Perma-Pipe International Holdings Inc (PPIH) Exchange: NASDAQ
Data as of May 2, 2025
$13.50 ($2.27) 20.21%
Perma-Pipe International Holdings Inc - Daily Information
Click for more stock information on Perma-Pipe International Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.46 |
| Previous Close | $13.50 |
| High | $15.31 |
| Low | $12.08 |
| Adjusted Open | $12.46 |
| Previous Adjusted Close | $13.50 |
| Adjusted High | $15.31 |
| Adjusted Low | $12.08 |
About Perma-Pipe International Holdings Inc (PPIH)
Perma-Pipe International Holdings Inc. (PPIH) is a global manufacturer and distributor of engineered piping systems and related products and services. It serves primarily the oil and gas midstream and downstream markets, but also markets its products for use in such diverse applications as petrochemical, pulp and paper, mining, power generation, HVAC, and district warming. Its product lines include piping systems, insulation and other products and accessories, such as thermal insulation, acoustic insulation, and level, pressure, and altitude monitoring systems. The company's primary United States location is located in Niles, Illinois. PPIH was established in 1971 with just five employees. Since then, the company has grown rapidly with 19 global locations and about 600 total employees. Perma-Pipe has become a market leader in engineering, design, and manufacturing of pre-insulated pipe and piping systems. It operates in North America, Europe, and the Middle East, holding a significant global market share in each region. Not only have PPIHâs products become global icons but its engineering prowess and research and development capabilities have allowed it to expand in to newer, innovative services. On top of its global reach, Perma-Pipe is committed to providing environmentally friendly and safe products to its customers. Environmental safety is ingrained in their core values, committed to supplying products that reduce the impacts of natural resource damage. During their initial operations, they have made a commitment to lead the industry in applying technology to reduce environmental pollution and to efficiently and effectively protect and sustain natural resources. The extensive lineup of products and services offered by Perma-Pipe International Holdings Inc. places it among the leading players in the energy engineering sector. Their expansion of operations and technological advancements make them a viable choice for oil and gas companies that need reliable, durable, and efficient piping solutions. Perma-Pipe is primed for the future of energy engineering, with their commitment to customer satisfaction and environmental sensitivity integral in the companyâs operations.
Invest in Perma-Pipe International Holdings Inc (PPIH)
Historical Stock Data for Perma-Pipe International Holdings Inc (PPIH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.46 | $15.31 | $12.08 | $13.50 | $13.50 | 96,998 |
| 2025-05-01 | $12.09 | $12.31 | $11.22 | $11.23 | $11.23 | 95,863 |
| 2025-04-30 | $12.25 | $12.25 | $11.92 | $12.00 | $12.00 | 8,938 |
| 2025-04-29 | $12.63 | $12.87 | $12.19 | $12.31 | $12.31 | 10,083 |
| 2025-04-28 | $12.69 | $12.85 | $12.52 | $12.71 | $12.71 | 8,776 |
| 2025-04-25 | $13.21 | $13.21 | $12.30 | $12.65 | $12.65 | 11,494 |
| 2025-04-24 | $12.10 | $13.09 | $12.10 | $13.09 | $13.09 | 41,081 |
| 2025-04-23 | $12.30 | $12.30 | $11.85 | $11.85 | $11.85 | 11,078 |
| 2025-04-22 | $11.94 | $12.22 | $11.85 | $11.85 | $11.85 | 8,806 |
| 2025-04-21 | $11.86 | $12.36 | $11.85 | $11.85 | $11.85 | 24,168 |
| 2025-04-17 | $12.28 | $12.50 | $11.83 | $11.96 | $11.96 | 34,164 |
| 2025-04-16 | $11.60 | $12.17 | $11.50 | $12.15 | $12.15 | 19,137 |
| 2025-04-15 | $11.12 | $11.86 | $11.12 | $11.60 | $11.60 | 28,640 |
| 2025-04-14 | $11.29 | $11.39 | $10.90 | $11.17 | $11.17 | 33,407 |
| 2025-04-11 | $10.53 | $11.20 | $10.32 | $10.75 | $10.75 | 40,018 |
| 2025-04-10 | $10.76 | $11.37 | $10.32 | $10.53 | $10.53 | 35,312 |
| 2025-04-09 | $9.34 | $11.35 | $8.82 | $11.32 | $11.32 | 223,236 |
| 2025-04-08 | $10.67 | $10.85 | $8.81 | $9.23 | $9.23 | 108,072 |
| 2025-04-07 | $10.49 | $11.21 | $10.26 | $10.84 | $10.84 | 44,016 |
| 2025-04-04 | $11.22 | $11.45 | $10.85 | $11.28 | $11.28 | 32,917 |
| 2025-04-03 | $11.28 | $11.77 | $11.14 | $11.58 | $11.58 | 37,275 |
| 2025-04-02 | $11.29 | $12.00 | $11.28 | $11.59 | $11.59 | 36,248 |
| 2025-04-01 | $12.01 | $12.46 | $11.50 | $11.61 | $11.61 | 55,808 |
| 2025-03-31 | $13.34 | $13.60 | $12.35 | $12.43 | $12.43 | 45,809 |
| 2025-03-28 | $13.80 | $13.80 | $13.26 | $13.47 | $13.47 | 7,309 |
| 2025-03-27 | $13.84 | $13.92 | $13.55 | $13.88 | $13.88 | 18,361 |
| 2025-03-26 | $13.99 | $13.99 | $13.68 | $13.69 | $13.69 | 5,645 |
| 2025-03-25 | $14.05 | $14.05 | $13.81 | $13.83 | $13.83 | 10,925 |
| 2025-03-24 | $13.90 | $14.09 | $13.68 | $13.99 | $13.99 | 20,070 |
| 2025-03-21 | $14.06 | $14.07 | $13.75 | $13.76 | $13.76 | 13,450 |
| 2025-03-20 | $14.12 | $14.20 | $13.79 | $14.06 | $14.06 | 17,529 |
| 2025-03-19 | $13.67 | $14.12 | $13.67 | $14.12 | $14.12 | 21,735 |
| 2025-03-18 | $13.59 | $13.75 | $13.59 | $13.65 | $13.65 | 4,364 |
| 2025-03-17 | $12.72 | $13.77 | $12.72 | $13.68 | $13.68 | 9,425 |
| 2025-03-14 | $12.67 | $13.42 | $12.67 | $13.13 | $13.13 | 18,230 |
| 2025-03-13 | $13.05 | $13.08 | $12.63 | $12.87 | $12.87 | 15,843 |
| 2025-03-12 | $13.18 | $13.80 | $12.78 | $13.48 | $13.48 | 25,117 |
| 2025-03-11 | $13.00 | $13.32 | $12.99 | $13.04 | $13.04 | 11,108 |
| 2025-03-10 | $13.92 | $14.53 | $12.89 | $13.01 | $13.01 | 26,782 |
| 2025-03-07 | $14.50 | $14.68 | $13.74 | $13.93 | $13.93 | 48,484 |
| 2025-03-06 | $13.46 | $14.52 | $13.24 | $14.52 | $14.52 | 20,365 |
| 2025-03-05 | $13.20 | $13.75 | $13.06 | $13.73 | $13.73 | 55,604 |
| 2025-03-04 | $13.49 | $13.49 | $13.06 | $13.06 | $13.06 | 18,759 |
| 2025-03-03 | $13.37 | $13.49 | $13.33 | $13.37 | $13.37 | 20,055 |
| 2025-02-28 | $13.34 | $13.57 | $13.20 | $13.41 | $13.41 | 17,354 |
| 2025-02-27 | $13.10 | $13.45 | $13.10 | $13.33 | $13.33 | 10,128 |
| 2025-02-26 | $13.35 | $14.12 | $13.06 | $13.15 | $13.15 | 36,599 |
| 2025-02-25 | $13.36 | $13.87 | $13.36 | $13.57 | $13.57 | 20,942 |
| 2025-02-24 | $14.48 | $14.48 | $13.49 | $13.49 | $13.49 | 54,972 |
| 2025-02-21 | $14.35 | $14.35 | $14.05 | $14.09 | $14.09 | 14,560 |
| 2025-02-20 | $14.72 | $14.90 | $14.27 | $14.35 | $14.35 | 23,392 |
| 2025-02-19 | $14.85 | $15.15 | $14.85 | $15.13 | $15.13 | 8,157 |
| 2025-02-18 | $15.00 | $15.28 | $14.76 | $15.00 | $15.00 | 17,896 |
| 2025-02-14 | $14.75 | $15.15 | $14.46 | $15.08 | $15.08 | 45,308 |
| 2025-02-13 | $14.37 | $14.85 | $14.32 | $14.47 | $14.47 | 7,406 |
| 2025-02-12 | $14.33 | $14.63 | $14.32 | $14.53 | $14.53 | 11,345 |
| 2025-02-11 | $14.85 | $14.88 | $14.32 | $14.56 | $14.56 | 16,908 |
| 2025-02-10 | $14.88 | $14.98 | $14.75 | $14.85 | $14.85 | 10,378 |
| 2025-02-07 | $14.85 | $15.09 | $14.75 | $14.95 | $14.95 | 12,045 |
| 2025-02-06 | $14.92 | $15.11 | $14.75 | $14.85 | $14.85 | 18,237 |
| 2025-02-05 | $15.06 | $15.20 | $14.80 | $15.13 | $15.13 | 7,947 |
| 2025-02-04 | $15.10 | $15.10 | $14.85 | $14.85 | $14.85 | 12,819 |
| 2025-02-03 | $14.93 | $15.26 | $14.75 | $14.90 | $14.90 | 18,911 |
| 2025-01-31 | $15.25 | $15.43 | $14.94 | $15.19 | $15.19 | 14,025 |
| 2025-01-30 | $15.26 | $15.92 | $15.25 | $15.25 | $15.25 | 18,899 |
| 2025-01-29 | $15.57 | $15.81 | $15.26 | $15.32 | $15.32 | 29,453 |
| 2025-01-28 | $15.95 | $15.99 | $15.39 | $15.39 | $15.39 | 16,365 |
| 2025-01-27 | $15.90 | $16.87 | $15.62 | $16.00 | $16.00 | 35,209 |
| 2025-01-24 | $16.03 | $16.50 | $15.82 | $16.07 | $16.07 | 14,758 |
| 2025-01-23 | $16.37 | $16.66 | $15.66 | $16.24 | $16.24 | 26,421 |
| 2025-01-22 | $15.28 | $17.08 | $15.04 | $16.57 | $16.57 | 77,974 |
| 2025-01-21 | $14.75 | $15.25 | $14.53 | $15.25 | $15.25 | 26,346 |
| 2025-01-17 | $14.41 | $14.68 | $14.20 | $14.68 | $14.68 | 28,374 |
| 2025-01-16 | $14.50 | $14.55 | $14.33 | $14.50 | $14.50 | 10,543 |
| 2025-01-15 | $15.00 | $15.00 | $14.11 | $14.44 | $14.44 | 30,113 |
| 2025-01-14 | $14.49 | $14.93 | $14.14 | $14.83 | $14.83 | 29,454 |
| 2025-01-13 | $14.63 | $14.88 | $14.03 | $14.64 | $14.64 | 36,232 |
| 2025-01-10 | $13.65 | $15.27 | $13.65 | $14.69 | $14.69 | 81,345 |
| 2025-01-08 | $13.43 | $13.86 | $13.33 | $13.39 | $13.39 | 25,576 |
| 2025-01-07 | $13.80 | $13.80 | $13.40 | $13.53 | $13.53 | 31,264 |
| 2025-01-06 | $14.25 | $14.35 | $13.63 | $13.63 | $13.63 | 41,838 |
| 2025-01-03 | $14.50 | $14.75 | $14.27 | $14.35 | $14.35 | 22,465 |
| 2025-01-02 | $15.00 | $15.00 | $14.34 | $14.49 | $14.49 | 28,969 |
| 2024-12-31 | $15.17 | $15.17 | $14.68 | $14.95 | $14.95 | 20,202 |
| 2024-12-30 | $16.13 | $16.20 | $14.94 | $15.22 | $15.22 | 49,497 |
| 2024-12-27 | $16.02 | $16.42 | $15.76 | $15.90 | $15.90 | 36,352 |
| 2024-12-26 | $16.10 | $16.90 | $15.58 | $16.23 | $16.23 | 43,773 |
| 2024-12-24 | $14.75 | $17.50 | $14.66 | $16.39 | $16.39 | 109,349 |
| 2024-12-23 | $13.31 | $14.50 | $13.00 | $14.50 | $14.50 | 103,308 |
| 2024-12-20 | $14.00 | $14.01 | $13.00 | $13.48 | $13.48 | 77,409 |
| 2024-12-19 | $14.12 | $14.28 | $13.28 | $14.25 | $14.25 | 53,755 |
| 2024-12-18 | $15.98 | $16.24 | $13.81 | $13.81 | $13.81 | 93,877 |
| 2024-12-17 | $15.48 | $16.25 | $15.34 | $16.08 | $16.08 | 47,566 |
| 2024-12-16 | $16.28 | $16.35 | $15.57 | $15.71 | $15.71 | 46,632 |
| 2024-12-13 | $16.80 | $16.80 | $15.85 | $16.37 | $16.37 | 28,670 |
| 2024-12-12 | $17.09 | $17.09 | $16.71 | $16.75 | $16.75 | 15,862 |
| 2024-12-11 | $16.88 | $17.13 | $16.66 | $17.02 | $17.02 | 23,045 |
| 2024-12-10 | $16.76 | $17.08 | $16.57 | $16.86 | $16.86 | 37,529 |
| 2024-12-09 | $16.76 | $17.44 | $16.60 | $16.92 | $16.92 | 58,443 |
| 2024-12-06 | $16.82 | $17.00 | $15.83 | $16.57 | $16.57 | 70,216 |
| 2024-12-05 | $16.80 | $17.58 | $16.50 | $16.64 | $16.64 | 74,334 |
| 2024-12-04 | $17.10 | $17.28 | $16.64 | $16.84 | $16.84 | 65,863 |
| 2024-12-03 | $15.84 | $17.03 | $15.55 | $16.96 | $16.96 | 92,246 |
| 2024-12-02 | $15.64 | $15.79 | $15.20 | $15.79 | $15.79 | 89,000 |
| 2024-11-29 | $15.33 | $15.80 | $14.57 | $15.34 | $15.34 | 35,680 |
| 2024-11-27 | $15.56 | $15.70 | $15.45 | $15.49 | $15.49 | 44,440 |
| 2024-11-26 | $15.27 | $15.62 | $14.64 | $15.52 | $15.52 | 55,592 |
| 2024-11-25 | $15.31 | $15.36 | $14.78 | $15.27 | $15.27 | 63,641 |
| 2024-11-22 | $15.00 | $15.65 | $14.83 | $15.35 | $15.35 | 46,535 |
| 2024-11-21 | $15.51 | $16.32 | $15.04 | $15.40 | $15.40 | 58,474 |
| 2024-11-20 | $14.41 | $15.91 | $14.30 | $15.77 | $15.77 | 74,778 |
| 2024-11-19 | $13.84 | $14.38 | $13.78 | $14.36 | $14.36 | 55,313 |
| 2024-11-18 | $14.10 | $14.10 | $13.50 | $13.84 | $13.84 | 51,491 |
| 2024-11-15 | $14.40 | $14.40 | $14.08 | $14.14 | $14.14 | 30,402 |
| 2024-11-14 | $14.65 | $14.65 | $14.13 | $14.53 | $14.53 | 37,715 |
| 2024-11-13 | $14.57 | $14.78 | $14.45 | $14.73 | $14.73 | 33,489 |
| 2024-11-12 | $14.70 | $14.81 | $14.17 | $14.44 | $14.44 | 68,338 |
| 2024-11-11 | $14.40 | $15.38 | $14.40 | $14.63 | $14.63 | 56,508 |
| 2024-11-08 | $14.64 | $14.85 | $14.30 | $14.31 | $14.31 | 49,070 |
| 2024-11-07 | $14.90 | $15.27 | $14.33 | $14.36 | $14.36 | 66,810 |
| 2024-11-06 | $14.85 | $15.42 | $14.16 | $14.71 | $14.71 | 82,864 |
| 2024-11-05 | $13.39 | $14.50 | $13.26 | $14.45 | $14.45 | 88,296 |
| 2024-11-04 | $12.84 | $13.49 | $12.78 | $13.20 | $13.20 | 99,209 |
| 2024-11-01 | $13.00 | $13.09 | $12.71 | $12.78 | $12.78 | 10,998 |
| 2024-10-31 | $13.18 | $13.18 | $12.57 | $12.99 | $12.99 | 9,560 |
| 2024-10-30 | $12.98 | $13.26 | $12.97 | $13.18 | $13.18 | 23,573 |
| 2024-10-29 | $12.35 | $13.09 | $12.35 | $12.98 | $12.98 | 9,266 |
| 2024-10-28 | $13.39 | $13.81 | $12.91 | $12.99 | $12.99 | 58,856 |
| 2024-10-25 | $12.72 | $13.29 | $12.60 | $13.19 | $13.19 | 34,699 |
| 2024-10-24 | $13.01 | $13.04 | $12.55 | $12.75 | $12.75 | 22,533 |
| 2024-10-23 | $13.00 | $13.06 | $12.72 | $13.06 | $13.06 | 11,804 |
| 2024-10-22 | $12.91 | $13.20 | $12.72 | $13.20 | $13.20 | 19,686 |
| 2024-10-21 | $13.01 | $13.18 | $12.71 | $12.98 | $12.98 | 13,119 |
| 2024-10-18 | $13.34 | $13.34 | $13.04 | $13.16 | $13.16 | 14,324 |
| 2024-10-17 | $13.11 | $13.40 | $12.80 | $13.23 | $13.23 | 18,514 |
| 2024-10-16 | $13.18 | $13.18 | $12.61 | $13.02 | $13.02 | 11,545 |
| 2024-10-15 | $13.33 | $13.52 | $13.00 | $13.00 | $13.00 | 16,097 |
| 2024-10-14 | $13.44 | $13.69 | $13.15 | $13.40 | $13.40 | 48,228 |
| 2024-10-11 | $13.37 | $13.77 | $12.82 | $13.44 | $13.44 | 18,950 |
