 | $19.50 | 3,130 |
| 2016-06-29 | $26.55 | $27.20 | $26.50 | $26.97 | $19.78 | 5,419 |
| 2016-06-28 | $25.59 | $26.10 | $25.59 | $26.10 | $19.14 | 3,296 |
| 2016-06-27 | $25.83 | $25.83 | $25.46 | $25.50 | $18.63 | 2,020 |
| 2016-06-24 | $25.37 | $26.00 | $25.37 | $25.80 | $18.84 | 41,455 |
| 2016-06-23 | $26.06 | $26.06 | $26.06 | $26.06 | $19.03 | 5,227 |
| 2016-06-22 | $26.77 | $26.81 | $26.06 | $26.06 | $19.03 | 2,509 |
| 2016-06-21 | $26.83 | $26.86 | $26.76 | $26.77 | $19.55 | 1,078 |
| 2016-06-20 | $27.45 | $27.50 | $27.45 | $27.50 | $20.09 | 448 |
| 2016-06-17 | $26.06 | $26.24 | $25.93 | $26.02 | $19.01 | 2,232 |
| 2016-06-16 | $26.00 | $26.00 | $25.44 | $25.50 | $18.62 | 2,246 |
| 2016-06-15 | $26.65 | $26.78 | $26.48 | $26.69 | $19.50 | 41,711 |
| 2016-06-14 | $26.64 | $26.64 | $26.43 | $26.52 | $19.37 | 2,275 |
| 2016-06-13 | $27.08 | $27.08 | $26.67 | $26.67 | $19.48 | 785 |
| 2016-06-10 | $27.40 | $27.40 | $26.64 | $26.66 | $19.47 | 1,354 |
| 2016-06-09 | $27.66 | $27.72 | $27.49 | $27.51 | $20.09 | 20,550 |
| 2016-06-08 | $28.62 | $28.71 | $27.99 | $28.09 | $20.51 | 2,647 |
| 2016-06-07 | $28.45 | $28.45 | $27.95 | $28.09 | $20.52 | 1,227 |
| 2016-06-06 | $27.53 | $27.80 | $27.53 | $27.66 | $20.20 | 1,695 |
| 2016-06-03 | $27.00 | $27.06 | $26.90 | $27.00 | $19.72 | 20,840 |
| 2016-06-02 | $25.87 | $26.50 | $25.87 | $26.23 | $19.16 | 13,740 |
| 2016-06-01 | $25.67 | $26.00 | $25.67 | $25.72 | $18.79 | 1,355 |
| 2016-05-31 | $26.33 | $26.62 | $25.91 | $25.91 | $18.92 | 39,094 |
| 2016-05-27 | $25.71 | $25.71 | $25.71 | $25.71 | $18.78 | 3,365 |
| 2016-05-26 | $26.13 | $26.42 | $25.77 | $25.79 | $18.76 | 3,655 |
| 2016-05-25 | $25.94 | $26.24 | $25.94 | $26.24 | $19.03 | 450 |
| 2016-05-24 | $24.80 | $25.10 | $24.80 | $25.10 | $18.20 | 14,938 |
| 2016-05-23 | $24.75 | $25.55 | $24.00 | $24.81 | $17.99 | 1,310 |
| 2016-05-20 | $24.30 | $24.52 | $24.30 | $24.52 | $17.78 | 1,520 |
| 2016-05-19 | $24.23 | $24.56 | $24.23 | $24.56 | $17.81 | 3,304 |
| 2016-05-18 | $24.92 | $24.92 | $24.48 | $24.56 | $17.80 | 5,000 |
| 2016-05-17 | $25.18 | $25.42 | $24.99 | $24.99 | $18.12 | 6,334 |
| 2016-05-16 | $24.99 | $25.27 | $24.99 | $25.06 | $18.17 | 16,811 |
| 2016-05-13 | $24.44 | $24.57 | $24.43 | $24.57 | $17.81 | 18,934 |
| 2016-05-12 | $24.90 | $25.11 | $24.34 | $24.60 | $17.84 | 9,278 |
| 2016-05-11 | $24.65 | $24.86 | $24.65 | $24.85 | $18.02 | 3,236 |
| 2016-05-10 | $23.61 | $23.82 | $23.61 | $23.75 | $17.22 | 2,313 |
| 2016-05-09 | $23.40 | $23.78 | $23.06 | $23.20 | $16.82 | 8,981 |
| 2016-05-06 | $24.49 | $24.49 | $24.35 | $24.35 | $17.66 | 608 |
| 2016-05-05 | $24.70 | $24.70 | $24.21 | $24.21 | $17.55 | 667 |
| 2016-05-04 | $24.20 | $24.20 | $23.58 | $24.10 | $17.47 | 8,345 |
| 2016-05-03 | $24.89 | $25.36 | $24.00 | $24.00 | $17.40 | 11,265 |
| 2016-05-02 | $25.38 | $25.49 | $25.20 | $25.26 | $18.32 | 10,165 |
| 2016-04-29 | $25.43 | $25.43 | $25.43 | $25.43 | $18.44 | 500 |
| 2016-04-28 | $25.90 | $26.43 | $25.60 | $26.28 | $19.05 | 4,200 |
| 2016-04-27 | $26.29 | $26.30 | $26.25 | $26.26 | $19.04 | 1,100 |
| 2016-04-26 | $25.29 | $25.90 | $25.29 | $25.90 | $18.70 | 4,759 |
| 2016-04-25 | $25.70 | $25.70 | $25.08 | $25.34 | $18.30 | 3,693 |
| 2016-04-22 | $25.29 | $26.01 | $25.29 | $25.77 | $18.61 | 6,508 |
| 2016-04-21 | $24.88 | $25.03 | $24.88 | $25.03 | $18.07 | 891 |
| 2016-04-20 | $24.55 | $25.11 | $24.55 | $25.11 | $18.13 | 3,793 |
| 2016-04-19 | $24.51 | $24.87 | $24.34 | $24.52 | $17.70 | 4,240 |
| 2016-04-18 | $23.39 | $24.51 | $23.39 | $24.38 | $17.60 | 2,738 |
| 2016-04-15 | $23.75 | $23.75 | $23.75 | $23.75 | $17.15 | 597 |
| 2016-04-14 | $23.79 | $24.05 | $23.79 | $23.89 | $17.25 | 1,091 |
| 2016-04-13 | $23.81 | $24.36 | $23.79 | $23.79 | $17.18 | 4,255 |
| 2016-04-12 | $22.86 | $24.18 | $22.86 | $24.18 | $17.46 | 2,754 |
| 2016-04-11 | $22.51 | $22.54 | $22.47 | $22.54 | $16.27 | 5,260 |
| 2016-04-08 | $22.01 | $22.03 | $21.99 | $21.99 | $15.88 | 4,543 |
| 2016-04-07 | $21.54 | $21.54 | $21.18 | $21.35 | $15.41 | 3,065 |
| 2016-04-06 | $20.82 | $21.70 | $20.82 | $21.62 | $15.61 | 16,112 |
| 2016-04-05 | $20.22 | $20.61 | $20.14 | $20.61 | $14.88 | 2,967 |
| 2016-04-04 | $20.88 | $20.89 | $20.31 | $20.50 | $14.80 | 11,804 |
| 2016-04-01 | $21.68 | $21.68 | $21.21 | $21.21 | $15.31 | 9,516 |
| 2016-03-31 | $22.24 | $22.36 | $21.98 | $21.98 | $15.87 | 7,947 |
| 2016-03-30 | $22.15 | $22.23 | $22.07 | $22.23 | $16.05 | 13,431 |
| 2016-03-29 | $20.78 | $21.18 | $20.78 | $21.18 | $15.29 | 923 |
| 2016-03-28 | $21.32 | $21.32 | $20.78 | $21.08 | $15.14 | 1,930 |
| 2016-03-24 | $20.88 | $20.88 | $20.88 | $20.88 | $15.00 | 30 |
| 2016-03-23 | $21.22 | $21.22 | $20.88 | $20.88 | $15.00 | 11,118 |
| 2016-03-22 | $21.55 | $21.55 | $21.45 | $21.45 | $15.41 | 29,636 |
| 2016-03-21 | $21.44 | $21.44 | $21.42 | $21.42 | $15.38 | 1,298 |
| 2016-03-18 | $21.79 | $21.79 | $21.38 | $21.46 | $15.41 | 1,292 |