| 2024-10-10 | $13.42 | $13.42 | $13.10 | $13.37 | $13.37 | 9,415 |
| 2024-10-09 | $12.83 | $13.47 | $12.49 | $13.33 | $13.33 | 27,791 |
| 2024-10-08 | $13.35 | $13.35 | $12.82 | $12.83 | $12.83 | 32,351 |
| 2024-10-07 | $14.34 | $14.34 | $13.31 | $13.31 | $13.31 | 28,880 |
| 2024-10-04 | $13.50 | $14.48 | $13.50 | $14.30 | $14.30 | 46,998 |
| 2024-10-03 | $13.22 | $13.50 | $13.20 | $13.47 | $13.47 | 103,366 |
| 2024-10-02 | $12.75 | $13.23 | $12.75 | $13.19 | $13.19 | 20,712 |
| 2024-10-01 | $13.02 | $13.23 | $12.74 | $12.78 | $12.78 | 22,209 |
| 2024-09-30 | $11.74 | $13.15 | $11.65 | $12.98 | $12.98 | 61,490 |
| 2024-09-27 | $12.01 | $12.10 | $11.64 | $11.65 | $11.65 | 21,999 |
| 2024-09-26 | $12.49 | $12.79 | $11.75 | $12.19 | $12.19 | 67,866 |
| 2024-09-25 | $13.13 | $13.13 | $12.09 | $12.11 | $12.11 | 28,841 |
| 2024-09-24 | $13.11 | $13.25 | $12.89 | $13.13 | $13.13 | 18,160 |
| 2024-09-23 | $12.82 | $13.25 | $12.63 | $13.10 | $13.10 | 41,764 |
| 2024-09-20 | $12.84 | $13.10 | $12.74 | $13.00 | $13.00 | 48,106 |
| 2024-09-19 | $13.05 | $13.09 | $12.71 | $12.95 | $12.95 | 36,064 |
| 2024-09-18 | $12.80 | $13.25 | $12.45 | $12.86 | $12.86 | 28,830 |
| 2024-09-17 | $13.01 | $13.18 | $12.76 | $12.79 | $12.79 | 31,541 |
| 2024-09-16 | $12.25 | $13.44 | $11.75 | $13.07 | $13.07 | 77,896 |
| 2024-09-13 | $11.99 | $12.38 | $11.29 | $12.21 | $12.21 | 96,153 |
| 2024-09-12 | $11.50 | $12.00 | $10.53 | $11.95 | $11.95 | 65,836 |
| 2024-09-11 | $10.78 | $12.30 | $10.78 | $11.57 | $11.57 | 162,886 |
| 2024-09-10 | $9.75 | $10.08 | $9.75 | $10.00 | $10.00 | 7,816 |
| 2024-09-09 | $10.04 | $10.48 | $9.81 | $10.19 | $10.19 | 17,593 |
| 2024-09-06 | $9.90 | $10.40 | $9.90 | $10.40 | $10.40 | 2,554 |
| 2024-09-05 | $10.09 | $10.15 | $10.01 | $10.07 | $10.07 | 2,741 |
| 2024-09-04 | $10.11 | $10.20 | $9.88 | $10.15 | $10.15 | 15,048 |
| 2024-09-03 | $10.32 | $10.32 | $9.90 | $10.25 | $10.25 | 17,815 |
| 2024-08-30 | $10.33 | $10.40 | $10.00 | $10.22 | $10.22 | 6,513 |
| 2024-08-29 | $10.50 | $10.50 | $10.12 | $10.30 | $10.30 | 38,603 |
| 2024-08-28 | $9.98 | $10.50 | $9.88 | $10.50 | $10.50 | 13,165 |
| 2024-08-27 | $10.98 | $10.98 | $9.70 | $10.49 | $10.49 | 22,806 |
| 2024-08-26 | $11.45 | $11.45 | $10.39 | $10.80 | $10.80 | 50,094 |
| 2024-08-23 | $8.66 | $12.43 | $8.66 | $11.50 | $11.50 | 202,361 |
| 2024-08-22 | $8.88 | $9.27 | $8.88 | $9.00 | $9.00 | 8,913 |
| 2024-08-21 | $8.52 | $8.88 | $8.44 | $8.88 | $8.88 | 6,247 |
| 2024-08-20 | $8.48 | $8.52 | $8.23 | $8.45 | $8.45 | 6,129 |
| 2024-08-19 | $8.50 | $8.54 | $8.23 | $8.38 | $8.38 | 8,181 |
| 2024-08-16 | $8.48 | $8.54 | $8.35 | $8.52 | $8.52 | 6,504 |
| 2024-08-15 | $8.42 | $8.68 | $8.42 | $8.48 | $8.48 | 3,159 |
| 2024-08-14 | $8.53 | $8.53 | $8.40 | $8.53 | $8.53 | 4,394 |
| 2024-08-13 | $8.53 | $8.56 | $8.26 | $8.26 | $8.26 | 5,529 |
| 2024-08-12 | $8.52 | $8.65 | $8.42 | $8.42 | $8.42 | 4,012 |
| 2024-08-09 | $8.34 | $9.27 | $8.34 | $8.90 | $8.90 | 12,189 |
| 2024-08-08 | $8.61 | $8.85 | $8.44 | $8.44 | $8.44 | 9,617 |
| 2024-08-07 | $8.91 | $8.92 | $8.88 | $8.88 | $8.88 | 728 |
| 2024-08-06 | $9.13 | $9.13 | $8.54 | $8.90 | $8.90 | 1,902 |
| 2024-08-05 | $8.66 | $8.97 | $8.45 | $8.93 | $8.93 | 17,245 |
| 2024-08-02 | $8.99 | $9.26 | $8.52 | $8.61 | $8.61 | 6,082 |
| 2024-08-01 | $9.40 | $9.55 | $9.13 | $9.55 | $9.55 | 13,180 |
| 2024-07-31 | $8.96 | $9.63 | $8.96 | $9.49 | $9.49 | 8,336 |
| 2024-07-30 | $9.39 | $9.43 | $9.34 | $9.38 | $9.38 | 6,996 |
| 2024-07-29 | $9.44 | $9.67 | $9.40 | $9.44 | $9.44 | 6,436 |
| 2024-07-26 | $9.42 | $9.69 | $9.42 | $9.58 | $9.58 | 6,348 |
| 2024-07-25 | $9.70 | $9.70 | $9.47 | $9.47 | $9.47 | 1,463 |
| 2024-07-24 | $9.74 | $9.77 | $9.50 | $9.70 | $9.70 | 9,341 |
| 2024-07-23 | $9.62 | $9.74 | $9.45 | $9.65 | $9.65 | 16,897 |
| 2024-07-22 | $9.63 | $9.63 | $9.45 | $9.54 | $9.54 | 3,353 |
| 2024-07-19 | $9.73 | $9.73 | $9.42 | $9.59 | $9.59 | 3,703 |
| 2024-07-18 | $9.72 | $9.73 | $9.40 | $9.41 | $9.41 | 8,267 |
| 2024-07-17 | $9.40 | $9.78 | $9.40 | $9.62 | $9.62 | 24,554 |
| 2024-07-16 | $8.58 | $9.35 | $8.58 | $9.35 | $9.35 | 19,018 |
| 2024-07-15 | $8.30 | $9.00 | $8.08 | $8.40 | $8.40 | 61,819 |
| 2024-07-12 | $8.16 | $8.30 | $8.05 | $8.28 | $8.28 | 14,299 |
| 2024-07-11 | $8.20 | $8.38 | $7.72 | $8.06 | $8.06 | 19,330 |
| 2024-07-10 | $8.11 | $8.19 | $8.00 | $8.06 | $8.06 | 3,142 |
| 2024-07-09 | $8.17 | $8.40 | $8.10 | $8.20 | $8.20 | 13,544 |
| 2024-07-08 | $8.31 | $8.48 | $8.15 | $8.46 | $8.46 | 13,691 |
| 2024-07-05 | $8.30 | $8.31 | $8.10 | $8.31 | $8.31 | 8,563 |
| 2024-07-03 | $8.20 | $8.49 | $8.11 | $8.30 | $8.30 | 8,338 |
| 2024-07-02 | $8.45 | $8.47 | $8.26 | $8.28 | $8.28 | 14,512 |
| 2024-07-01 | $8.80 | $8.80 | $8.24 | $8.54 | $8.54 | 8,145 |
| 2024-06-28 | $8.97 | $8.97 | $8.80 | $8.90 | $8.90 | 6,331 |
| 2024-06-27 | $9.05 | $9.05 | $8.75 | $9.00 | $9.00 | 8,855 |
| 2024-06-26 | $8.75 | $9.08 | $8.75 | $9.08 | $9.08 | 8,079 |
| 2024-06-25 | $8.93 | $9.02 | $8.83 | $8.90 | $8.90 | 9,962 |
| 2024-06-24 | $8.94 | $8.95 | $8.77 | $8.93 | $8.93 | 11,273 |
| 2024-06-21 | $8.85 | $9.08 | $8.80 | $9.08 | $9.08 | 19,386 |
| 2024-06-20 | $8.75 | $8.99 | $8.75 | $8.96 | $8.96 | 6,166 |
| 2024-06-18 | $8.88 | $9.12 | $8.75 | $8.75 | $8.75 | 9,424 |
| 2024-06-17 | $9.30 | $9.58 | $8.66 | $8.78 | $8.78 | 33,420 |
| 2024-06-14 | $9.38 | $9.74 | $9.00 | $9.30 | $9.30 | 19,889 |
| 2024-06-13 | $9.25 | $9.88 | $9.13 | $9.20 | $9.20 | 88,007 |
| 2024-06-12 | $9.25 | $9.25 | $9.01 | $9.15 | $9.15 | 6,041 |
| 2024-06-11 | $9.25 | $9.25 | $9.13 | $9.20 | $9.20 | 5,673 |
| 2024-06-10 | $9.20 | $9.20 | $9.10 | $9.17 | $9.17 | 7,073 |
| 2024-06-07 | $9.20 | $9.27 | $9.05 | $9.26 | $9.26 | 14,454 |
| 2024-06-06 | $9.10 | $9.20 | $9.00 | $9.20 | $9.20 | 7,740 |
| 2024-06-05 | $9.04 | $9.10 | $8.94 | $9.10 | $9.10 | 8,588 |
| 2024-06-04 | $9.09 | $9.21 | $9.07 | $9.14 | $9.14 | 8,377 |
| 2024-06-03 | $9.00 | $9.21 | $8.93 | $9.21 | $9.21 | 50,459 |
| 2024-05-31 | $9.00 | $9.00 | $8.88 | $8.95 | $8.95 | 14,188 |
| 2024-05-30 | $8.94 | $9.21 | $8.91 | $8.98 | $8.98 | 11,406 |
| 2024-05-29 | $9.00 | $9.14 | $8.90 | $9.04 | $9.04 | 28,959 |
| 2024-05-28 | $9.00 | $9.20 | $9.00 | $9.15 | $9.15 | 9,955 |
| 2024-05-24 | $8.78 | $9.00 | $8.70 | $9.00 | $9.00 | 22,343 |
| 2024-05-23 | $8.88 | $8.90 | $8.86 | $8.86 | $8.86 | 1,453 |
| 2024-05-22 | $8.86 | $8.91 | $8.71 | $8.90 | $8.90 | 9,096 |
| 2024-05-21 | $8.87 | $8.90 | $8.80 | $8.89 | $8.89 | 11,543 |
| 2024-05-20 | $8.68 | $8.91 | $8.57 | $8.76 | $8.76 | 10,075 |
| 2024-05-17 | $8.80 | $8.91 | $8.76 | $8.76 | $8.76 | 4,058 |
| 2024-05-16 | $9.00 | $9.00 | $8.80 | $8.86 | $8.86 | 4,206 |
| 2024-05-15 | $9.03 | $9.09 | $8.75 | $8.96 | $8.96 | 14,644 |
| 2024-05-14 | $9.14 | $9.14 | $8.97 | $9.12 | $9.12 | 2,246 |
| 2024-05-13 | $9.04 | $9.24 | $8.97 | $9.06 | $9.06 | 8,809 |
| 2024-05-10 | $9.27 | $9.27 | $8.85 | $8.92 | $8.92 | 3,874 |
| 2024-05-09 | $9.22 | $9.27 | $8.86 | $9.18 | $9.18 | 24,921 |
| 2024-05-08 | $9.25 | $9.25 | $9.15 | $9.24 | $9.24 | 4,551 |
| 2024-05-07 | $9.24 | $9.27 | $9.15 | $9.15 | $9.15 | 16,534 |
| 2024-05-06 | $9.06 | $9.45 | $9.00 | $9.12 | $9.12 | 27,126 |
| 2024-05-03 | $8.80 | $9.02 | $8.80 | $8.85 | $8.85 | 16,104 |
| 2024-05-02 | $8.58 | $9.16 | $8.58 | $8.80 | $8.80 | 25,766 |
| 2024-05-01 | $8.51 | $8.58 | $8.22 | $8.58 | $8.58 | 16,561 |
| 2024-04-30 | $8.32 | $8.64 | $8.19 | $8.60 | $8.60 | 21,775 |
| 2024-04-29 | $8.20 | $8.45 | $8.00 | $8.20 | $8.20 | 40,204 |
| 2024-04-26 | $7.25 | $8.15 | $7.23 | $7.95 | $7.95 | 54,103 |
| 2024-04-25 | $7.00 | $7.20 | $7.00 | $7.17 | $7.17 | 4,060 |
| 2024-04-24 | $7.15 | $7.26 | $7.15 | $7.23 | $7.23 | 3,296 |
| 2024-04-23 | $7.00 | $7.32 | $7.00 | $7.00 | $7.00 | 2,015 |
| 2024-04-22 | $7.17 | $7.24 | $6.85 | $6.85 | $6.85 | 13,941 |
| 2024-04-19 | $7.29 | $7.36 | $7.14 | $7.18 | $7.18 | 2,717 |
| 2024-04-18 | $7.40 | $7.40 | $6.83 | $7.10 | $7.10 | 25,391 |
| 2024-04-17 | $7.30 | $7.50 | $7.25 | $7.40 | $7.40 | 4,259 |
| 2024-04-16 | $7.55 | $7.55 | $7.12 | $7.30 | $7.30 | 7,913 |
| 2024-04-15 | $7.55 | $7.55 | $7.40 | $7.42 | $7.42 | 5,268 |
| 2024-04-12 | $7.52 | $7.75 | $7.52 | $7.61 | $7.61 | 8,463 |
| 2024-04-11 | $7.50 | $7.50 | $7.42 | $7.42 | $7.42 | 629 |
| 2024-04-10 | $7.70 | $7.70 | $7.33 | $7.70 | $7.70 | 7,806 |
| 2024-04-09 | $7.85 | $7.85 | $7.70 | $7.82 | $7.82 | 3,129 |
| 2024-04-08 | $8.06 | $8.08 | $7.78 | $7.80 | $7.80 | 9,055 |
| 2024-04-05 | $8.04 | $8.09 | $7.90 | $8.08 | $8.08 | 3,579 |
| 2024-04-04 | $8.06 | $8.06 | $7.95 | $8.04 | $8.04 | 3,111 |
| 2024-04-03 | $8.05 | $8.20 | $7.91 | $7.91 | $7.91 | 4,759 |
| 2024-04-02 | $8.09 | $8.09 | $8.05 | $8.05 | $8.05 | 2,682 |
| 2024-04-01 | $7.95 | $8.20 | $7.92 | $7.93 | $7.93 | 13,589 |
| 2024-03-28 | $8.03 | $8.10 | $7.90 | $7.90 | $7.90 | 2,378 |
| 2024-03-27 | $8.03 | $8.20 | $7.86 | $8.05 | $8.05 | 6,710 |
| 2024-03-26 | $7.82 | $8.02 | $7.77 | $7.86 | $7.86 | 2,949 |
| 2024-03-25 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 420 |
| 2024-03-22 | $8.15 | $8.15 | $7.71 | $8.01 | $8.01 | 3,953 |
| 2024-03-21 | $7.75 | $8.06 | $7.73 | $7.91 | $7.91 | 7,676 |
| 2024-03-20 | $7.91 | $7.95 | $7.71 | $7.95 | $7.95 | 6,368 |
| 2024-03-19 | $7.66 | $8.17 | $7.55 | $8.01 | $8.01 | 9,020 |
| 2024-03-18 | $7.86 | $7.95 | $7.86 | $7.88 | $7.88 | 2,385 |
| 2024-03-15 | $7.95 | $8.20 | $7.92 | $8.20 | $8.20 | 5,462 |
| 2024-03-14 | $7.54 | $7.95 | $7.54 | $7.95 | $7.95 | 3,547 |
| 2024-03-13 | $7.80 | $7.92 | $7.71 | $7.71 | $7.71 | 3,661 |
| 2024-03-12 | $7.87 | $7.87 | $7.65 | $7.65 | $7.65 | 2,081 |
| 2024-03-11 | $7.68 | $7.95 | $7.65 | $7.95 | $7.95 | 4,768 |
| 2024-03-08 | $7.91 | $7.91 | $7.56 | $7.64 | $7.64 | 7,444 |
| 2024-03-07 | $7.80 | $7.80 | $7.68 | $7.79 | $7.79 | 3,116 |
| 2024-03-06 | $7.56 | $7.80 | $7.56 | $7.80 | $7.80 | 1,323 |
| 2024-03-05 | $7.62 | $7.85 | $7.53 | $7.76 | $7.76 | 2,072 |
| 2024-03-04 | $7.86 | $7.86 | $7.52 | $7.79 | $7.79 | 4,829 |
| 2024-03-01 | $7.75 | $7.95 | $7.53 | $7.63 | $7.63 | 11,472 |
| 2024-02-29 | $8.00 | $8.00 | $7.67 | $7.67 | $7.67 | 2,972 |
| 2024-02-28 | $7.91 | $7.94 | $7.90 | $7.94 | $7.94 | 3,007 |
| 2024-02-27 | $7.90 | $7.95 | $7.81 | $7.95 | $7.95 | 2,729 |
| 2024-02-26 | $7.82 | $8.07 | $7.82 | $7.93 | $7.93 | 2,530 |
| 2024-02-23 | $8.05 | $8.25 | $7.91 | $7.99 | $7.99 | 5,369 |
| 2024-02-22 | $7.82 | $8.12 | $7.82 | $8.10 | $8.10 | 8,783 |
| 2024-02-21 | $7.86 | $8.06 | $7.82 | $8.06 | $8.06 | 2,606 |
| 2024-02-20 | $8.23 | $8.25 | $7.92 | $7.92 | $7.92 | 10,550 |
| 2024-02-16 | $8.02 | $8.35 | $8.02 | $8.20 | $8.20 | 6,616 |
| 2024-02-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 76 |
| 2024-02-14 | $8.08 | $8.25 | $8.08 | $8.25 | $8.25 | 1,577 |
| 2024-02-13 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1,072 |
| 2024-02-12 | $8.20 | $8.20 | $8.15 | $8.16 | $8.16 | 3,565 |
| 2024-02-09 | $8.10 | $8.32 | $8.10 | $8.20 | $8.20 | 2,276 |
| 2024-02-08 | $8.35 | $8.50 | $8.12 | $8.12 | $8.12 | 832 |
| 2024-02-07 | $8.10 | $8.10 | $8.01 | $8.10 | $8.10 | 7,328 |
| 2024-02-06 | $8.30 | $8.30 | $8.12 | $8.15 | $8.15 | 3,006 |
| 2024-02-05 | $8.02 | $8.30 | $8.02 | $8.30 | $8.30 | 1,533 |
| 2024-02-02 | $8.03 | $8.40 | $8.03 | $8.40 | $8.40 | 918 |
| 2024-02-01 | $8.23 | $8.26 | $8.01 | $8.19 | $8.19 | 3,003 |
| 2024-01-31 | $8.48 | $8.48 | $8.03 | $8.03 | $8.03 | 4,369 |
| 2024-01-30 | $8.31 | $8.40 | $8.01 | $8.01 | $8.01 | 2,895 |
| 2024-01-29 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 148 |
| 2024-01-26 | $8.32 | $8.32 | $8.31 | $8.31 | $8.31 | 1,243 |
| 2024-01-25 | $8.22 | $8.60 | $8.10 | $8.59 | $8.59 | 10,695 |
| 2024-01-24 | $7.96 | $8.22 | $7.96 | $8.12 | $8.12 | 10,230 |
| 2024-01-23 | $8.06 | $8.10 | $7.85 | $7.89 | $7.89 | 6,076 |
| 2024-01-22 | $8.16 | $8.29 | $8.05 | $8.06 | $8.06 | 10,379 |
| 2024-01-19 | $8.30 | $8.30 | $8.12 | $8.29 | $8.29 | 2,121 |
| 2024-01-18 | $8.25 | $8.25 | $8.12 | $8.12 | $8.12 | 2,463 |
| 2024-01-17 | $8.49 | $8.50 | $8.30 | $8.30 | $8.30 | 1,433 |
| 2024-01-16 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 120 |
| 2024-01-12 | $7.96 | $8.42 | $7.96 | $8.35 | $8.35 | 5,649 |
| 2024-01-11 | $8.48 | $8.48 | $8.35 | $8.36 | $8.36 | 8,373 |
| 2024-01-10 | $8.43 | $8.47 | $8.30 | $8.45 | $8.45 | 4,566 |
| 2024-01-09 | $8.59 | $8.59 | $8.41 | $8.42 | $8.42 | 6,704 |
| 2024-01-08 | $8.42 | $8.60 | $8.42 | $8.50 | $8.50 | 6,175 |
| 2024-01-05 | $8.25 | $8.69 | $8.25 | $8.59 | $8.59 | 28,705 |