| 2016-03-17 | $21.73 | $21.73 | $21.62 | $21.62 | $15.53 | 296 |
| 2016-03-16 | $20.90 | $21.17 | $20.90 | $21.17 | $15.21 | 372 |
| 2016-03-15 | $21.25 | $21.44 | $20.42 | $20.68 | $14.85 | 5,875 |
| 2016-03-14 | $21.60 | $21.60 | $21.60 | $21.60 | $15.51 | 337 |
| 2016-03-11 | $22.27 | $22.27 | $22.19 | $22.24 | $15.97 | 7,811 |
| 2016-03-10 | $21.82 | $21.83 | $21.32 | $21.82 | $15.67 | 1,167 |
| 2016-03-09 | $21.83 | $22.32 | $21.83 | $22.22 | $15.96 | 3,448 |
| 2016-03-08 | $22.38 | $22.38 | $21.52 | $21.52 | $15.46 | 2,993 |
| 2016-03-07 | $22.50 | $22.84 | $22.34 | $22.73 | $16.33 | 2,485 |
| 2016-03-04 | $21.25 | $21.95 | $21.25 | $21.83 | $15.68 | 4,257 |
| 2016-03-03 | $21.23 | $21.23 | $21.00 | $21.00 | $15.08 | 1,891 |
| 2016-03-02 | $20.52 | $21.24 | $20.51 | $20.96 | $15.06 | 1,570 |
| 2016-03-01 | $20.58 | $21.13 | $20.58 | $21.13 | $15.18 | 6,572 |
| 2016-02-29 | $20.41 | $20.50 | $20.27 | $20.48 | $14.71 | 13,740 |
| 2016-02-26 | $21.53 | $21.53 | $20.69 | $20.97 | $15.06 | 5,516 |
| 2016-02-25 | $21.26 | $21.45 | $21.20 | $21.45 | $15.41 | 11,729 |
| 2016-02-24 | $20.67 | $20.91 | $20.62 | $20.91 | $14.94 | 1,500 |
| 2016-02-23 | $21.62 | $21.62 | $20.90 | $20.90 | $14.94 | 11,300 |
| 2016-02-22 | $22.25 | $22.30 | $21.60 | $21.78 | $15.56 | 7,394 |
| 2016-02-19 | $21.15 | $21.60 | $21.15 | $21.60 | $15.44 | 5,010 |
| 2016-02-18 | $23.17 | $23.21 | $21.68 | $21.75 | $15.55 | 10,255 |
| 2016-02-17 | $21.96 | $22.98 | $21.96 | $22.98 | $16.42 | 21,522 |
| 2016-02-16 | $21.62 | $21.63 | $21.27 | $21.50 | $15.36 | 6,961 |
| 2016-02-12 | $21.52 | $21.52 | $21.30 | $21.31 | $15.23 | 5,202 |
| 2016-02-11 | $20.86 | $21.48 | $20.86 | $20.94 | $14.96 | 5,234 |
| 2016-02-10 | $21.34 | $21.75 | $21.04 | $21.04 | $15.04 | 3,301 |
| 2016-02-09 | $21.82 | $21.82 | $21.29 | $21.29 | $15.21 | 119,820 |
| 2016-02-08 | $22.11 | $22.48 | $21.87 | $22.10 | $15.79 | 9,692 |
| 2016-02-05 | $21.83 | $22.29 | $21.83 | $22.15 | $15.83 | 104,862 |
| 2016-02-04 | $22.09 | $22.23 | $21.66 | $22.11 | $15.80 | 9,077 |
| 2016-02-03 | $20.59 | $21.74 | $20.49 | $21.74 | $15.54 | 4,976 |
| 2016-02-02 | $20.19 | $20.31 | $19.91 | $20.23 | $14.46 | 32,166 |
| 2016-02-01 | $21.15 | $21.15 | $20.81 | $20.84 | $14.89 | 2,542 |
| 2016-01-29 | $21.71 | $21.78 | $21.22 | $21.45 | $15.33 | 74,748 |
| 2016-01-28 | $20.78 | $21.25 | $20.39 | $21.25 | $15.19 | 33,744 |
| 2016-01-27 | $20.84 | $21.00 | $20.25 | $20.25 | $14.47 | 1,895 |