| 2024-01-04 | $8.18 | $8.70 | $8.18 | $8.70 | $8.70 | 24,139 |
| 2024-01-03 | $8.15 | $8.20 | $7.78 | $8.18 | $8.18 | 14,682 |
| 2024-01-02 | $7.90 | $8.17 | $7.90 | $8.12 | $8.12 | 8,790 |
| 2023-12-29 | $7.83 | $8.18 | $7.62 | $7.94 | $7.94 | 9,122 |
| 2023-12-28 | $7.96 | $8.00 | $7.62 | $7.93 | $7.93 | 14,943 |
| 2023-12-27 | $7.81 | $7.95 | $7.52 | $7.95 | $7.95 | 20,048 |
| 2023-12-26 | $7.92 | $8.15 | $7.65 | $7.65 | $7.65 | 2,023 |
| 2023-12-22 | $8.15 | $8.33 | $7.92 | $8.10 | $8.10 | 12,935 |
| 2023-12-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1,200 |
| 2023-12-20 | $8.16 | $8.16 | $7.77 | $8.05 | $8.05 | 13,694 |
| 2023-12-19 | $7.96 | $8.15 | $7.96 | $8.15 | $8.15 | 20,525 |
| 2023-12-18 | $7.79 | $8.24 | $7.79 | $7.95 | $7.95 | 19,536 |
| 2023-12-15 | $8.05 | $8.19 | $7.82 | $7.85 | $7.85 | 16,908 |
| 2023-12-14 | $8.15 | $8.34 | $8.00 | $8.00 | $8.00 | 7,699 |
| 2023-12-13 | $8.10 | $8.29 | $7.78 | $8.07 | $8.07 | 17,428 |
| 2023-12-12 | $8.18 | $8.34 | $8.01 | $8.09 | $8.09 | 27,634 |
| 2023-12-11 | $7.93 | $8.40 | $7.93 | $8.18 | $8.18 | 42,852 |
| 2023-12-08 | $7.30 | $8.19 | $7.30 | $7.93 | $7.93 | 55,252 |
| 2023-12-07 | $6.60 | $6.96 | $6.60 | $6.96 | $6.96 | 9,612 |
| 2023-12-06 | $6.50 | $6.70 | $6.42 | $6.59 | $6.59 | 9,442 |
| 2023-12-05 | $6.77 | $6.87 | $6.49 | $6.49 | $6.49 | 11,467 |
| 2023-12-04 | $6.53 | $6.89 | $6.40 | $6.76 | $6.76 | 6,230 |
| 2023-12-01 | $6.65 | $6.80 | $6.49 | $6.49 | $6.49 | 10,986 |
| 2023-11-30 | $6.91 | $6.91 | $6.33 | $6.35 | $6.35 | 9,934 |
| 2023-11-29 | $6.80 | $6.88 | $6.58 | $6.58 | $6.58 | 965 |
| 2023-11-28 | $6.91 | $6.91 | $6.90 | $6.90 | $6.90 | 557 |
| 2023-11-27 | $7.15 | $7.24 | $6.97 | $6.98 | $6.98 | 4,968 |
| 2023-11-24 | $7.02 | $7.10 | $6.90 | $7.10 | $7.10 | 821 |
| 2023-11-22 | $6.58 | $6.75 | $6.58 | $6.75 | $6.75 | 1,757 |
| 2023-11-21 | $6.45 | $6.53 | $6.45 | $6.53 | $6.53 | 4,424 |
| 2023-11-20 | $6.31 | $6.48 | $6.25 | $6.46 | $6.46 | 9,816 |
| 2023-11-17 | $6.17 | $6.35 | $6.17 | $6.35 | $6.35 | 9,437 |
| 2023-11-16 | $6.35 | $6.35 | $6.25 | $6.29 | $6.29 | 839 |
| 2023-11-15 | $6.38 | $6.39 | $6.30 | $6.33 | $6.33 | 5,330 |
| 2023-11-14 | $6.31 | $6.62 | $6.28 | $6.28 | $6.28 | 8,768 |
| 2023-11-13 | $6.27 | $6.30 | $6.22 | $6.22 | $6.22 | 9,584 |
| 2023-11-10 | $6.39 | $6.39 | $6.33 | $6.33 | $6.33 | 1,402 |
| 2023-11-09 | $6.61 | $6.63 | $6.24 | $6.43 | $6.43 | 5,824 |
| 2023-11-08 | $6.71 | $6.78 | $6.61 | $6.61 | $6.61 | 3,844 |
| 2023-11-07 | $6.82 | $6.82 | $6.70 | $6.70 | $6.70 | 5,192 |
| 2023-11-06 | $6.72 | $7.00 | $6.72 | $6.74 | $6.74 | 6,407 |
| 2023-11-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 2,152 |
| 2023-11-02 | $6.75 | $6.75 | $6.73 | $6.75 | $6.75 | 3,216 |
| 2023-11-01 | $6.61 | $6.75 | $6.61 | $6.70 | $6.70 | 4,017 |
| 2023-10-31 | $6.60 | $6.74 | $6.60 | $6.72 | $6.72 | 7,869 |
| 2023-10-30 | $6.62 | $6.72 | $6.60 | $6.60 | $6.60 | 1,420 |
| 2023-10-27 | $6.70 | $6.78 | $6.60 | $6.62 | $6.62 | 3,359 |
| 2023-10-26 | $6.60 | $6.71 | $6.60 | $6.68 | $6.68 | 1,319 |
| 2023-10-25 | $6.65 | $6.77 | $6.44 | $6.61 | $6.61 | 4,637 |
| 2023-10-24 | $6.82 | $6.87 | $6.60 | $6.60 | $6.60 | 4,108 |
| 2023-10-23 | $6.56 | $6.75 | $6.56 | $6.75 | $6.75 | 2,819 |
| 2023-10-20 | $6.82 | $6.82 | $6.45 | $6.71 | $6.71 | 5,077 |
| 2023-10-19 | $7.05 | $7.05 | $6.73 | $6.73 | $6.73 | 3,316 |
| 2023-10-18 | $7.00 | $7.17 | $6.83 | $6.83 | $6.83 | 9,990 |
| 2023-10-17 | $6.83 | $7.15 | $6.83 | $6.91 | $6.91 | 13,623 |
| 2023-10-16 | $7.01 | $7.10 | $6.89 | $6.89 | $6.89 | 4,274 |
| 2023-10-13 | $6.88 | $7.00 | $6.80 | $6.86 | $6.86 | 3,323 |
| 2023-10-12 | $6.65 | $6.98 | $6.54 | $6.75 | $6.75 | 6,256 |
| 2023-10-11 | $6.71 | $6.95 | $6.59 | $6.59 | $6.59 | 21,309 |
| 2023-10-10 | $6.83 | $7.46 | $6.41 | $6.63 | $6.63 | 18,416 |
| 2023-10-09 | $7.00 | $7.00 | $6.70 | $6.83 | $6.83 | 3,928 |
| 2023-10-06 | $7.60 | $7.60 | $6.65 | $6.89 | $6.89 | 69,091 |
| 2023-10-05 | $8.00 | $8.00 | $7.48 | $7.64 | $7.64 | 22,345 |
| 2023-10-04 | $7.83 | $8.00 | $7.77 | $7.97 | $7.97 | 14,496 |
| 2023-10-03 | $7.85 | $7.94 | $7.60 | $7.66 | $7.66 | 5,704 |
| 2023-10-02 | $7.86 | $8.10 | $7.62 | $7.85 | $7.85 | 16,839 |
| 2023-09-29 | $8.05 | $8.17 | $7.82 | $8.17 | $8.17 | 5,156 |
| 2023-09-28 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 231 |
| 2023-09-27 | $8.25 | $8.26 | $7.94 | $7.94 | $7.94 | 3,866 |
| 2023-09-26 | $7.90 | $8.28 | $7.80 | $8.28 | $8.28 | 6,355 |
| 2023-09-25 | $8.20 | $8.30 | $8.05 | $8.05 | $8.05 | 4,542 |
| 2023-09-22 | $8.34 | $8.34 | $8.20 | $8.20 | $8.20 | 3,671 |
| 2023-09-21 | $8.25 | $8.36 | $8.06 | $8.28 | $8.28 | 11,467 |
| 2023-09-20 | $8.24 | $8.56 | $8.05 | $8.22 | $8.22 | 13,769 |
| 2023-09-19 | $8.40 | $8.64 | $8.25 | $8.57 | $8.57 | 1,741 |
| 2023-09-18 | $8.37 | $8.61 | $8.22 | $8.45 | $8.45 | 5,832 |
| 2023-09-15 | $8.59 | $8.63 | $8.15 | $8.46 | $8.46 | 11,142 |
| 2023-09-14 | $8.65 | $8.66 | $8.45 | $8.56 | $8.56 | 2,230 |
| 2023-09-13 | $8.59 | $8.73 | $8.47 | $8.47 | $8.47 | 3,862 |
| 2023-09-12 | $8.77 | $8.77 | $8.46 | $8.50 | $8.50 | 1,555 |
| 2023-09-11 | $8.23 | $8.61 | $8.14 | $8.50 | $8.50 | 9,391 |
| 2023-09-08 | $8.41 | $8.41 | $8.29 | $8.35 | $8.35 | 2,204 |
| 2023-09-07 | $8.30 | $8.76 | $7.94 | $8.21 | $8.21 | 23,338 |
| 2023-09-06 | $8.89 | $8.98 | $8.30 | $8.30 | $8.30 | 19,676 |
| 2023-09-05 | $8.63 | $8.80 | $8.39 | $8.56 | $8.56 | 6,637 |
| 2023-09-01 | $8.63 | $8.98 | $8.51 | $8.55 | $8.55 | 11,810 |
| 2023-08-31 | $8.97 | $9.03 | $8.69 | $8.69 | $8.69 | 14,625 |
| 2023-08-30 | $8.75 | $9.10 | $8.69 | $8.72 | $8.72 | 18,447 |
| 2023-08-29 | $8.70 | $8.83 | $8.70 | $8.83 | $8.83 | 1,705 |
| 2023-08-28 | $8.66 | $8.98 | $8.56 | $8.69 | $8.69 | 1,650 |
| 2023-08-25 | $8.76 | $9.05 | $8.75 | $8.75 | $8.75 | 17,958 |
| 2023-08-24 | $8.57 | $8.77 | $8.43 | $8.74 | $8.74 | 7,797 |
| 2023-08-23 | $8.77 | $8.77 | $8.70 | $8.73 | $8.73 | 5,212 |
| 2023-08-22 | $8.97 | $9.02 | $8.75 | $8.83 | $8.83 | 11,517 |
| 2023-08-21 | $8.80 | $9.28 | $8.50 | $8.88 | $8.88 | 21,091 |
| 2023-08-18 | $8.90 | $9.30 | $8.90 | $8.92 | $8.92 | 24,337 |
| 2023-08-17 | $8.89 | $9.23 | $8.89 | $9.19 | $9.19 | 3,673 |
| 2023-08-16 | $9.03 | $9.26 | $9.03 | $9.26 | $9.26 | 960 |
| 2023-08-15 | $8.94 | $9.09 | $8.81 | $9.03 | $9.03 | 6,932 |
| 2023-08-14 | $9.27 | $9.29 | $8.94 | $8.94 | $8.94 | 1,807 |
| 2023-08-11 | $9.04 | $9.62 | $9.03 | $9.26 | $9.26 | 14,214 |
| 2023-08-10 | $8.73 | $9.54 | $8.52 | $9.18 | $9.18 | 28,537 |
| 2023-08-09 | $9.39 | $9.39 | $8.76 | $8.76 | $8.76 | 8,705 |
| 2023-08-08 | $9.00 | $9.47 | $9.00 | $9.12 | $9.12 | 7,324 |
| 2023-08-07 | $8.87 | $8.87 | $8.75 | $8.80 | $8.80 | 5,361 |
| 2023-08-04 | $8.85 | $9.54 | $8.85 | $9.06 | $9.06 | 35,116 |
| 2023-08-03 | $8.60 | $9.24 | $8.56 | $9.05 | $9.05 | 19,413 |
| 2023-08-02 | $8.20 | $8.86 | $7.96 | $8.57 | $8.57 | 63,467 |
| 2023-08-01 | $8.05 | $8.24 | $7.82 | $7.90 | $7.90 | 11,964 |
| 2023-07-31 | $8.20 | $8.39 | $7.98 | $8.15 | $8.15 | 36,112 |
| 2023-07-28 | $8.09 | $8.11 | $7.86 | $7.96 | $7.96 | 12,215 |
| 2023-07-27 | $8.02 | $8.50 | $7.84 | $8.00 | $8.00 | 13,950 |
| 2023-07-26 | $8.29 | $8.50 | $7.77 | $8.17 | $8.17 | 26,798 |
| 2023-07-25 | $8.36 | $8.40 | $7.87 | $8.28 | $8.28 | 12,771 |
| 2023-07-24 | $8.42 | $8.65 | $8.31 | $8.31 | $8.31 | 8,273 |
| 2023-07-21 | $8.37 | $8.81 | $8.37 | $8.61 | $8.61 | 6,458 |
| 2023-07-20 | $8.85 | $8.85 | $8.30 | $8.33 | $8.33 | 9,065 |
| 2023-07-19 | $8.43 | $8.79 | $8.31 | $8.73 | $8.73 | 51,438 |
| 2023-07-18 | $8.47 | $8.69 | $8.40 | $8.49 | $8.49 | 69,391 |
| 2023-07-17 | $8.60 | $8.66 | $8.40 | $8.40 | $8.40 | 24,879 |
| 2023-07-14 | $8.52 | $8.76 | $8.51 | $8.61 | $8.61 | 8,200 |
| 2023-07-13 | $8.87 | $8.92 | $8.87 | $8.87 | $8.87 | 4,430 |
| 2023-07-12 | $8.69 | $8.97 | $8.68 | $8.97 | $8.97 | 3,944 |
| 2023-07-11 | $8.65 | $8.77 | $8.00 | $8.77 | $8.77 | 29,197 |
| 2023-07-10 | $8.56 | $8.90 | $8.50 | $8.51 | $8.51 | 8,320 |
| 2023-07-07 | $8.91 | $9.36 | $8.21 | $8.67 | $8.67 | 126,497 |
| 2023-07-06 | $9.23 | $9.23 | $8.67 | $8.71 | $8.71 | 2,186 |
| 2023-07-05 | $9.85 | $9.85 | $9.16 | $9.16 | $9.16 | 5,807 |
| 2023-07-03 | $9.33 | $9.64 | $9.22 | $9.64 | $9.64 | 3,230 |
| 2023-06-30 | $9.99 | $10.01 | $9.51 | $9.51 | $9.51 | 6,485 |
| 2023-06-29 | $9.26 | $10.20 | $8.81 | $9.91 | $9.91 | 33,659 |
| 2023-06-28 | $9.27 | $9.91 | $9.21 | $9.26 | $9.26 | 5,956 |
| 2023-06-27 | $10.08 | $10.10 | $9.60 | $9.96 | $9.96 | 4,127 |
| 2023-06-26 | $10.14 | $10.14 | $10.01 | $10.13 | $10.13 | 1,231 |
| 2023-06-23 | $10.14 | $10.28 | $9.98 | $10.14 | $10.14 | 6,324 |
| 2023-06-22 | $9.70 | $9.89 | $9.70 | $9.70 | $9.70 | 7,250 |
| 2023-06-21 | $9.95 | $9.96 | $9.60 | $9.86 | $9.86 | 6,466 |
| 2023-06-20 | $9.76 | $9.95 | $9.74 | $9.74 | $9.74 | 5,667 |
| 2023-06-16 | $9.68 | $9.81 | $9.68 | $9.81 | $9.81 | 6,194 |
| 2023-06-15 | $9.80 | $9.90 | $9.70 | $9.73 | $9.73 | 12,846 |
| 2023-06-14 | $10.27 | $10.27 | $9.60 | $9.80 | $9.80 | 46,167 |
| 2023-06-13 | $10.73 | $10.73 | $10.45 | $10.45 | $10.45 | 2,727 |
| 2023-06-12 | $10.72 | $10.73 | $10.55 | $10.62 | $10.62 | 5,078 |
| 2023-06-09 | $10.69 | $10.69 | $10.55 | $10.55 | $10.55 | 525 |
| 2023-06-08 | $10.68 | $10.68 | $10.40 | $10.40 | $10.40 | 3,178 |
| 2023-06-07 | $10.51 | $10.66 | $10.30 | $10.51 | $10.51 | 3,280 |
| 2023-06-06 | $10.34 | $10.55 | $10.34 | $10.51 | $10.51 | 4,080 |
| 2023-06-05 | $10.19 | $10.39 | $10.19 | $10.20 | $10.20 | 1,864 |
| 2023-06-02 | $10.42 | $10.42 | $10.36 | $10.39 | $10.39 | 1,170 |
| 2023-06-01 | $10.45 | $10.66 | $10.35 | $10.37 | $10.37 | 1,459 |
| 2023-05-31 | $10.39 | $10.69 | $10.19 | $10.32 | $10.32 | 9,301 |
| 2023-05-30 | $10.58 | $10.58 | $10.33 | $10.33 | $10.33 | 988 |
| 2023-05-26 | $10.57 | $10.64 | $10.43 | $10.50 | $10.50 | 3,157 |
| 2023-05-25 | $10.69 | $10.75 | $10.59 | $10.68 | $10.68 | 3,640 |
| 2023-05-24 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 682 |
| 2023-05-23 | $10.40 | $10.78 | $10.22 | $10.65 | $10.65 | 10,479 |
| 2023-05-22 | $10.31 | $10.58 | $10.30 | $10.46 | $10.46 | 2,068 |
| 2023-05-19 | $10.36 | $10.56 | $10.26 | $10.30 | $10.30 | 6,038 |
| 2023-05-18 | $10.32 | $10.57 | $10.26 | $10.26 | $10.26 | 4,227 |
| 2023-05-17 | $10.35 | $10.42 | $10.34 | $10.42 | $10.42 | 1,484 |
| 2023-05-16 | $10.67 | $10.67 | $10.35 | $10.58 | $10.58 | 2,497 |
| 2023-05-15 | $10.79 | $10.89 | $10.29 | $10.65 | $10.65 | 5,447 |
| 2023-05-12 | $10.73 | $10.73 | $10.38 | $10.50 | $10.50 | 4,033 |
| 2023-05-11 | $10.95 | $10.95 | $10.75 | $10.75 | $10.75 | 6,494 |
| 2023-05-10 | $10.71 | $10.99 | $10.70 | $10.99 | $10.99 | 2,052 |
| 2023-05-09 | $10.65 | $10.79 | $10.40 | $10.79 | $10.79 | 5,467 |
| 2023-05-08 | $10.83 | $10.83 | $10.63 | $10.63 | $10.63 | 1,586 |
| 2023-05-05 | $10.94 | $11.06 | $10.87 | $10.95 | $10.95 | 2,661 |
| 2023-05-04 | $10.65 | $10.99 | $10.65 | $10.99 | $10.99 | 11,523 |
| 2023-05-03 | $10.77 | $10.78 | $10.69 | $10.69 | $10.69 | 8,257 |
| 2023-05-02 | $11.04 | $11.04 | $10.74 | $10.75 | $10.75 | 954 |
| 2023-05-01 | $10.88 | $11.03 | $10.68 | $10.89 | $10.89 | 18,217 |
| 2023-04-28 | $11.00 | $11.00 | $10.93 | $10.93 | $10.93 | 1,273 |
| 2023-04-27 | $10.85 | $10.89 | $10.83 | $10.83 | $10.83 | 3,210 |
| 2023-04-26 | $10.77 | $10.81 | $10.70 | $10.81 | $10.81 | 35,338 |
| 2023-04-25 | $11.03 | $11.05 | $10.85 | $10.86 | $10.86 | 4,062 |
| 2023-04-24 | $11.07 | $11.19 | $10.99 | $10.99 | $10.99 | 3,651 |
| 2023-04-21 | $10.88 | $11.19 | $10.88 | $11.18 | $11.18 | 1,048 |
| 2023-04-20 | $10.98 | $11.17 | $10.83 | $11.14 | $11.14 | 2,304 |
| 2023-04-19 | $10.77 | $11.03 | $10.77 | $10.94 | $10.94 | 18,574 |
| 2023-04-18 | $10.86 | $10.99 | $10.76 | $10.76 | $10.76 | 5,813 |
| 2023-04-17 | $10.84 | $10.84 | $10.73 | $10.73 | $10.73 | 2,639 |
| 2023-04-14 | $10.75 | $11.09 | $10.75 | $10.94 | $10.94 | 1,062 |
| 2023-04-13 | $10.89 | $11.09 | $10.82 | $10.85 | $10.85 | 2,043 |
| 2023-04-12 | $10.89 | $10.89 | $10.77 | $10.88 | $10.88 | 5,114 |
| 2023-04-11 | $10.86 | $10.92 | $10.85 | $10.89 | $10.89 | 12,219 |
| 2023-04-10 | $10.78 | $11.11 | $10.78 | $11.00 | $11.00 | 23,716 |
| 2023-04-06 | $10.69 | $10.84 | $10.69 | $10.84 | $10.84 | 1,571 |
| 2023-04-05 | $10.78 | $10.97 | $10.66 | $10.80 | $10.80 | 6,557 |
| 2023-04-04 | $10.93 | $10.93 | $10.71 | $10.77 | $10.77 | 2,530 |
| 2023-04-03 | $10.50 | $11.00 | $10.50 | $10.82 | $10.82 | 6,287 |
| 2023-03-31 | $10.29 | $10.69 | $10.22 | $10.69 | $10.69 | 11,389 |