| 2016-01-26 | $19.71 | $20.77 | $19.71 | $20.77 | $14.76 | 5,155 |
| 2016-01-25 | $19.60 | $19.87 | $19.50 | $19.50 | $13.86 | 14,200 |
| 2016-01-22 | $19.86 | $20.19 | $19.51 | $19.90 | $14.15 | 17,874 |
| 2016-01-21 | $18.37 | $19.69 | $18.18 | $19.14 | $13.60 | 9,095 |
| 2016-01-20 | $17.72 | $18.14 | $16.95 | $18.14 | $12.89 | 128,387 |
| 2016-01-19 | $17.93 | $18.25 | $17.26 | $17.50 | $12.44 | 118,046 |
| 2016-01-15 | $17.84 | $18.07 | $17.80 | $18.07 | $12.84 | 36,035 |
| 2016-01-14 | $17.61 | $18.50 | $17.29 | $18.50 | $13.15 | 86,362 |
| 2016-01-13 | $18.03 | $18.52 | $17.91 | $17.94 | $12.75 | 352,457 |
| 2016-01-12 | $17.81 | $17.81 | $16.95 | $17.68 | $12.56 | 850,469 |
| 2016-01-11 | $18.01 | $18.01 | $17.38 | $17.46 | $12.41 | 68,066 |
| 2016-01-08 | $18.03 | $18.27 | $17.89 | $18.13 | $12.89 | 119,228 |
| 2016-01-07 | $17.71 | $18.57 | $17.71 | $18.41 | $13.09 | 4,427 |
| 2016-01-06 | $17.38 | $17.60 | $17.36 | $17.60 | $12.51 | 4,957 |
| 2016-01-05 | $18.08 | $18.17 | $17.83 | $17.92 | $12.73 | 14,278 |
| 2016-01-04 | $17.74 | $18.75 | $17.74 | $18.63 | $13.24 | 10,232 |
| 2015-12-31 | $17.80 | $17.94 | $17.79 | $17.94 | $12.75 | 41,317 |
| 2015-12-30 | $18.38 | $18.39 | $17.64 | $17.64 | $12.54 | 2,703 |
| 2015-12-29 | $18.92 | $18.92 | $18.34 | $18.74 | $13.32 | 15,649 |
| 2015-12-28 | $18.73 | $18.73 | $17.57 | $18.01 | $12.73 | 15,463 |
| 2015-12-24 | $18.55 | $18.57 | $18.29 | $18.29 | $12.92 | 9,018 |
| 2015-12-23 | $18.02 | $18.55 | $17.83 | $18.55 | $13.11 | 71,973 |
| 2015-12-22 | $17.38 | $17.60 | $17.32 | $17.56 | $12.40 | 7,025 |
| 2015-12-21 | $17.26 | $17.43 | $17.01 | $17.29 | $12.22 | 5,563 |
| 2015-12-18 | $16.84 | $17.19 | $16.84 | $17.14 | $12.11 | 3,252 |
| 2015-12-17 | $16.62 | $16.62 | $16.12 | $16.54 | $11.69 | 34,592 |
| 2015-12-16 | $16.04 | $16.19 | $15.69 | $16.19 | $11.44 | 10,073 |
| 2015-12-15 | $16.10 | $16.41 | $16.02 | $16.38 | $11.57 | 15,106 |
| 2015-12-14 | $16.78 | $16.82 | $16.05 | $16.06 | $11.35 | 35,079 |
| 2015-12-11 | $17.34 | $17.34 | $16.80 | $16.94 | $11.97 | 9,217 |
| 2015-12-10 | $17.27 | $18.08 | $17.27 | $18.08 | $12.78 | 23,284 |
| 2015-12-09 | $18.14 | $18.14 | $17.36 | $17.58 | $12.42 | 13,109 |
| 2015-12-08 | $17.30 | $18.06 | $17.17 | $17.83 | $12.60 | 13,624 |
| 2015-12-07 | $18.17 | $18.17 | $17.59 | $17.69 | $12.50 | 25,699 |
| 2015-12-04 | $18.99 | $19.36 | $18.74 | $18.76 | $13.26 | 3,126 |
| 2015-12-03 | $19.75 | $19.75 | $19.41 | $19.41 | $13.72 | 2,688 |
| 2015-12-02 | $20.08 | $20.36 | $19.94 | $19.98 | $14.12 | 1,918 |
| 2015-12-01 | $20.51 | $20.64 | $20.51 | $20.55 | $14.52 | 10,806 |
| 2015-11-30 | $19.78 | $20.44 | $19.78 | $20.26 | $14.32 | 4,337 |
| 2015-11-27 | $19.90 | $19.97 | $19.85 | $19.97 | $14.11 | 1,728 |
| 2015-11-25 | $20.62 | $20.62 | $20.25 | $20.25 | $14.31 | 1,420 |
| 2015-11-24 | $20.24 | $20.35 | $20.24 | $20.35 | $14.32 | 13,456 |
| 2015-11-23 | $20.04 | $20.37 | $19.71 | $19.93 | $14.03 | 7,921 |
| 2015-11-20 | $20.40 | $20.42 | $20.09 | $20.19 | $14.21 | 25,201 |
| 2015-11-19 | $20.42 | $20.71 | $20.33 | $20.51 | $14.44 | 3,750 |
| 2015-11-18 | $21.00 | $21.00 | $20.47 | $20.52 | $14.44 | 13,715 |
| 2015-11-17 | $21.42 | $21.42 | $20.70 | $20.85 | $14.67 | 10,640 |
| 2015-11-16 | $21.20 | $21.56 | $21.20 | $21.56 | $15.17 | 595 |
| 2015-11-13 | $20.11 | $20.88 | $20.10 | $20.88 | $14.70 | 2,974 |
| 2015-11-12 | $19.95 | $20.33 | $19.82 | $20.20 | $14.22 | 5,061 |
| 2015-11-11 | $20.60 | $20.60 | $20.18 | $20.18 | $14.20 | 9,300 |
| 2015-11-10 | $21.22 | $21.36 | $20.88 | $20.95 | $14.75 | 8,223 |
| 2015-11-09 | $21.12 | $21.50 | $21.10 | $21.26 | $14.96 | 24,102 |
| 2015-11-06 | $21.47 | $21.51 | $20.98 | $20.98 | $14.77 | 12,220 |
| 2015-11-05 | $21.61 | $22.00 | $21.61 | $21.74 | $15.30 | 12,800 |
| 2015-11-04 | $21.56 | $21.59 | $20.82 | $21.26 | $14.96 | 28,460 |
| 2015-11-03 | $20.84 | $21.48 | $20.82 | $21.32 | $15.00 | 35,144 |
| 2015-11-02 | $20.48 | $20.65 | $20.47 | $20.60 | $14.50 | 26,276 |
| 2015-10-30 | $20.78 | $20.78 | $20.36 | $20.75 | $14.60 | 34,139 |
| 2015-10-29 | $21.10 | $21.39 | $20.68 | $20.74 | $14.60 | 32,046 |
| 2015-10-28 | $20.87 | $21.07 | $20.70 | $21.03 | $14.80 | 85,688 |
| 2015-10-27 | $21.08 | $21.08 | $20.46 | $20.61 | $14.43 | 11,282 |
| 2015-10-26 | $22.54 | $22.54 | $21.35 | $21.35 | $14.95 | 5,062 |
| 2015-10-23 | $22.88 | $22.88 | $22.59 | $22.70 | $15.89 | 2,108 |
| 2015-10-22 | $23.65 | $23.65 | $23.65 | $23.65 | $16.56 | 403 |
| 2015-10-21 | $23.78 | $23.78 | $23.38 | $23.38 | $16.37 | 3,316 |
| 2015-10-20 | $24.10 | $24.10 | $24.10 | $24.10 | $16.87 | 550 |
| 2015-10-19 | $23.92 | $24.05 | $23.67 | $23.67 | $16.57 | 1,964 |
| 2015-10-16 | $24.64 | $24.64 | $24.27 | $24.32 | $17.02 | 1,321 |
| 2015-10-15 | $24.72 | $24.82 | $24.44 | $24.57 | $17.20 | 2,427 |
| 2015-10-14 | $24.30 | $24.72 | $24.30 | $24.72 | $17.31 | 9,797 |
| 2015-10-13 | $24.15 | $24.28 | $24.02 | $24.10 | $16.87 | 13,702 |