| 2023-03-30 | $10.47 | $10.54 | $10.27 | $10.30 | $10.30 | 3,865 |
| 2023-03-29 | $10.45 | $10.75 | $10.36 | $10.45 | $10.45 | 8,059 |
| 2023-03-28 | $10.75 | $10.75 | $10.30 | $10.38 | $10.38 | 11,995 |
| 2023-03-27 | $10.45 | $10.74 | $10.40 | $10.74 | $10.74 | 1,317 |
| 2023-03-24 | $9.93 | $10.40 | $9.93 | $10.40 | $10.40 | 3,447 |
| 2023-03-23 | $10.38 | $10.38 | $9.90 | $9.91 | $9.91 | 5,068 |
| 2023-03-22 | $10.09 | $10.25 | $10.04 | $10.11 | $10.11 | 3,325 |
| 2023-03-21 | $10.14 | $10.29 | $10.12 | $10.22 | $10.22 | 7,730 |
| 2023-03-20 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 3,954 |
| 2023-03-17 | $10.00 | $10.09 | $9.90 | $10.09 | $10.09 | 6,136 |
| 2023-03-16 | $10.00 | $10.13 | $9.97 | $10.13 | $10.13 | 4,522 |
| 2023-03-15 | $10.05 | $10.12 | $10.00 | $10.00 | $10.00 | 3,806 |
| 2023-03-14 | $10.10 | $10.25 | $10.09 | $10.09 | $10.09 | 6,176 |
| 2023-03-13 | $10.00 | $10.27 | $10.00 | $10.23 | $10.23 | 1,839 |
| 2023-03-10 | $10.74 | $10.74 | $9.98 | $10.29 | $10.29 | 5,327 |
| 2023-03-09 | $10.01 | $10.66 | $9.97 | $10.46 | $10.46 | 26,884 |
| 2023-03-08 | $10.28 | $10.48 | $9.90 | $10.00 | $10.00 | 12,887 |
| 2023-03-07 | $9.73 | $9.95 | $9.70 | $9.95 | $9.95 | 2,016 |
| 2023-03-06 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 3,191 |
| 2023-03-03 | $9.94 | $10.03 | $9.65 | $9.74 | $9.74 | 4,762 |
| 2023-03-02 | $9.70 | $9.97 | $9.70 | $9.85 | $9.85 | 4,586 |
| 2023-03-01 | $10.09 | $10.14 | $9.46 | $9.80 | $9.80 | 16,679 |
| 2023-02-28 | $10.27 | $10.44 | $10.09 | $10.25 | $10.25 | 18,049 |
| 2023-02-27 | $10.41 | $10.61 | $10.14 | $10.16 | $10.16 | 7,119 |
| 2023-02-24 | $10.50 | $10.60 | $10.50 | $10.60 | $10.60 | 736 |
| 2023-02-23 | $10.65 | $10.99 | $10.65 | $10.78 | $10.78 | 2,509 |
| 2023-02-22 | $10.66 | $10.80 | $10.60 | $10.69 | $10.69 | 1,888 |
| 2023-02-21 | $10.66 | $10.78 | $10.53 | $10.53 | $10.53 | 3,076 |
| 2023-02-17 | $10.58 | $10.78 | $10.58 | $10.66 | $10.66 | 2,669 |
| 2023-02-16 | $10.80 | $10.97 | $10.55 | $10.81 | $10.81 | 7,067 |
| 2023-02-15 | $10.74 | $10.87 | $10.55 | $10.87 | $10.87 | 759 |
| 2023-02-14 | $10.75 | $10.80 | $10.75 | $10.80 | $10.80 | 994 |
| 2023-02-13 | $11.12 | $11.12 | $10.31 | $10.49 | $10.49 | 7,160 |
| 2023-02-10 | $11.01 | $11.20 | $11.01 | $11.20 | $11.20 | 1,705 |
| 2023-02-09 | $11.05 | $11.49 | $11.03 | $11.21 | $11.21 | 29,397 |
| 2023-02-08 | $10.99 | $11.04 | $10.99 | $11.04 | $11.04 | 3,358 |
| 2023-02-07 | $11.04 | $11.05 | $10.92 | $10.92 | $10.92 | 11,080 |
| 2023-02-06 | $10.97 | $10.97 | $10.85 | $10.85 | $10.85 | 2,405 |
| 2023-02-03 | $10.93 | $10.96 | $10.79 | $10.79 | $10.79 | 2,780 |
| 2023-02-02 | $10.87 | $10.89 | $10.80 | $10.80 | $10.80 | 3,087 |
| 2023-02-01 | $10.10 | $11.05 | $10.10 | $10.77 | $10.77 | 16,849 |
| 2023-01-31 | $10.34 | $10.56 | $9.75 | $10.15 | $10.15 | 42,224 |
| 2023-01-30 | $11.02 | $11.02 | $10.33 | $10.33 | $10.33 | 5,733 |
| 2023-01-27 | $10.85 | $11.04 | $10.85 | $11.00 | $11.00 | 4,700 |
| 2023-01-26 | $10.57 | $10.85 | $10.57 | $10.76 | $10.76 | 4,340 |
| 2023-01-25 | $10.73 | $10.97 | $10.73 | $10.97 | $10.97 | 1,613 |
| 2023-01-24 | $10.94 | $11.01 | $10.77 | $10.86 | $10.86 | 3,406 |
| 2023-01-23 | $11.04 | $11.04 | $10.90 | $10.92 | $10.92 | 7,579 |
| 2023-01-20 | $10.80 | $11.04 | $10.79 | $10.79 | $10.79 | 9,828 |
| 2023-01-19 | $10.82 | $10.82 | $10.77 | $10.80 | $10.80 | 1,809 |
| 2023-01-18 | $10.95 | $10.95 | $10.74 | $10.77 | $10.77 | 5,529 |
| 2023-01-17 | $10.73 | $11.04 | $10.32 | $10.46 | $10.46 | 73,180 |
| 2023-01-13 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 4,915 |
| 2023-01-12 | $10.11 | $10.25 | $10.05 | $10.20 | $10.20 | 5,603 |
| 2023-01-11 | $10.22 | $10.25 | $10.12 | $10.17 | $10.17 | 5,449 |
| 2023-01-10 | $10.00 | $10.26 | $9.97 | $10.20 | $10.20 | 32,675 |
| 2023-01-09 | $9.50 | $10.11 | $9.50 | $10.00 | $10.00 | 46,609 |
| 2023-01-06 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 90 |
| 2023-01-05 | $9.31 | $9.37 | $9.14 | $9.35 | $9.35 | 2,388 |
| 2023-01-04 | $9.39 | $9.55 | $9.38 | $9.38 | $9.38 | 4,595 |
| 2023-01-03 | $9.38 | $9.64 | $9.28 | $9.28 | $9.28 | 4,936 |
| 2022-12-30 | $9.12 | $9.71 | $9.10 | $9.45 | $9.45 | 13,419 |
| 2022-12-29 | $8.50 | $9.27 | $8.28 | $9.26 | $9.26 | 21,844 |
| 2022-12-28 | $8.78 | $8.78 | $8.26 | $8.26 | $8.26 | 42,572 |
| 2022-12-27 | $9.05 | $9.05 | $8.35 | $8.35 | $8.35 | 6,797 |
| 2022-12-23 | $8.95 | $9.36 | $8.95 | $8.95 | $8.95 | 10,711 |
| 2022-12-22 | $9.16 | $9.33 | $8.99 | $9.00 | $9.00 | 16,229 |
| 2022-12-21 | $9.23 | $9.50 | $9.09 | $9.25 | $9.25 | 5,739 |
| 2022-12-20 | $9.50 | $9.63 | $9.01 | $9.01 | $9.01 | 2,762 |
| 2022-12-19 | $9.23 | $9.50 | $9.23 | $9.50 | $9.50 | 1,844 |
| 2022-12-16 | $9.60 | $9.60 | $9.11 | $9.11 | $9.11 | 23,182 |
| 2022-12-15 | $9.41 | $9.61 | $9.41 | $9.61 | $9.61 | 1,005 |
| 2022-12-14 | $9.34 | $9.55 | $9.20 | $9.39 | $9.39 | 13,164 |
| 2022-12-13 | $9.58 | $9.94 | $9.53 | $9.53 | $9.53 | 4,218 |
| 2022-12-12 | $9.46 | $9.67 | $9.46 | $9.53 | $9.53 | 2,153 |
| 2022-12-09 | $9.56 | $9.56 | $9.42 | $9.46 | $9.46 | 584 |
| 2022-12-08 | $9.87 | $9.87 | $9.41 | $9.67 | $9.67 | 3,223 |
| 2022-12-07 | $9.64 | $9.88 | $9.50 | $9.50 | $9.50 | 7,900 |
| 2022-12-06 | $9.67 | $9.95 | $9.67 | $9.71 | $9.71 | 5,800 |
| 2022-12-05 | $9.66 | $9.71 | $9.51 | $9.52 | $9.52 | 2,065 |
| 2022-12-02 | $9.56 | $9.86 | $9.56 | $9.75 | $9.75 | 5,393 |
| 2022-12-01 | $9.73 | $9.98 | $9.53 | $9.67 | $9.67 | 5,848 |
| 2022-11-30 | $9.52 | $9.84 | $9.52 | $9.80 | $9.80 | 5,336 |
| 2022-11-29 | $9.73 | $9.75 | $9.72 | $9.75 | $9.75 | 3,160 |
| 2022-11-28 | $9.59 | $9.75 | $9.55 | $9.74 | $9.74 | 1,601 |
| 2022-11-25 | $9.41 | $9.55 | $9.41 | $9.55 | $9.55 | 2,253 |
| 2022-11-23 | $9.40 | $9.50 | $9.40 | $9.48 | $9.48 | 4,482 |
| 2022-11-22 | $9.30 | $9.49 | $9.30 | $9.30 | $9.30 | 1,330 |
| 2022-11-21 | $9.45 | $9.45 | $9.31 | $9.40 | $9.40 | 2,808 |
| 2022-11-18 | $9.24 | $9.55 | $9.24 | $9.25 | $9.25 | 15,826 |
| 2022-11-17 | $9.23 | $9.43 | $9.22 | $9.43 | $9.43 | 1,185 |
| 2022-11-16 | $9.40 | $9.48 | $9.21 | $9.31 | $9.31 | 18,980 |
| 2022-11-15 | $9.50 | $9.65 | $9.50 | $9.55 | $9.55 | 2,173 |
| 2022-11-14 | $9.46 | $9.50 | $9.40 | $9.40 | $9.40 | 2,487 |
| 2022-11-11 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 404 |
| 2022-11-10 | $9.71 | $9.71 | $9.45 | $9.55 | $9.55 | 7,243 |
| 2022-11-09 | $9.48 | $9.74 | $9.43 | $9.55 | $9.55 | 9,296 |
| 2022-11-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,027 |
| 2022-11-07 | $9.60 | $9.73 | $9.60 | $9.65 | $9.65 | 3,598 |
| 2022-11-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 660 |
| 2022-11-03 | $9.45 | $9.60 | $9.40 | $9.60 | $9.60 | 4,146 |
| 2022-11-02 | $9.52 | $9.70 | $9.46 | $9.46 | $9.46 | 936 |
| 2022-11-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 416 |
| 2022-10-31 | $9.94 | $9.94 | $9.71 | $9.78 | $9.78 | 7,490 |
| 2022-10-28 | $9.94 | $9.96 | $9.64 | $9.85 | $9.85 | 3,538 |
| 2022-10-27 | $9.82 | $9.96 | $9.80 | $9.88 | $9.88 | 2,442 |
| 2022-10-26 | $9.98 | $10.00 | $9.78 | $9.83 | $9.83 | 2,310 |
| 2022-10-25 | $9.78 | $10.00 | $9.60 | $9.96 | $9.96 | 5,869 |
| 2022-10-24 | $9.49 | $9.80 | $9.49 | $9.67 | $9.67 | 5,559 |
| 2022-10-21 | $9.44 | $9.80 | $9.42 | $9.46 | $9.46 | 4,067 |
| 2022-10-20 | $9.40 | $9.60 | $9.40 | $9.60 | $9.60 | 2,349 |
| 2022-10-19 | $9.40 | $9.59 | $9.40 | $9.40 | $9.40 | 2,032 |
| 2022-10-18 | $9.60 | $9.60 | $9.40 | $9.54 | $9.54 | 3,471 |
| 2022-10-17 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 699 |
| 2022-10-14 | $9.80 | $9.80 | $9.51 | $9.54 | $9.54 | 1,387 |
| 2022-10-13 | $9.40 | $9.79 | $9.40 | $9.79 | $9.79 | 5,573 |
| 2022-10-12 | $9.40 | $9.41 | $9.40 | $9.40 | $9.40 | 780 |
| 2022-10-11 | $9.54 | $9.54 | $9.40 | $9.40 | $9.40 | 4,730 |
| 2022-10-10 | $9.40 | $9.44 | $9.40 | $9.40 | $9.40 | 1,010 |
| 2022-10-07 | $9.42 | $9.48 | $9.41 | $9.41 | $9.41 | 885 |
| 2022-10-06 | $9.45 | $9.55 | $9.41 | $9.55 | $9.55 | 3,453 |
| 2022-10-05 | $9.60 | $9.60 | $9.41 | $9.41 | $9.41 | 7,277 |
| 2022-10-04 | $9.57 | $9.70 | $9.57 | $9.57 | $9.57 | 1,848 |
| 2022-10-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 2,877 |
| 2022-09-30 | $9.29 | $9.73 | $9.29 | $9.45 | $9.45 | 3,175 |
| 2022-09-29 | $9.40 | $9.59 | $9.33 | $9.47 | $9.47 | 10,604 |
| 2022-09-28 | $9.65 | $9.65 | $9.41 | $9.41 | $9.41 | 1,808 |
| 2022-09-27 | $9.53 | $9.79 | $9.40 | $9.53 | $9.53 | 5,390 |
| 2022-09-26 | $9.41 | $9.61 | $9.40 | $9.40 | $9.40 | 5,675 |
| 2022-09-23 | $9.53 | $9.55 | $9.40 | $9.42 | $9.42 | 4,552 |
| 2022-09-22 | $9.41 | $9.42 | $9.41 | $9.42 | $9.42 | 2,857 |
| 2022-09-21 | $9.62 | $9.84 | $9.62 | $9.67 | $9.67 | 2,046 |
| 2022-09-20 | $9.28 | $9.55 | $9.20 | $9.55 | $9.55 | 3,147 |
| 2022-09-19 | $9.21 | $9.50 | $9.21 | $9.41 | $9.41 | 1,589 |
| 2022-09-16 | $9.26 | $9.49 | $9.21 | $9.49 | $9.49 | 19,184 |
| 2022-09-15 | $8.99 | $9.35 | $8.99 | $9.30 | $9.30 | 3,960 |
| 2022-09-14 | $9.35 | $9.35 | $8.99 | $8.99 | $8.99 | 9,291 |
| 2022-09-13 | $8.88 | $9.25 | $8.88 | $9.20 | $9.20 | 10,299 |
| 2022-09-12 | $9.32 | $9.32 | $8.92 | $9.00 | $9.00 | 6,589 |
| 2022-09-09 | $9.23 | $9.23 | $9.11 | $9.15 | $9.15 | 886 |
| 2022-09-08 | $9.13 | $9.33 | $8.88 | $9.22 | $9.22 | 9,410 |
| 2022-09-07 | $9.52 | $9.52 | $9.25 | $9.25 | $9.25 | 5,069 |
| 2022-09-06 | $9.59 | $9.70 | $9.47 | $9.70 | $9.70 | 3,330 |
| 2022-09-02 | $9.53 | $9.70 | $9.49 | $9.68 | $9.68 | 6,144 |
| 2022-09-01 | $9.40 | $9.68 | $9.40 | $9.68 | $9.68 | 3,011 |
| 2022-08-31 | $9.45 | $9.60 | $9.40 | $9.40 | $9.40 | 15,318 |
| 2022-08-30 | $9.57 | $9.57 | $9.40 | $9.46 | $9.46 | 2,727 |
| 2022-08-29 | $9.70 | $9.92 | $9.36 | $9.36 | $9.36 | 15,062 |
| 2022-08-26 | $9.38 | $9.70 | $9.31 | $9.70 | $9.70 | 13,421 |
| 2022-08-25 | $9.19 | $9.27 | $9.13 | $9.14 | $9.14 | 4,107 |
| 2022-08-24 | $9.58 | $9.60 | $9.34 | $9.38 | $9.38 | 4,051 |
| 2022-08-23 | $9.52 | $9.97 | $9.52 | $9.69 | $9.69 | 4,336 |
| 2022-08-22 | $9.50 | $9.87 | $9.50 | $9.59 | $9.59 | 10,340 |
| 2022-08-19 | $9.52 | $9.53 | $9.45 | $9.53 | $9.53 | 1,792 |
| 2022-08-18 | $9.40 | $9.51 | $9.20 | $9.51 | $9.51 | 5,393 |
| 2022-08-17 | $9.10 | $9.15 | $8.99 | $9.15 | $9.15 | 11,810 |
| 2022-08-16 | $9.11 | $9.20 | $9.00 | $9.10 | $9.10 | 2,576 |
| 2022-08-15 | $9.15 | $9.24 | $8.87 | $8.92 | $8.92 | 3,072 |
| 2022-08-12 | $9.36 | $9.50 | $9.16 | $9.45 | $9.45 | 1,692 |
| 2022-08-11 | $9.03 | $9.38 | $8.88 | $9.30 | $9.30 | 8,979 |
| 2022-08-10 | $9.13 | $9.13 | $9.02 | $9.02 | $9.02 | 1,395 |
| 2022-08-09 | $9.19 | $9.48 | $8.96 | $9.05 | $9.05 | 8,941 |
| 2022-08-08 | $8.81 | $9.40 | $8.81 | $9.05 | $9.05 | 6,845 |
| 2022-08-05 | $9.04 | $9.43 | $8.79 | $9.15 | $9.15 | 2,622 |
| 2022-08-04 | $8.77 | $9.46 | $8.67 | $9.15 | $9.15 | 5,199 |
| 2022-08-03 | $8.96 | $9.20 | $8.96 | $8.98 | $8.98 | 2,165 |
| 2022-08-02 | $9.01 | $9.07 | $8.84 | $8.87 | $8.87 | 7,694 |
| 2022-08-01 | $8.97 | $9.31 | $8.97 | $9.04 | $9.04 | 5,752 |
| 2022-07-29 | $9.20 | $9.34 | $9.20 | $9.23 | $9.23 | 858 |
| 2022-07-28 | $9.44 | $9.51 | $9.31 | $9.31 | $9.31 | 3,500 |
| 2022-07-27 | $9.18 | $9.38 | $9.14 | $9.38 | $9.38 | 5,611 |
| 2022-07-26 | $9.13 | $9.27 | $8.80 | $9.17 | $9.17 | 8,581 |
| 2022-07-25 | $9.10 | $9.22 | $8.93 | $9.12 | $9.12 | 5,075 |
| 2022-07-22 | $8.94 | $8.94 | $8.76 | $8.77 | $8.77 | 934 |
| 2022-07-21 | $8.95 | $9.27 | $8.95 | $9.20 | $9.20 | 6,510 |
| 2022-07-20 | $8.83 | $9.00 | $8.45 | $9.00 | $9.00 | 6,304 |
| 2022-07-19 | $9.12 | $9.27 | $8.70 | $8.73 | $8.73 | 3,341 |
| 2022-07-18 | $9.05 | $9.11 | $8.77 | $8.84 | $8.84 | 11,423 |
| 2022-07-15 | $9.28 | $9.29 | $8.95 | $9.10 | $9.10 | 7,958 |
| 2022-07-14 | $9.32 | $9.40 | $8.99 | $9.28 | $9.28 | 27,612 |
| 2022-07-13 | $9.50 | $9.65 | $8.95 | $9.27 | $9.27 | 89,952 |
| 2022-07-12 | $8.85 | $9.54 | $8.85 | $9.15 | $9.15 | 14,268 |
| 2022-07-11 | $8.89 | $9.05 | $8.67 | $8.75 | $8.75 | 12,499 |
| 2022-07-08 | $9.43 | $9.68 | $8.65 | $9.01 | $9.01 | 26,387 |
| 2022-07-07 | $9.10 | $10.00 | $9.10 | $9.50 | $9.50 | 20,621 |
| 2022-07-06 | $8.70 | $9.26 | $8.05 | $8.87 | $8.87 | 35,160 |
| 2022-07-05 | $9.74 | $9.74 | $8.57 | $8.79 | $8.79 | 21,659 |
| 2022-07-01 | $9.30 | $9.30 | $8.64 | $9.20 | $9.20 | 9,189 |
| 2022-06-30 | $8.26 | $9.12 | $8.26 | $9.00 | $9.00 | 14,863 |
| 2022-06-29 | $8.70 | $9.64 | $8.35 | $8.51 | $8.51 | 21,480 |
| 2022-06-28 | $7.99 | $9.31 | $7.99 | $8.78 | $8.78 | 35,363 |
| 2022-06-27 | $7.94 | $8.08 | $7.75 | $7.85 | $7.85 | 24,548 |
| 2022-06-24 | $7.76 | $7.94 | $7.69 | $7.75 | $7.75 | 35,345 |
| 2022-06-23 | $7.51 | $7.91 | $7.51 | $7.77 | $7.77 | 27,761 |
| 2022-06-22 | $7.71 | $8.08 | $7.50 | $7.50 | $7.50 | 34,852 |
| 2022-06-21 | $7.91 | $7.97 | $7.86 | $7.90 | $7.90 | 36,054 |
| 2022-06-17 | $8.07 | $8.08 | $7.62 | $7.93 | $7.93 | 116,305 |
| 2022-06-16 | $8.12 | $8.31 | $8.00 | $8.02 | $8.02 | 36,131 |
| 2022-06-15 | $8.51 | $9.08 | $8.27 | $8.29 | $8.29 | 47,451 |
| 2022-06-14 | $8.50 | $8.68 | $8.50 | $8.51 | $8.51 | 8,259 |
| 2022-06-13 | $9.48 | $9.48 | $8.50 | $8.50 | $8.50 | 43,019 |
| 2022-06-10 | $10.48 | $10.54 | $9.55 | $9.85 | $9.85 | 12,034 |
| 2022-06-09 | $11.03 | $11.53 | $10.39 | $10.59 | $10.59 | 13,855 |
| 2022-06-08 | $11.05 | $11.45 | $11.05 | $11.11 | $11.11 | 6,379 |
| 2022-06-07 | $11.19 | $11.60 | $11.19 | $11.26 | $11.26 | 12,409 |
| 2022-06-06 | $12.40 | $12.43 | $11.15 | $11.26 | $11.26 | 16,317 |
| 2022-06-03 | $12.55 | $12.91 | $12.39 | $12.39 | $12.39 | 3,863 |
| 2022-06-02 | $13.05 | $13.18 | $12.38 | $12.55 | $12.55 | 14,970 |
| 2022-06-01 | $12.05 | $13.98 | $12.05 | $13.05 | $13.05 | 58,460 |
| 2022-05-31 | $14.75 | $14.88 | $11.35 | $11.73 | $11.73 | 80,000 |
| 2022-05-27 | $14.85 | $14.88 | $14.35 | $14.88 | $14.88 | 13,366 |
| 2022-05-26 | $15.00 | $15.70 | $14.77 | $14.92 | $14.92 | 24,669 |
| 2022-05-25 | $13.85 | $15.00 | $13.80 | $15.00 | $15.00 | 55,355 |
| 2022-05-24 | $13.58 | $14.45 | $13.58 | $14.00 | $14.00 | 56,019 |
| 2022-05-23 | $13.58 | $14.24 | $13.58 | $13.72 | $13.72 | 11,147 |
| 2022-05-20 | $13.92 | $14.17 | $13.57 | $13.59 | $13.59 | 10,309 |
| 2022-05-19 | $13.70 | $14.00 | $12.77 | $13.94 | $13.94 | 32,394 |
| 2022-05-18 | $14.77 | $14.77 | $12.86 | $13.73 | $13.73 | 56,970 |
| 2022-05-17 | $12.86 | $12.90 | $12.08 | $12.08 | $12.08 | 13,686 |
| 2022-05-16 | $13.15 | $13.15 | $12.30 | $12.69 | $12.69 | 23,366 |
| 2022-05-13 | $13.64 | $13.88 | $13.00 | $13.26 | $13.26 | 10,622 |
| 2022-05-12 | $13.87 | $13.87 | $13.60 | $13.66 | $13.66 | 10,287 |
| 2022-05-11 | $13.86 | $14.22 | $13.03 | $13.87 | $13.87 | 14,363 |
| 2022-05-10 | $13.58 | $14.15 | $12.77 | $13.99 | $13.99 | 14,316 |
| 2022-05-09 | $14.18 | $14.18 | $13.59 | $13.69 | $13.69 | 17,439 |
| 2022-05-06 | $14.14 | $14.24 | $13.82 | $14.18 | $14.18 | 16,835 |
| 2022-05-05 | $14.05 | $14.25 | $13.77 | $14.10 | $14.10 | 15,315 |
| 2022-05-04 | $13.25 | $14.92 | $12.03 | $14.10 | $14.10 | 51,384 |
| 2022-05-03 | $12.94 | $13.32 | $12.66 | $13.20 | $13.20 | 28,071 |
| 2022-05-02 | $12.26 | $12.99 | $11.66 | $12.96 | $12.96 | 28,196 |
| 2022-04-29 | $12.30 | $12.85 | $11.65 | $12.16 | $12.16 | 14,512 |
| 2022-04-28 | $12.30 | $12.87 | $11.80 | $12.34 | $12.34 | 101,000 |
| 2022-04-27 | $11.82 | $12.43 | $11.06 | $11.90 | $11.90 | 84,699 |
| 2022-04-26 | $10.88 | $11.83 | $10.58 | $11.38 | $11.38 | 54,056 |
| 2022-04-25 | $10.83 | $10.83 | $10.22 | $10.64 | $10.64 | 25,283 |
| 2022-04-22 | $11.05 | $11.09 | $10.59 | $10.88 | $10.88 | 26,219 |
| 2022-04-21 | $10.60 | $11.21 | $10.60 | $11.05 | $11.05 | 87,155 |
| 2022-04-20 | $10.00 | $10.83 | $10.00 | $10.64 | $10.64 | 33,113 |
| 2022-04-19 | $9.59 | $9.74 | $9.59 | $9.65 | $9.65 | 6,150 |
| 2022-04-18 | $9.60 | $9.67 | $9.55 | $9.55 | $9.55 | 3,742 |
| 2022-04-14 | $9.64 | $9.64 | $9.55 | $9.55 | $9.55 | 1,878 |
| 2022-04-13 | $9.51 | $9.70 | $9.51 | $9.55 | $9.55 | 5,516 |
| 2022-04-12 | $9.63 | $9.63 | $9.51 | $9.51 | $9.51 | 1,638 |
| 2022-04-11 | $9.74 | $9.74 | $9.56 | $9.61 | $9.61 | 1,594 |
| 2022-04-08 | $9.60 | $9.65 | $9.52 | $9.53 | $9.53 | 4,391 |
| 2022-04-07 | $9.60 | $9.67 | $9.60 | $9.60 | $9.60 | 8,008 |
| 2022-04-06 | $9.55 | $9.60 | $9.40 | $9.60 | $9.60 | 3,898 |
| 2022-04-05 | $9.60 | $9.60 | $9.50 | $9.60 | $9.60 | 3,886 |
| 2022-04-04 | $9.60 | $9.60 | $9.36 | $9.53 | $9.53 | 8,303 |
| 2022-04-01 | $9.42 | $9.60 | $9.42 | $9.52 | $9.52 | 9,236 |
| 2022-03-31 | $9.48 | $9.48 | $9.41 | $9.43 | $9.43 | 2,013 |
| 2022-03-30 | $9.58 | $9.60 | $9.57 | $9.57 | $9.57 | 3,365 |
| 2022-03-29 | $9.59 | $9.60 | $9.55 | $9.55 | $9.55 | 8,061 |
| 2022-03-28 | $9.50 | $9.69 | $9.47 | $9.58 | $9.58 | 18,269 |
| 2022-03-25 | $9.70 | $9.75 | $9.67 | $9.70 | $9.70 | 4,534 |
| 2022-03-24 | $9.76 | $9.92 | $9.64 | $9.82 | $9.82 | 23,432 |
| 2022-03-23 | $9.67 | $9.94 | $9.63 | $9.72 | $9.72 | 107,380 |
| 2022-03-22 | $9.51 | $9.84 | $9.43 | $9.70 | $9.70 | 11,590 |
| 2022-03-21 | $9.47 | $9.63 | $9.46 | $9.56 | $9.56 | 8,280 |
| 2022-03-18 | $9.62 | $9.75 | $9.62 | $9.66 | $9.66 | 6,556 |
| 2022-03-17 | $9.35 | $9.58 | $9.35 | $9.54 | $9.54 | 9,602 |
| 2022-03-16 | $9.04 | $9.33 | $9.01 | $9.24 | $9.24 | 7,580 |
| 2022-03-15 | $9.17 | $9.17 | $8.99 | $9.01 | $9.01 | 4,011 |
| 2022-03-14 | $9.31 | $9.33 | $9.11 | $9.16 | $9.16 | 5,302 |
| 2022-03-11 | $8.73 | $9.48 | $8.73 | $9.35 | $9.35 | 23,119 |
| 2022-03-10 | $8.77 | $8.96 | $8.77 | $8.95 | $8.95 | 9,586 |
| 2022-03-09 | $8.71 | $8.86 | $8.69 | $8.86 | $8.86 | 3,219 |
| 2022-03-08 | $8.77 | $8.86 | $8.43 | $8.64 | $8.64 | 13,556 |
| 2022-03-07 | $8.89 | $8.95 | $8.84 | $8.84 | $8.84 | 6,016 |
| 2022-03-04 | $8.89 | $8.90 | $8.88 | $8.90 | $8.90 | 8,074 |
| 2022-03-03 | $8.85 | $8.90 | $8.85 | $8.89 | $8.89 | 7,253 |
| 2022-03-02 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 1,602 |
| 2022-03-01 | $8.90 | $8.90 | $8.87 | $8.89 | $8.89 | 3,853 |
| 2022-02-28 | $8.85 | $8.89 | $8.85 | $8.85 | $8.85 | 1,613 |
| 2022-02-25 | $8.90 | $8.90 | $8.84 | $8.84 | $8.84 | 278 |
| 2022-02-24 | $8.79 | $8.90 | $8.77 | $8.77 | $8.77 | 1,423 |
| 2022-02-23 | $8.83 | $8.84 | $8.56 | $8.84 | $8.84 | 8,476 |
| 2022-02-22 | $8.81 | $8.81 | $8.75 | $8.75 | $8.75 | 1,180 |
| 2022-02-18 | $8.90 | $8.90 | $8.81 | $8.81 | $8.81 | 823 |
| 2022-02-17 | $8.79 | $8.93 | $8.77 | $8.93 | $8.93 | 4,691 |
| 2022-02-16 | $8.81 | $8.83 | $8.80 | $8.80 | $8.80 | 1,339 |
| 2022-02-15 | $8.90 | $8.90 | $8.82 | $8.83 | $8.83 | 6,614 |
| 2022-02-14 | $8.85 | $8.86 | $8.80 | $8.80 | $8.80 | 4,736 |
| 2022-02-11 | $8.95 | $8.95 | $8.85 | $8.86 | $8.86 | 3,174 |
| 2022-02-10 | $8.89 | $8.90 | $8.80 | $8.87 | $8.87 | 6,116 |
| 2022-02-09 | $8.75 | $8.93 | $8.74 | $8.90 | $8.90 | 5,100 |
| 2022-02-08 | $8.75 | $8.75 | $8.68 | $8.71 | $8.71 | 405 |
| 2022-02-07 | $8.71 | $8.75 | $8.48 | $8.65 | $8.65 | 11,522 |
| 2022-02-04 | $8.71 | $8.73 | $8.51 | $8.52 | $8.52 | 5,943 |
| 2022-02-03 | $8.63 | $8.63 | $8.51 | $8.51 | $8.51 | 1,533 |
| 2022-02-02 | $8.78 | $8.78 | $8.57 | $8.60 | $8.60 | 3,333 |
| 2022-02-01 | $8.71 | $8.95 | $8.68 | $8.68 | $8.68 | 5,606 |
| 2022-01-31 | $8.90 | $8.90 | $8.71 | $8.85 | $8.85 | 7,741 |
| 2022-01-28 | $8.86 | $8.90 | $8.75 | $8.75 | $8.75 | 2,159 |
| 2022-01-27 | $8.93 | $8.93 | $8.83 | $8.86 | $8.86 | 3,046 |
| 2022-01-26 | $8.99 | $8.99 | $8.89 | $8.92 | $8.92 | 11,487 |
| 2022-01-25 | $8.81 | $8.90 | $8.79 | $8.79 | $8.79 | 12,211 |
| 2022-01-24 | $8.82 | $8.99 | $8.80 | $8.91 | $8.91 | 15,876 |
| 2022-01-21 | $8.82 | $8.99 | $8.66 | $8.83 | $8.83 | 12,729 |
| 2022-01-20 | $8.93 | $8.95 | $8.81 | $8.85 | $8.85 | 24,968 |
| 2022-01-19 | $8.90 | $9.00 | $8.75 | $8.89 | $8.89 | 54,078 |
| 2022-01-18 | $9.00 | $9.04 | $8.84 | $8.85 | $8.85 | 9,394 |
| 2022-01-14 | $9.00 | $9.05 | $8.88 | $8.97 | $8.97 | 13,200 |
| 2022-01-13 | $8.95 | $8.98 | $8.83 | $8.86 | $8.86 | 15,791 |
| 2022-01-12 | $8.93 | $8.94 | $8.86 | $8.87 | $8.87 | 4,852 |
| 2022-01-11 | $8.92 | $8.94 | $8.67 | $8.94 | $8.94 | 13,873 |
| 2022-01-10 | $8.94 | $8.94 | $8.70 | $8.70 | $8.70 | 10,578 |
| 2022-01-07 | $8.75 | $8.98 | $8.74 | $8.75 | $8.75 | 25,363 |
| 2022-01-06 | $8.73 | $8.74 | $8.55 | $8.55 | $8.55 | 2,202 |
| 2022-01-05 | $8.65 | $8.77 | $8.62 | $8.62 | $8.62 | 13,021 |
| 2022-01-04 | $8.55 | $8.79 | $8.55 | $8.59 | $8.59 | 5,336 |
| 2022-01-03 | $8.62 | $8.79 | $8.60 | $8.63 | $8.63 | 21,308 |
| 2021-12-31 | $8.35 | $8.83 | $8.35 | $8.68 | $8.68 | 46,358 |
| 2021-12-30 | $8.11 | $8.55 | $8.11 | $8.43 | $8.43 | 17,661 |
| 2021-12-29 | $7.13 | $8.43 | $7.05 | $8.17 | $8.17 | 61,513 |
| 2021-12-28 | $8.10 | $8.44 | $8.02 | $8.33 | $8.33 | 28,687 |
| 2021-12-27 | $8.07 | $8.47 | $7.99 | $7.99 | $7.99 | 34,774 |
| 2021-12-23 | $7.82 | $8.18 | $7.82 | $8.11 | $8.11 | 6,226 |
| 2021-12-22 | $7.76 | $8.12 | $7.76 | $7.91 | $7.91 | 17,732 |
| 2021-12-21 | $7.75 | $7.86 | $7.75 | $7.86 | $7.86 | 4,576 |
| 2021-12-20 | $7.23 | $7.75 | $7.23 | $7.75 | $7.75 | 16,334 |
| 2021-12-17 | $7.88 | $7.88 | $7.68 | $7.73 | $7.73 | 7,401 |
| 2021-12-16 | $7.35 | $7.87 | $7.35 | $7.87 | $7.87 | 14,670 |
| 2021-12-15 | $7.65 | $7.79 | $7.28 | $7.28 | $7.28 | 51,822 |
| 2021-12-14 | $7.47 | $7.99 | $7.41 | $7.83 | $7.83 | 16,994 |
| 2021-12-13 | $7.85 | $7.90 | $7.53 | $7.65 | $7.65 | 41,032 |
| 2021-12-10 | $7.36 | $8.07 | $7.36 | $7.86 | $7.86 | 17,012 |
| 2021-12-09 | $8.10 | $8.28 | $7.27 | $7.32 | $7.32 | 133,626 |
| 2021-12-08 | $8.81 | $8.90 | $8.74 | $8.79 | $8.79 | 53,114 |
| 2021-12-07 | $8.62 | $8.90 | $8.62 | $8.84 | $8.84 | 90,443 |
| 2021-12-06 | $8.54 | $8.62 | $8.54 | $8.62 | $8.62 | 3,242 |
| 2021-12-03 | $8.53 | $8.57 | $8.49 | $8.57 | $8.57 | 1,968 |
| 2021-12-02 | $8.51 | $8.74 | $8.51 | $8.62 | $8.62 | 2,197 |
| 2021-12-01 | $8.75 | $8.77 | $8.50 | $8.50 | $8.50 | 3,426 |
| 2021-11-30 | $8.69 | $8.75 | $8.61 | $8.74 | $8.74 | 14,582 |
| 2021-11-29 | $8.50 | $8.69 | $8.50 | $8.65 | $8.65 | 6,668 |
| 2021-11-26 | $8.42 | $8.53 | $8.41 | $8.52 | $8.52 | 2,541 |
| 2021-11-24 | $8.48 | $8.50 | $8.39 | $8.50 | $8.50 | 3,883 |
| 2021-11-23 | $8.50 | $8.53 | $8.39 | $8.45 | $8.45 | 4,213 |
| 2021-11-22 | $8.49 | $8.65 | $8.38 | $8.42 | $8.42 | 3,295 |
| 2021-11-19 | $8.51 | $8.67 | $8.41 | $8.41 | $8.41 | 9,253 |
| 2021-11-18 | $8.35 | $8.71 | $8.35 | $8.43 | $8.43 | 8,331 |
| 2021-11-17 | $8.53 | $8.55 | $8.16 | $8.30 | $8.30 | 22,048 |
| 2021-11-16 | $8.57 | $8.65 | $8.50 | $8.50 | $8.50 | 3,913 |
| 2021-11-15 | $8.57 | $8.57 | $8.47 | $8.53 | $8.53 | 10,737 |
| 2021-11-12 | $8.59 | $8.70 | $8.59 | $8.62 | $8.62 | 3,096 |
| 2021-11-11 | $8.66 | $8.75 | $8.41 | $8.59 | $8.59 | 3,334 |
| 2021-11-10 | $8.70 | $8.72 | $8.61 | $8.72 | $8.72 | 3,673 |
| 2021-11-09 | $8.62 | $8.80 | $8.60 | $8.63 | $8.63 | 8,021 |
| 2021-11-08 | $8.78 | $8.78 | $8.59 | $8.59 | $8.59 | 4,077 |
| 2021-11-05 | $8.89 | $8.90 | $8.66 | $8.67 | $8.67 | 5,862 |
| 2021-11-04 | $8.13 | $8.87 | $8.13 | $8.74 | $8.74 | 22,755 |
| 2021-11-03 | $8.62 | $8.74 | $8.60 | $8.70 | $8.70 | 9,979 |
| 2021-11-02 | $8.23 | $8.65 | $8.23 | $8.65 | $8.65 | 6,309 |
| 2021-11-01 | $8.50 | $8.65 | $8.48 | $8.60 | $8.60 | 9,909 |
| 2021-10-29 | $8.64 | $8.65 | $8.50 | $8.55 | $8.55 | 6,064 |
| 2021-10-28 | $8.73 | $8.73 | $8.43 | $8.57 | $8.57 | 5,069 |
| 2021-10-27 | $8.57 | $8.83 | $8.41 | $8.60 | $8.60 | 9,880 |
| 2021-10-26 | $8.77 | $8.77 | $8.45 | $8.62 | $8.62 | 6,483 |
| 2021-10-25 | $8.80 | $8.90 | $8.61 | $8.79 | $8.79 | 5,453 |
| 2021-10-22 | $8.69 | $8.80 | $8.66 | $8.75 | $8.75 | 4,125 |
| 2021-10-21 | $8.88 | $8.94 | $8.53 | $8.53 | $8.53 | 13,683 |
| 2021-10-20 | $8.58 | $8.99 | $8.58 | $8.95 | $8.95 | 37,148 |
| 2021-10-19 | $8.55 | $9.00 | $8.54 | $8.64 | $8.64 | 42,450 |
| 2021-10-18 | $8.55 | $8.62 | $8.49 | $8.52 | $8.52 | 13,674 |
| 2021-10-15 | $8.49 | $8.68 | $8.37 | $8.37 | $8.37 | 29,160 |
| 2021-10-14 | $8.49 | $8.68 | $8.33 | $8.41 | $8.41 | 16,340 |
| 2021-10-13 | $8.32 | $8.62 | $8.30 | $8.44 | $8.44 | 40,369 |
| 2021-10-12 | $8.33 | $8.47 | $8.20 | $8.35 | $8.35 | 38,960 |
| 2021-10-11 | $8.65 | $8.74 | $8.43 | $8.45 | $8.45 | 15,555 |
| 2021-10-08 | $8.55 | $8.74 | $8.50 | $8.63 | $8.63 | 20,986 |
| 2021-10-07 | $8.33 | $8.69 | $8.18 | $8.48 | $8.48 | 48,458 |
| 2021-10-06 | $8.62 | $8.63 | $8.23 | $8.35 | $8.35 | 36,700 |
| 2021-10-05 | $7.90 | $8.85 | $7.85 | $8.63 | $8.63 | 147,525 |
| 2021-10-04 | $7.95 | $7.95 | $7.77 | $7.78 | $7.78 | 20,749 |
| 2021-10-01 | $7.73 | $7.85 | $7.61 | $7.74 | $7.74 | 6,838 |
| 2021-09-30 | $7.59 | $7.96 | $7.58 | $7.76 | $7.76 | 17,838 |
| 2021-09-29 | $7.47 | $7.98 | $7.46 | $7.50 | $7.50 | 8,994 |
| 2021-09-28 | $7.96 | $7.96 | $7.29 | $7.43 | $7.43 | 13,520 |
| 2021-09-27 | $7.75 | $7.90 | $7.28 | $7.65 | $7.65 | 30,385 |
| 2021-09-24 | $7.72 | $7.98 | $7.66 | $7.80 | $7.80 | 111,820 |
| 2021-09-23 | $7.70 | $7.83 | $7.70 | $7.77 | $7.77 | 7,477 |
| 2021-09-22 | $7.66 | $7.81 | $7.66 | $7.70 | $7.70 | 6,995 |
| 2021-09-21 | $7.64 | $7.82 | $7.62 | $7.62 | $7.62 | 7,260 |
| 2021-09-20 | $7.73 | $7.85 | $7.62 | $7.72 | $7.72 | 21,762 |
| 2021-09-17 | $7.69 | $7.84 | $7.68 | $7.78 | $7.78 | 44,237 |
| 2021-09-16 | $7.75 | $7.85 | $7.58 | $7.75 | $7.75 | 10,922 |
| 2021-09-15 | $7.52 | $7.75 | $7.46 | $7.75 | $7.75 | 19,129 |
| 2021-09-14 | $7.75 | $7.75 | $7.40 | $7.51 | $7.51 | 22,457 |
| 2021-09-13 | $7.45 | $7.50 | $7.44 | $7.50 | $7.50 | 33,454 |
| 2021-09-10 | $7.40 | $7.60 | $7.20 | $7.39 | $7.39 | 113,794 |
| 2021-09-09 | $7.49 | $7.72 | $7.18 | $7.40 | $7.40 | 55,405 |
| 2021-09-08 | $7.75 | $8.20 | $7.10 | $7.49 | $7.49 | 677,872 |
| 2021-09-07 | $7.10 | $7.15 | $7.05 | $7.05 | $7.05 | 11,256 |
| 2021-09-03 | $7.09 | $7.10 | $7.04 | $7.10 | $7.10 | 2,319 |
| 2021-09-02 | $7.03 | $7.10 | $7.01 | $7.07 | $7.07 | 6,145 |
| 2021-09-01 | $6.96 | $7.03 | $6.96 | $7.02 | $7.02 | 13,450 |
| 2021-08-31 | $7.10 | $7.10 | $7.02 | $7.02 | $7.02 | 3,405 |
| 2021-08-30 | $7.10 | $7.10 | $7.08 | $7.08 | $7.08 | 1,316 |
| 2021-08-27 | $7.00 | $7.10 | $6.96 | $7.00 | $7.00 | 45,008 |
| 2021-08-26 | $7.00 | $7.00 | $6.96 | $6.98 | $6.98 | 2,968 |
| 2021-08-25 | $7.10 | $7.10 | $7.03 | $7.03 | $7.03 | 1,762 |
| 2021-08-24 | $7.07 | $7.10 | $6.93 | $7.09 | $7.09 | 2,635 |
| 2021-08-23 | $7.00 | $7.12 | $7.00 | $7.05 | $7.05 | 5,864 |
| 2021-08-20 | $6.90 | $6.96 | $6.89 | $6.96 | $6.96 | 10,624 |
| 2021-08-19 | $6.85 | $6.96 | $6.80 | $6.96 | $6.96 | 12,169 |
| 2021-08-18 | $6.83 | $6.94 | $6.56 | $6.94 | $6.94 | 31,111 |
| 2021-08-17 | $6.96 | $6.96 | $6.79 | $6.85 | $6.85 | 6,049 |
| 2021-08-16 | $6.88 | $6.96 | $6.63 | $6.89 | $6.89 | 6,493 |
| 2021-08-13 | $6.98 | $6.99 | $6.91 | $6.91 | $6.91 | 4,914 |
| 2021-08-12 | $6.98 | $7.00 | $6.90 | $6.90 | $6.90 | 12,805 |
| 2021-08-11 | $6.97 | $7.00 | $6.79 | $6.99 | $6.99 | 16,971 |
| 2021-08-10 | $7.00 | $7.00 | $6.81 | $6.85 | $6.85 | 6,756 |
| 2021-08-09 | $7.12 | $7.12 | $6.97 | $7.10 | $7.10 | 4,538 |
| 2021-08-06 | $6.93 | $7.03 | $6.85 | $6.98 | $6.98 | 10,541 |
| 2021-08-05 | $6.78 | $6.93 | $6.53 | $6.85 | $6.85 | 32,069 |
| 2021-08-04 | $6.80 | $6.89 | $6.80 | $6.80 | $6.80 | 1,608 |
| 2021-08-03 | $6.92 | $6.93 | $6.75 | $6.75 | $6.75 | 1,268 |
| 2021-08-02 | $6.69 | $6.99 | $6.69 | $6.90 | $6.90 | 51,876 |
| 2021-07-30 | $6.88 | $7.00 | $6.79 | $6.89 | $6.89 | 6,899 |
| 2021-07-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,013 |
| 2021-07-28 | $6.96 | $7.00 | $6.89 | $7.00 | $7.00 | 4,676 |
| 2021-07-27 | $6.90 | $7.04 | $6.90 | $6.96 | $6.96 | 8,159 |
| 2021-07-26 | $7.02 | $7.18 | $6.97 | $6.97 | $6.97 | 7,051 |
| 2021-07-23 | $7.20 | $7.25 | $7.02 | $7.11 | $7.11 | 6,088 |
| 2021-07-22 | $7.05 | $7.44 | $7.03 | $7.19 | $7.19 | 55,538 |
| 2021-07-21 | $7.01 | $7.05 | $6.96 | $7.00 | $7.00 | 4,641 |
| 2021-07-20 | $6.75 | $7.05 | $6.75 | $6.89 | $6.89 | 13,720 |
| 2021-07-19 | $6.92 | $6.92 | $6.76 | $6.76 | $6.76 | 5,914 |
| 2021-07-16 | $7.02 | $7.05 | $6.95 | $6.95 | $6.95 | 6,247 |
| 2021-07-15 | $6.80 | $6.94 | $6.77 | $6.92 | $6.92 | 8,054 |
| 2021-07-14 | $6.99 | $6.99 | $6.77 | $6.80 | $6.80 | 7,323 |
| 2021-07-13 | $6.95 | $7.05 | $6.85 | $6.99 | $6.99 | 3,144 |
| 2021-07-12 | $6.98 | $7.04 | $6.87 | $7.00 | $7.00 | 3,773 |
| 2021-07-09 | $6.81 | $7.00 | $6.64 | $7.00 | $7.00 | 17,285 |
| 2021-07-08 | $6.80 | $6.97 | $6.59 | $6.67 | $6.67 | 6,869 |
| 2021-07-07 | $7.20 | $7.53 | $6.62 | $6.70 | $6.70 | 150,661 |
| 2021-07-06 | $6.90 | $6.92 | $6.77 | $6.86 | $6.86 | 5,856 |
| 2021-07-02 | $6.79 | $6.88 | $6.74 | $6.76 | $6.76 | 8,559 |
| 2021-07-01 | $6.63 | $6.83 | $6.63 | $6.72 | $6.72 | 4,814 |
| 2021-06-30 | $6.80 | $6.85 | $6.60 | $6.67 | $6.67 | 17,651 |
| 2021-06-29 | $6.73 | $6.84 | $6.73 | $6.76 | $6.76 | 3,035 |
| 2021-06-28 | $6.28 | $6.73 | $6.28 | $6.69 | $6.69 | 16,221 |
| 2021-06-25 | $7.10 | $7.10 | $6.30 | $6.30 | $6.30 | 42,448 |
| 2021-06-24 | $7.06 | $7.06 | $6.99 | $6.99 | $6.99 | 780 |
| 2021-06-23 | $6.56 | $7.04 | $6.54 | $7.00 | $7.00 | 7,560 |
| 2021-06-22 | $6.79 | $6.92 | $6.60 | $6.82 | $6.82 | 18,203 |
| 2021-06-21 | $6.82 | $6.95 | $6.55 | $6.70 | $6.70 | 38,213 |
| 2021-06-18 | $6.88 | $7.09 | $6.39 | $6.94 | $6.94 | 109,574 |
| 2021-06-17 | $7.15 | $7.15 | $6.86 | $7.03 | $7.03 | 46,771 |
| 2021-06-16 | $7.14 | $7.15 | $7.05 | $7.05 | $7.05 | 23,653 |
| 2021-06-15 | $7.07 | $7.30 | $7.07 | $7.14 | $7.14 | 11,614 |
| 2021-06-14 | $7.07 | $7.30 | $7.06 | $7.14 | $7.14 | 8,691 |
| 2021-06-11 | $7.14 | $7.28 | $7.05 | $7.17 | $7.17 | 3,732 |
| 2021-06-10 | $7.10 | $7.25 | $7.03 | $7.23 | $7.23 | 4,439 |
| 2021-06-09 | $6.96 | $7.62 | $6.90 | $7.20 | $7.20 | 49,930 |
| 2021-06-08 | $7.00 | $7.09 | $6.89 | $6.89 | $6.89 | 8,687 |
| 2021-06-07 | $6.98 | $7.07 | $6.95 | $7.00 | $7.00 | 14,900 |
| 2021-06-04 | $6.55 | $7.00 | $6.52 | $6.98 | $6.98 | 17,792 |
| 2021-06-03 | $6.70 | $7.00 | $6.70 | $7.00 | $7.00 | 4,481 |
| 2021-06-02 | $6.71 | $6.75 | $6.50 | $6.75 | $6.75 | 3,507 |
| 2021-06-01 | $6.94 | $6.94 | $6.65 | $6.71 | $6.71 | 3,681 |
| 2021-05-28 | $6.90 | $6.98 | $6.52 | $6.67 | $6.67 | 5,336 |
| 2021-05-27 | $7.07 | $7.07 | $6.79 | $6.79 | $6.79 | 721 |
| 2021-05-26 | $6.79 | $6.80 | $6.70 | $6.70 | $6.70 | 1,288 |
| 2021-05-25 | $7.00 | $7.11 | $6.63 | $6.70 | $6.70 | 20,411 |
| 2021-05-24 | $7.00 | $7.00 | $6.90 | $7.00 | $7.00 | 5,301 |
| 2021-05-21 | $6.75 | $7.02 | $6.70 | $6.80 | $6.80 | 18,204 |
| 2021-05-20 | $6.72 | $6.75 | $6.70 | $6.75 | $6.75 | 8,654 |
| 2021-05-19 | $6.62 | $6.73 | $6.60 | $6.72 | $6.72 | 4,343 |
| 2021-05-18 | $6.62 | $6.75 | $6.51 | $6.75 | $6.75 | 8,125 |
| 2021-05-17 | $6.40 | $6.62 | $6.40 | $6.52 | $6.52 | 9,383 |
| 2021-05-14 | $6.40 | $6.63 | $6.40 | $6.43 | $6.43 | 4,511 |
| 2021-05-13 | $6.19 | $6.40 | $5.77 | $6.40 | $6.40 | 55,038 |
| 2021-05-12 | $6.03 | $6.37 | $6.01 | $6.31 | $6.31 | 8,031 |
| 2021-05-11 | $6.44 | $6.44 | $5.99 | $5.99 | $5.99 | 13,656 |
| 2021-05-10 | $6.49 | $6.75 | $6.16 | $6.19 | $6.19 | 87,083 |
| 2021-05-07 | $6.21 | $6.45 | $6.21 | $6.43 | $6.43 | 6,171 |
| 2021-05-06 | $6.43 | $6.43 | $6.21 | $6.25 | $6.25 | 18,689 |
| 2021-05-05 | $6.31 | $6.54 | $6.22 | $6.38 | $6.38 | 10,559 |
| 2021-05-04 | $6.47 | $6.47 | $6.39 | $6.39 | $6.39 | 526 |
| 2021-05-03 | $6.50 | $6.59 | $6.22 | $6.39 | $6.39 | 21,062 |
| 2021-04-30 | $6.55 | $6.58 | $6.39 | $6.48 | $6.48 | 5,267 |
| 2021-04-29 | $6.65 | $6.69 | $6.45 | $6.45 | $6.45 | 8,494 |
| 2021-04-28 | $6.42 | $6.64 | $6.42 | $6.57 | $6.57 | 14,135 |
| 2021-04-27 | $6.65 | $6.65 | $6.48 | $6.48 | $6.48 | 2,016 |
| 2021-04-26 | $6.62 | $6.69 | $6.41 | $6.67 | $6.67 | 8,842 |
| 2021-04-23 | $6.70 | $6.70 | $6.58 | $6.61 | $6.61 | 10,197 |
| 2021-04-22 | $6.50 | $6.75 | $6.50 | $6.70 | $6.70 | 4,151 |
| 2021-04-21 | $6.41 | $6.68 | $6.40 | $6.53 | $6.53 | 12,695 |
| 2021-04-20 | $6.48 | $6.50 | $6.28 | $6.32 | $6.32 | 31,460 |
| 2021-04-19 | $6.38 | $6.75 | $6.24 | $6.37 | $6.37 | 59,637 |
| 2021-04-16 | $6.27 | $6.33 | $6.10 | $6.20 | $6.20 | 8,232 |
| 2021-04-15 | $6.22 | $6.45 | $6.10 | $6.10 | $6.10 | 3,604 |
| 2021-04-14 | $6.05 | $6.43 | $6.05 | $6.21 | $6.21 | 3,752 |
| 2021-04-13 | $6.40 | $6.44 | $6.05 | $6.08 | $6.08 | 6,007 |
| 2021-04-12 | $6.12 | $6.51 | $6.06 | $6.15 | $6.15 | 6,096 |
| 2021-04-09 | $6.39 | $6.48 | $6.26 | $6.33 | $6.33 | 4,853 |
| 2021-04-08 | $6.52 | $6.52 | $6.07 | $6.15 | $6.15 | 7,027 |
| 2021-04-07 | $6.38 | $6.38 | $6.13 | $6.15 | $6.15 | 9,720 |
| 2021-04-06 | $6.39 | $6.51 | $6.26 | $6.32 | $6.32 | 4,379 |
| 2021-04-05 | $6.42 | $6.52 | $6.25 | $6.25 | $6.25 | 10,730 |
| 2021-04-01 | $6.21 | $6.39 | $6.19 | $6.35 | $6.35 | 7,193 |
| 2021-03-31 | $6.19 | $6.30 | $6.00 | $6.08 | $6.08 | 103,973 |
| 2021-03-30 | $6.16 | $6.30 | $6.00 | $6.03 | $6.03 | 16,040 |
| 2021-03-29 | $6.45 | $6.45 | $6.23 | $6.35 | $6.35 | 16,906 |
| 2021-03-26 | $6.86 | $6.86 | $6.31 | $6.37 | $6.37 | 22,694 |
| 2021-03-25 | $6.44 | $6.79 | $6.30 | $6.79 | $6.79 | 12,220 |
| 2021-03-24 | $6.43 | $6.63 | $6.40 | $6.56 | $6.56 | 16,291 |
| 2021-03-23 | $6.48 | $6.60 | $6.48 | $6.50 | $6.50 | 9,900 |
| 2021-03-22 | $6.61 | $6.68 | $6.57 | $6.65 | $6.65 | 4,162 |
| 2021-03-19 | $6.61 | $6.69 | $6.50 | $6.51 | $6.51 | 16,274 |
| 2021-03-18 | $6.50 | $6.78 | $6.40 | $6.61 | $6.61 | 28,073 |
| 2021-03-17 | $6.61 | $6.80 | $6.55 | $6.55 | $6.55 | 5,965 |
| 2021-03-16 | $6.72 | $6.77 | $6.42 | $6.52 | $6.52 | 6,415 |
| 2021-03-15 | $6.97 | $6.97 | $6.75 | $6.80 | $6.80 | 3,926 |
| 2021-03-12 | $6.92 | $7.00 | $6.85 | $6.92 | $6.92 | 2,691 |
| 2021-03-11 | $6.94 | $7.04 | $6.85 | $6.85 | $6.85 | 14,131 |
| 2021-03-10 | $7.00 | $7.00 | $6.93 | $7.00 | $7.00 | 4,400 |
| 2021-03-09 | $7.25 | $7.25 | $6.95 | $6.97 | $6.97 | 5,050 |
| 2021-03-08 | $6.95 | $7.25 | $6.89 | $7.24 | $7.24 | 19,008 |
| 2021-03-05 | $6.96 | $7.00 | $6.77 | $6.94 | $6.94 | 7,832 |
| 2021-03-04 | $6.98 | $6.99 | $6.72 | $6.99 | $6.99 | 16,713 |
| 2021-03-03 | $6.98 | $7.08 | $6.98 | $7.08 | $7.08 | 5,994 |
| 2021-03-02 | $6.99 | $7.00 | $6.90 | $6.96 | $6.96 | 6,300 |
| 2021-03-01 | $6.71 | $7.30 | $6.71 | $7.23 | $7.23 | 24,267 |
| 2021-02-26 | $7.01 | $7.01 | $6.61 | $6.61 | $6.61 | 13,789 |
| 2021-02-25 | $7.05 | $7.27 | $6.71 | $6.80 | $6.80 | 6,518 |
| 2021-02-24 | $6.98 | $7.77 | $6.55 | $7.04 | $7.04 | 121,180 |
| 2021-02-23 | $7.22 | $7.22 | $6.59 | $7.00 | $7.00 | 16,508 |
| 2021-02-22 | $7.33 | $7.35 | $7.11 | $7.17 | $7.17 | 9,942 |
| 2021-02-19 | $7.15 | $7.50 | $7.15 | $7.32 | $7.32 | 34,575 |
| 2021-02-18 | $6.33 | $8.19 | $6.25 | $7.11 | $7.11 | 709,533 |
| 2021-02-17 | $6.13 | $6.45 | $6.13 | $6.33 | $6.33 | 38,519 |
| 2021-02-16 | $6.20 | $6.30 | $6.16 | $6.19 | $6.19 | 19,561 |
| 2021-02-12 | $6.10 | $6.18 | $6.07 | $6.11 | $6.11 | 68,522 |
| 2021-02-11 | $6.14 | $6.14 | $6.08 | $6.11 | $6.11 | 19,323 |
| 2021-02-10 | $6.18 | $6.20 | $6.08 | $6.13 | $6.13 | 37,052 |
| 2021-02-09 | $6.25 | $6.25 | $6.13 | $6.13 | $6.13 | 5,891 |
| 2021-02-08 | $6.20 | $6.20 | $6.10 | $6.18 | $6.18 | 17,029 |
| 2021-02-05 | $6.29 | $6.29 | $6.08 | $6.15 | $6.15 | 34,362 |
| 2021-02-04 | $6.20 | $6.21 | $6.07 | $6.07 | $6.07 | 15,641 |
| 2021-02-03 | $6.10 | $6.24 | $6.06 | $6.20 | $6.20 | 25,493 |
| 2021-02-02 | $6.22 | $6.32 | $6.12 | $6.13 | $6.13 | 17,108 |
| 2021-02-01 | $6.19 | $6.29 | $6.05 | $6.14 | $6.14 | 26,330 |
| 2021-01-29 | $6.09 | $6.29 | $6.06 | $6.09 | $6.09 | 4,904 |
| 2021-01-28 | $6.13 | $6.25 | $6.07 | $6.19 | $6.19 | 7,833 |
| 2021-01-27 | $6.11 | $6.35 | $6.07 | $6.14 | $6.14 | 4,471 |
| 2021-01-26 | $6.25 | $6.37 | $6.21 | $6.21 | $6.21 | 27,903 |
| 2021-01-25 | $6.25 | $6.39 | $6.22 | $6.25 | $6.25 | 10,225 |
| 2021-01-22 | $6.16 | $6.38 | $6.13 | $6.20 | $6.20 | 64,584 |
| 2021-01-21 | $6.05 | $6.17 | $6.05 | $6.17 | $6.17 | 10,391 |
| 2021-01-20 | $6.05 | $6.10 | $6.05 | $6.05 | $6.05 | 13,987 |
| 2021-01-19 | $6.21 | $6.40 | $6.05 | $6.06 | $6.06 | 18,242 |
| 2021-01-15 | $6.50 | $6.82 | $6.25 | $6.27 | $6.27 | 129,326 |
| 2021-01-14 | $6.21 | $6.42 | $6.20 | $6.20 | $6.20 | 25,528 |
| 2021-01-13 | $6.24 | $6.51 | $6.14 | $6.14 | $6.14 | 8,180 |
| 2021-01-12 | $6.14 | $6.27 | $6.12 | $6.12 | $6.12 | 24,264 |
| 2021-01-11 | $6.15 | $6.18 | $6.13 | $6.17 | $6.17 | 4,009 |
| 2021-01-08 | $6.16 | $6.16 | $6.10 | $6.16 | $6.16 | 5,161 |
| 2021-01-07 | $6.15 | $6.17 | $6.06 | $6.12 | $6.12 | 4,109 |
| 2021-01-06 | $6.20 | $6.20 | $6.10 | $6.10 | $6.10 | 12,107 |
| 2021-01-05 | $6.15 | $6.20 | $6.10 | $6.13 | $6.13 | 9,376 |
| 2021-01-04 | $6.05 | $6.15 | $6.05 | $6.15 | $6.15 | 1,520 |
| 2020-12-31 | $6.15 | $6.15 | $6.01 | $6.09 | $6.09 | 7,779 |
| 2020-12-30 | $6.09 | $6.16 | $6.09 | $6.15 | $6.15 | 5,914 |
| 2020-12-29 | $6.08 | $6.10 | $6.08 | $6.09 | $6.09 | 4,465 |
| 2020-12-28 | $6.10 | $6.14 | $6.10 | $6.11 | $6.11 | 3,314 |
| 2020-12-24 | $6.11 | $6.17 | $6.10 | $6.10 | $6.10 | 3,037 |
| 2020-12-23 | $6.02 | $6.16 | $6.02 | $6.09 | $6.09 | 2,017 |
| 2020-12-22 | $6.01 | $6.16 | $6.00 | $6.16 | $6.16 | 3,880 |
| 2020-12-21 | $5.93 | $6.04 | $5.93 | $6.00 | $6.00 | 18,251 |
| 2020-12-18 | $6.07 | $6.10 | $5.91 | $5.91 | $5.91 | 24,210 |
| 2020-12-17 | $5.82 | $6.07 | $5.82 | $6.03 | $6.03 | 14,976 |
| 2020-12-16 | $6.00 | $6.04 | $5.82 | $5.82 | $5.82 | 9,446 |
| 2020-12-15 | $6.01 | $6.05 | $5.99 | $6.05 | $6.05 | 3,827 |
| 2020-12-14 | $6.02 | $6.08 | $5.99 | $5.99 | $5.99 | 6,312 |
| 2020-12-11 | $6.12 | $6.12 | $6.00 | $6.05 | $6.05 | 9,185 |
| 2020-12-10 | $6.02 | $6.05 | $5.91 | $5.97 | $5.97 | 17,512 |
| 2020-12-09 | $5.77 | $6.14 | $5.71 | $6.00 | $6.00 | 52,645 |
| 2020-12-08 | $6.10 | $6.23 | $5.67 | $5.82 | $5.82 | 23,621 |
| 2020-12-07 | $5.78 | $6.96 | $5.77 | $6.20 | $6.20 | 267,142 |
| 2020-12-04 | $5.68 | $5.68 | $5.61 | $5.67 | $5.67 | 1,744 |
| 2020-12-03 | $5.64 | $5.64 | $5.60 | $5.61 | $5.61 | 1,449 |
| 2020-12-02 | $5.66 | $5.73 | $5.66 | $5.71 | $5.71 | 3,332 |
| 2020-12-01 | $5.75 | $5.78 | $5.70 | $5.77 | $5.77 | 6,638 |
| 2020-11-30 | $5.45 | $5.78 | $5.45 | $5.78 | $5.78 | 24,496 |
| 2020-11-27 | $5.45 | $5.45 | $5.43 | $5.43 | $5.43 | 1,874 |
| 2020-11-25 | $5.44 | $5.45 | $5.37 | $5.37 | $5.37 | 7,275 |
| 2020-11-24 | $5.40 | $5.57 | $5.37 | $5.38 | $5.38 | 20,290 |
| 2020-11-23 | $5.38 | $5.44 | $5.33 | $5.40 | $5.40 | 22,245 |
| 2020-11-20 | $5.40 | $5.40 | $5.24 | $5.40 | $5.40 | 6,642 |
| 2020-11-19 | $5.39 | $5.40 | $5.25 | $5.37 | $5.37 | 5,144 |
| 2020-11-18 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 317 |
| 2020-11-17 | $5.39 | $5.48 | $5.35 | $5.44 | $5.44 | 4,166 |
| 2020-11-16 | $5.49 | $5.49 | $5.41 | $5.41 | $5.41 | 2,728 |
| 2020-11-13 | $5.47 | $5.50 | $5.38 | $5.38 | $5.38 | 5,561 |
| 2020-11-12 | $5.46 | $5.46 | $5.39 | $5.39 | $5.39 | 3,217 |
| 2020-11-11 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 267 |
| 2020-11-10 | $5.61 | $5.61 | $5.46 | $5.46 | $5.46 | 947 |
| 2020-11-09 | $5.55 | $5.55 | $5.50 | $5.51 | $5.51 | 12,171 |
| 2020-11-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 316 |
| 2020-11-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 494 |
| 2020-11-04 | $5.45 | $5.45 | $5.43 | $5.43 | $5.43 | 731 |
| 2020-11-03 | $5.36 | $5.48 | $5.36 | $5.45 | $5.45 | 5,795 |
| 2020-11-02 | $5.51 | $5.51 | $5.13 | $5.37 | $5.37 | 25,315 |
| 2020-10-30 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 227 |
| 2020-10-29 | $5.57 | $5.67 | $5.43 | $5.52 | $5.52 | 14,669 |
| 2020-10-28 | $5.30 | $5.59 | $5.30 | $5.50 | $5.50 | 16,427 |
| 2020-10-27 | $5.43 | $5.50 | $5.37 | $5.43 | $5.43 | 5,128 |
| 2020-10-26 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 25 |
| 2020-10-23 | $5.65 | $5.70 | $5.65 | $5.66 | $5.66 | 3,904 |
| 2020-10-22 | $5.57 | $5.69 | $5.57 | $5.68 | $5.68 | 4,195 |
| 2020-10-21 | $5.58 | $5.58 | $5.50 | $5.50 | $5.50 | 1,926 |
| 2020-10-20 | $5.68 | $5.78 | $5.64 | $5.71 | $5.71 | 11,733 |
| 2020-10-19 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 280 |
| 2020-10-16 | $5.74 | $5.76 | $5.65 | $5.75 | $5.75 | 5,360 |
| 2020-10-15 | $5.70 | $5.70 | $5.46 | $5.60 | $5.60 | 2,710 |
| 2020-10-14 | $5.69 | $5.80 | $5.67 | $5.80 | $5.80 | 2,274 |
| 2020-10-13 | $5.80 | $5.83 | $5.72 | $5.76 | $5.76 | 5,178 |
| 2020-10-12 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 126 |
| 2020-10-09 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,117 |
| 2020-10-08 | $5.80 | $5.88 | $5.73 | $5.88 | $5.88 | 8,266 |
| 2020-10-07 | $5.79 | $5.85 | $5.79 | $5.85 | $5.85 | 7,653 |
| 2020-10-06 | $5.90 | $5.97 | $5.80 | $5.80 | $5.80 | 2,005 |
| 2020-10-05 | $5.85 | $5.94 | $5.75 | $5.85 | $5.85 | 20,966 |
| 2020-10-02 | $5.73 | $5.87 | $5.64 | $5.85 | $5.85 | 2,205 |
| 2020-10-01 | $5.80 | $5.85 | $5.56 | $5.81 | $5.81 | 7,737 |
| 2020-09-30 | $5.58 | $5.75 | $5.56 | $5.65 | $5.65 | 4,144 |
| 2020-09-29 | $5.73 | $5.84 | $5.70 | $5.80 | $5.80 | 5,348 |
| 2020-09-28 | $5.63 | $5.79 | $5.43 | $5.79 | $5.79 | 8,918 |
| 2020-09-25 | $5.38 | $5.53 | $5.35 | $5.39 | $5.39 | 6,842 |
| 2020-09-24 | $5.25 | $5.38 | $5.23 | $5.35 | $5.35 | 4,898 |
| 2020-09-23 | $5.47 | $5.47 | $5.18 | $5.25 | $5.25 | 17,673 |
| 2020-09-22 | $5.65 | $5.66 | $5.56 | $5.57 | $5.57 | 3,508 |
| 2020-09-21 | $5.70 | $5.70 | $5.47 | $5.64 | $5.64 | 6,791 |
| 2020-09-18 | $5.82 | $5.82 | $5.39 | $5.39 | $5.39 | 11,280 |
| 2020-09-17 | $5.66 | $5.82 | $5.63 | $5.80 | $5.80 | 4,328 |
| 2020-09-16 | $5.84 | $5.84 | $5.78 | $5.80 | $5.80 | 2,034 |
| 2020-09-15 | $5.62 | $5.71 | $5.62 | $5.67 | $5.67 | 2,282 |
| 2020-09-14 | $5.68 | $5.68 | $5.47 | $5.68 | $5.68 | 2,511 |
| 2020-09-11 | $5.39 | $5.94 | $5.39 | $5.69 | $5.69 | 7,452 |
| 2020-09-10 | $5.40 | $5.41 | $5.22 | $5.26 | $5.26 | 3,813 |
| 2020-09-09 | $5.46 | $5.46 | $5.35 | $5.38 | $5.38 | 3,985 |
| 2020-09-08 | $5.49 | $5.49 | $5.42 | $5.47 | $5.47 | 2,406 |
| 2020-09-04 | $5.51 | $5.52 | $5.45 | $5.45 | $5.45 | 3,096 |
| 2020-09-03 | $5.56 | $5.58 | $5.42 | $5.43 | $5.43 | 9,381 |
| 2020-09-02 | $5.41 | $5.52 | $5.36 | $5.52 | $5.52 | 23,276 |
| 2020-09-01 | $5.43 | $5.54 | $5.40 | $5.46 | $5.46 | 5,898 |
| 2020-08-31 | $5.70 | $5.70 | $5.33 | $5.49 | $5.49 | 14,595 |
| 2020-08-28 | $5.68 | $5.78 | $5.67 | $5.67 | $5.67 | 2,876 |
| 2020-08-27 | $5.77 | $5.77 | $5.67 | $5.68 | $5.68 | 4,964 |
| 2020-08-26 | $5.74 | $5.75 | $5.67 | $5.70 | $5.70 | 8,479 |
| 2020-08-25 | $5.75 | $5.75 | $5.70 | $5.70 | $5.70 | 6,394 |
| 2020-08-24 | $5.75 | $5.89 | $5.72 | $5.89 | $5.89 | 1,631 |
| 2020-08-21 | $5.74 | $5.92 | $5.74 | $5.91 | $5.91 | 6,530 |
| 2020-08-20 | $6.10 | $6.10 | $5.61 | $5.75 | $5.75 | 27,887 |
| 2020-08-19 | $6.17 | $6.17 | $5.99 | $6.17 | $6.17 | 15,508 |
| 2020-08-18 | $6.09 | $6.16 | $6.03 | $6.10 | $6.10 | 5,503 |
| 2020-08-17 | $6.03 | $6.09 | $6.00 | $6.00 | $6.00 | 6,940 |
| 2020-08-14 | $5.85 | $5.96 | $5.52 | $5.96 | $5.96 | 26,609 |
| 2020-08-13 | $5.86 | $5.86 | $5.80 | $5.84 | $5.84 | 3,232 |
| 2020-08-12 | $5.96 | $5.96 | $5.70 | $5.85 | $5.85 | 14,146 |
| 2020-08-11 | $6.08 | $6.12 | $5.96 | $5.97 | $5.97 | 3,518 |
| 2020-08-10 | $6.12 | $6.16 | $6.01 | $6.16 | $6.16 | 9,510 |
| 2020-08-07 | $5.95 | $6.00 | $5.95 | $5.95 | $5.95 | 6,869 |
| 2020-08-06 | $5.85 | $5.87 | $5.52 | $5.83 | $5.83 | 12,040 |
| 2020-08-05 | $6.01 | $6.02 | $5.47 | $5.83 | $5.83 | 13,277 |
| 2020-08-04 | $5.93 | $6.06 | $5.92 | $5.92 | $5.92 | 12,194 |
| 2020-08-03 | $5.90 | $5.99 | $5.85 | $5.99 | $5.99 | 4,469 |
| 2020-07-31 | $6.23 | $6.23 | $5.87 | $5.91 | $5.91 | 12,239 |
| 2020-07-30 | $6.10 | $6.24 | $6.08 | $6.24 | $6.24 | 3,405 |
| 2020-07-29 | $5.91 | $6.08 | $5.87 | $6.08 | $6.08 | 4,884 |
| 2020-07-28 | $5.99 | $6.00 | $5.80 | $5.92 | $5.92 | 7,458 |
| 2020-07-27 | $5.88 | $6.00 | $5.75 | $5.91 | $5.91 | 9,609 |
| 2020-07-24 | $5.98 | $5.98 | $5.78 | $5.79 | $5.79 | 59,754 |
| 2020-07-23 | $5.83 | $5.98 | $5.61 | $5.78 | $5.78 | 29,523 |
| 2020-07-22 | $5.87 | $5.95 | $5.82 | $5.91 | $5.91 | 4,529 |
| 2020-07-21 | $6.02 | $6.02 | $5.70 | $5.83 | $5.83 | 6,113 |
| 2020-07-20 | $5.74 | $6.00 | $5.50 | $6.00 | $6.00 | 9,899 |
| 2020-07-17 | $5.46 | $5.85 | $5.46 | $5.85 | $5.85 | 210 |
| 2020-07-16 | $5.60 | $5.75 | $5.40 | $5.50 | $5.50 | 3,400 |
| 2020-07-15 | $5.78 | $5.78 | $5.65 | $5.68 | $5.68 | 840 |
| 2020-07-14 | $5.74 | $5.78 | $5.65 | $5.65 | $5.65 | 3,000 |
| 2020-07-13 | $5.93 | $5.94 | $5.91 | $5.92 | $5.92 | 1,700 |
| 2020-07-10 | $5.94 | $6.00 | $5.71 | $6.00 | $6.00 | 6,900 |
| 2020-07-09 | $5.68 | $5.88 | $5.68 | $5.70 | $5.70 | 4,400 |
| 2020-07-08 | $5.94 | $5.94 | $5.69 | $5.69 | $5.69 | 2,300 |
| 2020-07-07 | $5.87 | $5.87 | $5.75 | $5.79 | $5.79 | 7,500 |
| 2020-07-06 | $5.86 | $5.98 | $5.86 | $5.98 | $5.98 | 2,500 |
| 2020-07-02 | $5.80 | $5.98 | $5.80 | $5.98 | $5.98 | 3,800 |
| 2020-07-01 | $5.77 | $5.98 | $5.77 | $5.96 | $5.96 | 5,500 |
| 2020-06-30 | $5.98 | $5.98 | $5.53 | $5.61 | $5.61 | 3,300 |
| 2020-06-29 | $5.61 | $5.99 | $5.53 | $5.99 | $5.99 | 3,800 |
| 2020-06-26 | $5.78 | $6.00 | $5.38 | $6.00 | $6.00 | 11,857 |
| 2020-06-25 | $5.78 | $5.78 | $5.76 | $5.77 | $5.77 | 1,255 |
| 2020-06-24 | $5.67 | $5.75 | $5.40 | $5.75 | $5.75 | 3,793 |
| 2020-06-23 | $5.78 | $5.78 | $5.36 | $5.70 | $5.70 | 6,099 |
| 2020-06-22 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 1,127 |
| 2020-06-19 | $5.37 | $5.76 | $5.35 | $5.67 | $5.67 | 4,594 |
| 2020-06-18 | $5.04 | $5.49 | $5.04 | $5.37 | $5.37 | 4,255 |
| 2020-06-17 | $5.35 | $5.60 | $5.06 | $5.30 | $5.30 | 14,372 |
| 2020-06-16 | $5.70 | $5.76 | $5.30 | $5.30 | $5.30 | 7,335 |
| 2020-06-15 | $5.75 | $5.80 | $5.75 | $5.75 | $5.75 | 1,862 |
| 2020-06-12 | $5.76 | $5.95 | $5.76 | $5.80 | $5.80 | 4,948 |
| 2020-06-11 | $6.10 | $6.10 | $5.88 | $5.88 | $5.88 | 2,505 |
| 2020-06-10 | $6.09 | $6.10 | $6.05 | $6.09 | $6.09 | 6,853 |
| 2020-06-09 | $6.15 | $6.15 | $6.06 | $6.09 | $6.09 | 3,737 |
| 2020-06-08 | $6.04 | $6.25 | $5.94 | $6.06 | $6.06 | 18,222 |
| 2020-06-05 | $5.87 | $6.40 | $5.87 | $6.29 | $6.29 | 21,762 |
| 2020-06-04 | $5.55 | $6.10 | $5.55 | $6.06 | $6.06 | 12,183 |
| 2020-06-03 | $5.62 | $5.72 | $5.55 | $5.63 | $5.63 | 6,570 |
| 2020-06-02 | $5.65 | $5.70 | $5.61 | $5.63 | $5.63 | 2,935 |
| 2020-06-01 | $5.44 | $5.78 | $5.43 | $5.50 | $5.50 | 14,289 |
| 2020-05-29 | $5.49 | $5.63 | $5.21 | $5.45 | $5.45 | 10,549 |
| 2020-05-28 | $5.48 | $5.65 | $5.21 | $5.21 | $5.21 | 8,001 |
| 2020-05-27 | $5.90 | $5.90 | $5.20 | $5.20 | $5.20 | 13,914 |
| 2020-05-26 | $5.61 | $6.10 | $5.54 | $5.95 | $5.95 | 9,139 |
| 2020-05-22 | $5.65 | $5.75 | $5.56 | $5.74 | $5.74 | 3,998 |
| 2020-05-21 | $5.55 | $5.80 | $5.48 | $5.65 | $5.65 | 10,473 |
| 2020-05-20 | $5.45 | $5.72 | $4.51 | $5.55 | $5.55 | 28,713 |
| 2020-05-19 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,223 |
| 2020-05-18 | $5.29 | $5.55 | $5.29 | $5.53 | $5.53 | 1,801 |
| 2020-05-15 | $5.39 | $5.75 | $5.35 | $5.59 | $5.59 | 7,940 |
| 2020-05-14 | $5.30 | $5.63 | $5.00 | $5.44 | $5.44 | 6,908 |
| 2020-05-13 | $5.39 | $5.64 | $5.36 | $5.64 | $5.64 | 2,168 |
| 2020-05-12 | $5.70 | $5.70 | $5.37 | $5.65 | $5.65 | 4,592 |
| 2020-05-11 | $5.42 | $5.75 | $5.42 | $5.50 | $5.50 | 7,935 |
| 2020-05-08 | $5.67 | $5.75 | $5.67 | $5.75 | $5.75 | 3,108 |
| 2020-05-07 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 121 |
| 2020-05-06 | $5.50 | $5.67 | $5.27 | $5.67 | $5.67 | 11,623 |
| 2020-05-05 | $5.54 | $5.58 | $5.30 | $5.57 | $5.57 | 6,119 |
| 2020-05-04 | $5.33 | $5.67 | $5.09 | $5.67 | $5.67 | 7,399 |
| 2020-05-01 | $5.70 | $5.80 | $5.32 | $5.68 | $5.68 | 5,880 |
| 2020-04-30 | $5.84 | $5.85 | $5.70 | $5.70 | $5.70 | 8,042 |
| 2020-04-29 | $5.48 | $5.89 | $5.48 | $5.78 | $5.78 | 7,691 |
| 2020-04-28 | $5.69 | $5.70 | $5.51 | $5.60 | $5.60 | 7,091 |
| 2020-04-27 | $5.96 | $5.98 | $5.53 | $5.65 | $5.65 | 9,817 |
| 2020-04-24 | $5.95 | $6.00 | $5.59 | $5.89 | $5.89 | 11,824 |
| 2020-04-23 | $5.76 | $5.79 | $5.74 | $5.79 | $5.79 | 802 |
| 2020-04-22 | $6.15 | $6.27 | $6.00 | $6.03 | $6.03 | 5,648 |
| 2020-04-21 | $6.10 | $6.18 | $6.05 | $6.18 | $6.18 | 4,623 |
| 2020-04-20 | $6.10 | $6.19 | $6.10 | $6.19 | $6.19 | 512 |
| 2020-04-17 | $6.15 | $6.33 | $6.10 | $6.10 | $6.10 | 3,937 |
| 2020-04-16 | $6.10 | $6.60 | $6.07 | $6.17 | $6.17 | 3,212 |
| 2020-04-15 | $6.15 | $6.47 | $5.81 | $6.20 | $6.20 | 3,926 |
| 2020-04-14 | $5.92 | $6.65 | $5.92 | $6.35 | $6.35 | 22,496 |
| 2020-04-13 | $6.03 | $6.03 | $5.80 | $5.80 | $5.80 | 14,065 |
| 2020-04-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,033 |
| 2020-04-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 187 |
| 2020-04-07 | $6.00 | $6.07 | $6.00 | $6.07 | $6.07 | 4,059 |
| 2020-04-06 | $6.00 | $6.07 | $5.90 | $5.97 | $5.97 | 2,600 |
| 2020-04-03 | $5.90 | $6.10 | $5.69 | $6.01 | $6.01 | 9,345 |
| 2020-04-02 | $6.03 | $6.40 | $6.03 | $6.03 | $6.03 | 2,027 |
| 2020-04-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 102 |
| 2020-03-31 | $6.60 | $6.65 | $6.04 | $6.22 | $6.22 | 15,679 |
| 2020-03-30 | $6.58 | $6.75 | $6.19 | $6.63 | $6.63 | 20,312 |
| 2020-03-27 | $6.85 | $7.09 | $6.81 | $7.09 | $7.09 | 1,612 |
| 2020-03-26 | $7.70 | $7.74 | $7.02 | $7.25 | $7.25 | 1,261 |
| 2020-03-25 | $7.17 | $7.70 | $7.17 | $7.29 | $7.29 | 1,555 |
| 2020-03-24 | $7.08 | $7.25 | $6.08 | $7.17 | $7.17 | 8,930 |
| 2020-03-23 | $7.33 | $7.33 | $6.53 | $6.68 | $6.68 | 4,369 |
| 2020-03-20 | $7.85 | $7.85 | $7.01 | $7.01 | $7.01 | 8,768 |
| 2020-03-19 | $7.17 | $7.57 | $7.01 | $7.50 | $7.50 | 4,189 |
| 2020-03-18 | $7.15 | $7.25 | $6.85 | $7.00 | $7.00 | 2,961 |
| 2020-03-17 | $7.77 | $8.12 | $7.71 | $7.89 | $7.89 | 2,976 |
| 2020-03-16 | $8.03 | $8.20 | $8.00 | $8.00 | $8.00 | 1,569 |
| 2020-03-13 | $8.39 | $8.49 | $8.21 | $8.21 | $8.21 | 6,783 |
| 2020-03-12 | $8.58 | $8.79 | $8.30 | $8.50 | $8.50 | 2,645 |
| 2020-03-11 | $8.84 | $8.84 | $8.12 | $8.67 | $8.67 | 17,675 |
| 2020-03-10 | $8.41 | $8.89 | $8.34 | $8.88 | $8.88 | 16,627 |
| 2020-03-09 | $8.70 | $8.71 | $8.30 | $8.45 | $8.45 | 10,612 |
| 2020-03-06 | $8.69 | $8.90 | $8.52 | $8.81 | $8.81 | 7,253 |
| 2020-03-05 | $8.54 | $8.90 | $8.48 | $8.90 | $8.90 | 16,196 |
| 2020-03-04 | $8.80 | $8.81 | $8.57 | $8.57 | $8.57 | 9,170 |
| 2020-03-03 | $8.73 | $8.97 | $8.65 | $8.80 | $8.80 | 18,125 |
| 2020-03-02 | $8.70 | $8.85 | $8.52 | $8.74 | $8.74 | 13,792 |
| 2020-02-28 | $8.55 | $8.75 | $8.35 | $8.73 | $8.73 | 15,607 |
| 2020-02-27 | $8.92 | $8.92 | $8.71 | $8.71 | $8.71 | 11,622 |
| 2020-02-26 | $8.75 | $9.15 | $8.66 | $8.92 | $8.92 | 18,324 |
| 2020-02-25 | $8.72 | $9.10 | $8.63 | $8.75 | $8.75 | 14,755 |
| 2020-02-24 | $8.66 | $8.75 | $8.47 | $8.73 | $8.73 | 17,216 |
| 2020-02-21 | $8.72 | $8.95 | $8.70 | $8.70 | $8.70 | 10,336 |
| 2020-02-20 | $8.76 | $8.77 | $8.70 | $8.75 | $8.75 | 8,082 |
| 2020-02-19 | $8.65 | $8.84 | $8.65 | $8.75 | $8.75 | 25,349 |
| 2020-02-18 | $8.82 | $8.84 | $8.61 | $8.70 | $8.70 | 26,575 |
| 2020-02-14 | $8.86 | $8.97 | $8.79 | $8.90 | $8.90 | 17,720 |
| 2020-02-13 | $8.91 | $8.99 | $8.84 | $8.98 | $8.98 | 7,810 |
| 2020-02-12 | $8.90 | $9.14 | $8.82 | $8.99 | $8.99 | 14,442 |
| 2020-02-11 | $8.80 | $9.14 | $8.80 | $8.94 | $8.94 | 11,626 |
| 2020-02-10 | $9.10 | $9.10 | $8.73 | $9.04 | $9.04 | 17,627 |
| 2020-02-07 | $9.00 | $9.09 | $8.67 | $8.81 | $8.81 | 27,499 |
| 2020-02-06 | $9.07 | $9.09 | $8.98 | $9.01 | $9.01 | 24,902 |
| 2020-02-05 | $9.04 | $9.05 | $8.98 | $9.02 | $9.02 | 7,991 |
| 2020-02-04 | $9.03 | $9.03 | $8.71 | $8.88 | $8.88 | 12,662 |
| 2020-02-03 | $9.08 | $9.10 | $8.98 | $9.00 | $9.00 | 5,540 |
| 2020-01-31 | $9.00 | $9.03 | $8.91 | $9.03 | $9.03 | 250,113 |
| 2020-01-30 | $9.12 | $9.12 | $8.96 | $9.09 | $9.09 | 5,393 |
| 2020-01-29 | $9.19 | $9.19 | $8.98 | $9.00 | $9.00 | 7,544 |
| 2020-01-28 | $9.23 | $9.23 | $9.18 | $9.19 | $9.19 | 2,032 |
| 2020-01-27 | $9.19 | $9.19 | $9.07 | $9.07 | $9.07 | 2,178 |
| 2020-01-24 | $9.24 | $9.24 | $9.06 | $9.23 | $9.23 | 5,039 |
| 2020-01-23 | $9.24 | $9.24 | $9.17 | $9.17 | $9.17 | 414 |
| 2020-01-22 | $9.21 | $9.24 | $9.18 | $9.19 | $9.19 | 6,113 |
| 2020-01-21 | $9.24 | $9.24 | $9.10 | $9.15 | $9.15 | 10,956 |
| 2020-01-17 | $9.24 | $9.25 | $9.24 | $9.24 | $9.24 | 2,248 |
| 2020-01-16 | $9.25 | $9.33 | $9.15 | $9.17 | $9.17 | 60,119 |
| 2020-01-15 | $9.15 | $9.20 | $9.15 | $9.20 | $9.20 | 2,061 |
| 2020-01-14 | $9.29 | $9.33 | $9.19 | $9.19 | $9.19 | 5,549 |
| 2020-01-13 | $9.25 | $9.25 | $9.23 | $9.25 | $9.25 | 2,831 |
| 2020-01-10 | $9.15 | $9.33 | $9.15 | $9.33 | $9.33 | 3,490 |
| 2020-01-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 213 |
| 2020-01-08 | $9.29 | $9.32 | $9.19 | $9.32 | $9.32 | 2,718 |
| 2020-01-07 | $9.20 | $9.22 | $9.16 | $9.20 | $9.20 | 3,386 |
| 2020-01-06 | $9.15 | $9.26 | $9.04 | $9.26 | $9.26 | 3,631 |
| 2020-01-03 | $9.24 | $9.26 | $8.77 | $9.08 | $9.08 | 16,451 |
| 2020-01-02 | $9.35 | $9.36 | $9.22 | $9.22 | $9.22 | 3,687 |
| 2019-12-31 | $9.29 | $9.68 | $9.25 | $9.38 | $9.38 | 20,128 |
| 2019-12-30 | $9.07 | $9.30 | $9.07 | $9.24 | $9.24 | 8,751 |
| 2019-12-27 | $9.30 | $9.30 | $9.20 | $9.25 | $9.25 | 9,704 |
| 2019-12-26 | $9.02 | $9.29 | $9.02 | $9.20 | $9.20 | 7,711 |
| 2019-12-24 | $9.21 | $9.29 | $9.00 | $9.02 | $9.02 | 8,529 |
| 2019-12-23 | $8.81 | $9.09 | $8.67 | $8.85 | $8.85 | 11,230 |
| 2019-12-20 | $8.47 | $9.01 | $8.28 | $8.85 | $8.85 | 17,756 |
| 2019-12-19 | $8.94 | $8.94 | $7.95 | $8.52 | $8.52 | 14,345 |
| 2019-12-18 | $9.06 | $9.24 | $8.90 | $8.91 | $8.91 | 9,282 |
| 2019-12-17 | $9.25 | $9.25 | $8.84 | $9.00 | $9.00 | 12,890 |
| 2019-12-16 | $9.25 | $9.25 | $9.00 | $9.00 | $9.00 | 12,633 |
| 2019-12-13 | $9.20 | $9.30 | $8.99 | $9.30 | $9.30 | 9,330 |
| 2019-12-12 | $9.20 | $9.31 | $9.14 | $9.20 | $9.20 | 7,993 |
| 2019-12-11 | $9.10 | $9.34 | $8.97 | $9.29 | $9.29 | 9,755 |
| 2019-12-10 | $8.92 | $9.44 | $8.75 | $9.44 | $9.44 | 47,110 |
| 2019-12-09 | $9.29 | $9.38 | $9.12 | $9.12 | $9.12 | 4,866 |
| 2019-12-06 | $9.21 | $9.50 | $9.10 | $9.10 | $9.10 | 6,782 |
| 2019-12-05 | $9.09 | $9.29 | $9.02 | $9.29 | $9.29 | 7,804 |
| 2019-12-04 | $9.10 | $9.12 | $9.00 | $9.00 | $9.00 | 5,224 |
| 2019-12-03 | $9.01 | $9.13 | $9.01 | $9.13 | $9.13 | 8,261 |
| 2019-12-02 | $9.08 | $9.11 | $9.01 | $9.01 | $9.01 | 1,572 |
| 2019-11-29 | $9.01 | $9.14 | $8.99 | $9.14 | $9.14 | 4,663 |
| 2019-11-27 | $9.05 | $9.05 | $8.99 | $9.05 | $9.05 | 3,598 |
| 2019-11-26 | $8.89 | $9.12 | $8.89 | $9.09 | $9.09 | 5,434 |
| 2019-11-25 | $8.80 | $9.00 | $8.79 | $8.89 | $8.89 | 17,383 |
| 2019-11-22 | $9.02 | $9.12 | $8.80 | $8.85 | $8.85 | 12,188 |
| 2019-11-21 | $9.00 | $9.13 | $9.00 | $9.01 | $9.01 | 2,152 |
| 2019-11-20 | $9.05 | $9.50 | $9.00 | $9.03 | $9.03 | 46,413 |
| 2019-11-19 | $9.18 | $9.18 | $8.94 | $9.02 | $9.02 | 15,002 |
| 2019-11-18 | $9.00 | $9.14 | $8.88 | $9.12 | $9.12 | 33,737 |
| 2019-11-15 | $9.05 | $9.05 | $8.99 | $9.01 | $9.01 | 8,098 |
| 2019-11-14 | $9.13 | $9.13 | $9.00 | $9.01 | $9.01 | 3,222 |
| 2019-11-13 | $9.36 | $9.36 | $8.98 | $9.01 | $9.01 | 13,562 |
| 2019-11-12 | $9.06 | $9.41 | $9.06 | $9.20 | $9.20 | 4,115 |
| 2019-11-11 | $9.10 | $9.14 | $9.09 | $9.09 | $9.09 | 1,243 |
| 2019-11-08 | $9.17 | $9.23 | $9.00 | $9.06 | $9.06 | 8,297 |
| 2019-11-07 | $9.11 | $9.49 | $8.94 | $9.18 | $9.18 | 53,320 |
| 2019-11-06 | $9.14 | $9.22 | $9.10 | $9.21 | $9.21 | 7,526 |
| 2019-11-05 | $8.98 | $9.14 | $8.98 | $9.14 | $9.14 | 5,665 |
| 2019-11-04 | $8.72 | $8.93 | $8.68 | $8.93 | $8.93 | 18,630 |
| 2019-11-01 | $8.93 | $8.93 | $8.62 | $8.79 | $8.79 | 7,576 |
| 2019-10-31 | $9.05 | $9.05 | $8.83 | $8.98 | $8.98 | 5,519 |
| 2019-10-30 | $9.10 | $9.10 | $8.85 | $8.96 | $8.96 | 5,263 |
| 2019-10-29 | $9.01 | $9.06 | $8.95 | $9.01 | $9.01 | 5,652 |
| 2019-10-28 | $9.21 | $9.27 | $8.96 | $9.27 | $9.27 | 3,825 |
| 2019-10-25 | $9.21 | $9.39 | $9.01 | $9.18 | $9.18 | 12,054 |
| 2019-10-24 | $9.22 | $9.32 | $9.13 | $9.14 | $9.14 | 3,594 |
| 2019-10-23 | $8.98 | $9.12 | $8.98 | $9.12 | $9.12 | 8,462 |
| 2019-10-22 | $9.18 | $9.18 | $8.89 | $8.94 | $8.94 | 11,579 |
| 2019-10-21 | $9.22 | $9.22 | $8.75 | $9.08 | $9.08 | 62,775 |
| 2019-10-18 | $9.39 | $9.47 | $8.94 | $9.09 | $9.09 | 17,879 |
| 2019-10-17 | $8.92 | $9.47 | $8.88 | $9.47 | $9.47 | 360,652 |
| 2019-10-16 | $9.97 | $9.97 | $8.81 | $8.81 | $8.81 | 18,686 |
| 2019-10-15 | $9.81 | $10.14 | $9.81 | $9.88 | $9.88 | 25,434 |
| 2019-10-14 | $9.65 | $9.97 | $9.63 | $9.85 | $9.85 | 33,090 |
| 2019-10-11 | $9.62 | $9.67 | $9.47 | $9.63 | $9.63 | 17,452 |
| 2019-10-10 | $9.62 | $9.66 | $9.57 | $9.57 | $9.57 | 831 |
| 2019-10-09 | $9.63 | $9.67 | $9.59 | $9.62 | $9.62 | 2,769 |
| 2019-10-08 | $9.56 | $9.66 | $9.39 | $9.66 | $9.66 | 16,702 |
| 2019-10-07 | $9.56 | $9.66 | $9.55 | $9.63 | $9.63 | 30,453 |
| 2019-10-04 | $9.56 | $9.65 | $9.55 | $9.60 | $9.60 | 16,658 |
| 2019-10-03 | $9.63 | $9.65 | $9.50 | $9.57 | $9.57 | 9,012 |
| 2019-10-02 | $9.55 | $9.66 | $9.33 | $9.61 | $9.61 | 7,402 |
| 2019-10-01 | $9.62 | $9.67 | $9.55 | $9.66 | $9.66 | 2,688 |
| 2019-09-30 | $9.64 | $9.67 | $9.46 | $9.63 | $9.63 | 15,191 |
| 2019-09-27 | $9.65 | $9.75 | $9.51 | $9.59 | $9.59 | 23,074 |
| 2019-09-26 | $9.35 | $9.69 | $9.32 | $9.60 | $9.60 | 45,464 |
| 2019-09-25 | $9.29 | $9.37 | $9.26 | $9.35 | $9.35 | 18,744 |
| 2019-09-24 | $9.32 | $9.39 | $9.16 | $9.20 | $9.20 | 8,002 |
| 2019-09-23 | $9.39 | $9.40 | $9.27 | $9.40 | $9.40 | 17,074 |
| 2019-09-20 | $9.23 | $9.34 | $9.12 | $9.34 | $9.34 | 37,879 |
| 2019-09-19 | $9.12 | $9.26 | $9.12 | $9.17 | $9.17 | 15,983 |
| 2019-09-18 | $9.07 | $9.15 | $8.99 | $9.02 | $9.02 | 21,771 |
| 2019-09-17 | $8.98 | $9.02 | $8.93 | $9.00 | $9.00 | 43,125 |
| 2019-09-16 | $9.00 | $9.00 | $8.59 | $8.97 | $8.97 | 117,731 |
| 2019-09-13 | $8.96 | $8.99 | $8.64 | $8.65 | $8.65 | 43,958 |
| 2019-09-12 | $8.81 | $8.99 | $8.81 | $8.86 | $8.86 | 20,341 |
| 2019-09-11 | $9.22 | $9.22 | $8.61 | $8.71 | $8.71 | 27,759 |
| 2019-09-10 | $9.02 | $9.48 | $8.90 | $9.23 | $9.23 | 165,583 |
| 2019-09-09 | $8.20 | $8.45 | $8.06 | $8.40 | $8.40 | 49,096 |
| 2019-09-06 | $8.10 | $8.20 | $7.87 | $8.20 | $8.20 | 24,724 |
| 2019-09-05 | $8.02 | $8.10 | $7.97 | $8.08 | $8.08 | 17,480 |
| 2019-09-04 | $8.14 | $8.23 | $7.94 | $8.02 | $8.02 | 36,675 |
| 2019-09-03 | $8.29 | $8.29 | $8.12 | $8.17 | $8.17 | 8,054 |
| 2019-08-30 | $8.20 | $8.28 | $8.20 | $8.28 | $8.28 | 854 |
| 2019-08-29 | $8.29 | $8.32 | $8.23 | $8.24 | $8.24 | 16,682 |
| 2019-08-28 | $8.24 | $8.32 | $8.14 | $8.23 | $8.23 | 11,121 |
| 2019-08-27 | $8.31 | $8.34 | $8.25 | $8.25 | $8.25 | 4,607 |
| 2019-08-26 | $8.28 | $8.39 | $8.23 | $8.39 | $8.39 | 8,695 |
| 2019-08-23 | $8.39 | $8.39 | $8.35 | $8.37 | $8.37 | 1,902 |
| 2019-08-22 | $8.42 | $8.42 | $8.35 | $8.35 | $8.35 | 396 |
| 2019-08-21 | $8.36 | $8.37 | $8.25 | $8.37 | $8.37 | 2,933 |
| 2019-08-20 | $8.36 | $8.38 | $8.36 | $8.38 | $8.38 | 683 |
| 2019-08-19 | $8.31 | $8.45 | $8.30 | $8.45 | $8.45 | 4,715 |
| 2019-08-16 | $8.45 | $8.45 | $8.43 | $8.44 | $8.44 | 550 |
| 2019-08-15 | $8.33 | $8.44 | $8.25 | $8.44 | $8.44 | 23,996 |
| 2019-08-14 | $8.44 | $8.47 | $8.26 | $8.29 | $8.29 | 4,525 |
| 2019-08-13 | $8.44 | $8.49 | $8.44 | $8.49 | $8.49 | 2,579 |
| 2019-08-12 | $8.41 | $8.47 | $8.39 | $8.43 | $8.43 | 3,311 |
| 2019-08-09 | $8.36 | $8.49 | $8.33 | $8.45 | $8.45 | 3,892 |
| 2019-08-08 | $8.45 | $8.50 | $8.40 | $8.44 | $8.44 | 8,871 |
| 2019-08-07 | $8.40 | $8.49 | $8.38 | $8.40 | $8.40 | 19,086 |
| 2019-08-06 | $8.56 | $8.61 | $8.31 | $8.50 | $8.50 | 17,014 |
| 2019-08-05 | $8.65 | $8.67 | $8.45 | $8.48 | $8.48 | 16,588 |
| 2019-08-02 | $8.69 | $8.75 | $8.65 | $8.71 | $8.71 | 2,727 |
| 2019-08-01 | $8.85 | $8.85 | $8.67 | $8.75 | $8.75 | 8,702 |
| 2019-07-31 | $8.88 | $8.89 | $8.85 | $8.85 | $8.85 | 28,556 |
| 2019-07-30 | $8.75 | $8.89 | $8.69 | $8.86 | $8.86 | 27,828 |
| 2019-07-29 | $8.77 | $8.85 | $8.62 | $8.62 | $8.62 | 23,061 |
| 2019-07-26 | $8.75 | $8.82 | $8.74 | $8.76 | $8.76 | 3,295 |
| 2019-07-25 | $8.85 | $8.85 | $8.71 | $8.78 | $8.78 | 8,333 |
| 2019-07-24 | $8.85 | $8.88 | $8.84 | $8.88 | $8.88 | 2,159 |
| 2019-07-23 | $8.83 | $8.90 | $8.80 | $8.80 | $8.80 | 6,478 |
| 2019-07-22 | $8.91 | $8.91 | $8.76 | $8.83 | $8.83 | 11,878 |
| 2019-07-19 | $8.88 | $8.90 | $8.81 | $8.89 | $8.89 | 11,234 |
| 2019-07-18 | $8.88 | $8.88 | $8.76 | $8.84 | $8.84 | 7,161 |
| 2019-07-17 | $8.88 | $8.88 | $8.77 | $8.77 | $8.77 | 15,627 |
| 2019-07-16 | $8.91 | $8.98 | $8.71 | $8.78 | $8.78 | 48,327 |
| 2019-07-15 | $9.00 | $9.00 | $8.79 | $8.94 | $8.94 | 39,438 |
| 2019-07-12 | $8.98 | $9.01 | $8.95 | $8.95 | $8.95 | 26,434 |
| 2019-07-11 | $8.99 | $9.04 | $8.99 | $9.00 | $9.00 | 14,327 |
| 2019-07-10 | $8.96 | $9.01 | $8.96 | $9.00 | $9.00 | 28,697 |
| 2019-07-09 | $8.96 | $9.02 | $8.95 | $8.97 | $8.97 | 16,245 |
| 2019-07-08 | $8.97 | $8.97 | $8.96 | $8.97 | $8.97 | 1,622 |
| 2019-07-05 | $9.03 | $9.03 | $8.95 | $8.98 | $8.98 | 9,960 |
| 2019-07-03 | $9.11 | $9.12 | $9.05 | $9.12 | $9.12 | 5,826 |
| 2019-07-02 | $9.18 | $9.18 | $9.06 | $9.10 | $9.10 | 7,236 |
| 2019-07-01 | $9.10 | $9.18 | $9.06 | $9.18 | $9.18 | 7,053 |
| 2019-06-28 | $9.05 | $9.12 | $9.02 | $9.10 | $9.10 | 15,376 |
| 2019-06-27 | $9.05 | $9.08 | $9.04 | $9.07 | $9.07 | 1,751 |
| 2019-06-26 | $9.03 | $9.08 | $9.03 | $9.08 | $9.08 | 11,870 |
| 2019-06-25 | $9.07 | $9.10 | $9.03 | $9.03 | $9.03 | 15,909 |
| 2019-06-24 | $9.02 | $9.15 | $8.99 | $9.08 | $9.08 | 19,410 |
| 2019-06-21 | $9.09 | $9.18 | $9.09 | $9.11 | $9.11 | 11,839 |
| 2019-06-20 | $9.07 | $9.16 | $9.04 | $9.09 | $9.09 | 4,154 |
| 2019-06-19 | $9.16 | $9.16 | $9.04 | $9.04 | $9.04 | 5,928 |
| 2019-06-18 | $9.08 | $9.16 | $9.03 | $9.12 | $9.12 | 4,658 |
| 2019-06-17 | $9.16 | $9.16 | $8.98 | $9.12 | $9.12 | 24,402 |
| 2019-06-14 | $9.22 | $9.22 | $9.07 | $9.18 | $9.18 | 9,518 |
| 2019-06-13 | $9.29 | $9.29 | $9.13 | $9.25 | $9.25 | 11,316 |
| 2019-06-12 | $9.39 | $9.39 | $9.34 | $9.34 | $9.34 | 1,067 |
| 2019-06-11 | $9.40 | $9.40 | $9.28 | $9.32 | $9.32 | 13,216 |
| 2019-06-10 | $9.39 | $9.40 | $9.33 | $9.40 | $9.40 | 4,428 |
| 2019-06-07 | $9.32 | $9.33 | $9.29 | $9.32 | $9.32 | 11,988 |
| 2019-06-06 | $9.33 | $9.34 | $9.29 | $9.29 | $9.29 | 2,273 |
| 2019-06-05 | $9.32 | $9.35 | $9.22 | $9.30 | $9.30 | 15,415 |
| 2019-06-04 | $9.39 | $9.40 | $9.27 | $9.34 | $9.34 | 8,586 |
| 2019-06-03 | $9.04 | $9.49 | $8.99 | $9.46 | $9.46 | 37,700 |
| 2019-05-31 | $9.00 | $9.04 | $9.00 | $9.00 | $9.00 | 13,283 |
| 2019-05-30 | $9.00 | $9.14 | $8.99 | $9.06 | $9.06 | 34,668 |
| 2019-05-29 | $9.03 | $9.03 | $8.98 | $8.98 | $8.98 | 40,175 |
| 2019-05-28 | $9.00 | $9.00 | $8.99 | $9.00 | $9.00 | 8,696 |
| 2019-05-24 | $9.05 | $9.10 | $8.95 | $9.03 | $9.03 | 46,373 |
| 2019