| 2015-10-12 | $23.63 | $23.63 | $23.63 | $23.63 | $16.54 | 340 |
| 2015-10-09 | $24.28 | $24.60 | $24.28 | $24.40 | $17.09 | 10,065 |
| 2015-10-08 | $23.40 | $24.54 | $23.40 | $24.13 | $16.90 | 3,074 |
| 2015-10-07 | $23.53 | $23.90 | $23.38 | $23.44 | $16.41 | 23,861 |
| 2015-10-06 | $23.08 | $23.08 | $22.82 | $23.05 | $16.14 | 1,936 |
| 2015-10-05 | $21.78 | $23.04 | $21.78 | $22.42 | $15.70 | 8,196 |
| 2015-10-02 | $21.27 | $21.27 | $20.71 | $20.72 | $14.51 | 103,189 |
| 2015-10-01 | $21.45 | $21.45 | $20.83 | $21.26 | $14.88 | 8,032 |
| 2015-09-30 | $20.13 | $20.79 | $19.94 | $20.79 | $14.56 | 20,804 |
| 2015-09-29 | $20.15 | $20.33 | $20.12 | $20.12 | $14.09 | 2,390 |
| 2015-09-28 | $20.64 | $20.64 | $20.13 | $20.15 | $14.11 | 10,800 |
| 2015-09-25 | $20.94 | $20.94 | $20.86 | $20.86 | $14.53 | 4,946 |
| 2015-09-24 | $21.45 | $21.63 | $21.45 | $21.63 | $15.06 | 866 |
| 2015-09-23 | $22.06 | $22.06 | $21.68 | $21.70 | $15.11 | 2,700 |
| 2015-09-22 | $22.14 | $22.15 | $21.71 | $21.71 | $15.12 | 2,476 |
| 2015-09-21 | $22.07 | $22.50 | $22.07 | $22.47 | $15.64 | 2,029 |
| 2015-09-18 | $22.40 | $22.40 | $22.00 | $22.09 | $15.39 | 3,000 |
| 2015-09-17 | $22.28 | $23.08 | $22.04 | $22.85 | $15.91 | 4,187 |
| 2015-09-16 | $22.10 | $22.25 | $22.10 | $22.25 | $15.49 | 5,448 |
| 2015-09-15 | $21.92 | $21.92 | $21.69 | $21.86 | $15.22 | 2,097 |
| 2015-09-14 | $21.80 | $21.85 | $21.80 | $21.83 | $15.20 | 1,500 |
| 2015-09-11 | $22.27 | $22.27 | $21.87 | $21.89 | $15.24 | 1,754 |
| 2015-09-10 | $22.64 | $22.91 | $22.57 | $22.91 | $15.95 | 991 |
| 2015-09-09 | $23.16 | $23.16 | $22.61 | $22.65 | $15.77 | 3,263 |
| 2015-09-08 | $22.71 | $23.07 | $22.71 | $22.74 | $15.83 | 5,778 |
| 2015-09-04 | $22.75 | $22.79 | $22.61 | $22.62 | $15.75 | 4,039 |
| 2015-09-03 | $23.03 | $23.03 | $22.74 | $22.74 | $15.84 | 860 |
| 2015-09-02 | $22.74 | $22.74 | $22.27 | $22.45 | $15.63 | 2,245 |
| 2015-09-01 | $23.35 | $23.35 | $23.03 | $23.03 | $16.04 | 945 |
| 2015-08-31 | $22.44 | $23.74 | $22.44 | $23.74 | $16.53 | 45,006 |
| 2015-08-28 | $20.98 | $22.34 | $20.98 | $22.34 | $15.56 | 5,200 |
| 2015-08-27 | $20.82 | $21.50 | $20.60 | $20.73 | $14.44 | 5,944 |
| 2015-08-26 | $19.55 | $20.22 | $19.55 | $20.19 | $13.99 | 24,938 |
Peyto Exploration & Development Corp (PEYUF) News Headlines
Recent Peyto Exploration & Development Corp (PEYUF) News
Similar Companies to Peyto Exploration & Development Corp (PEYUF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |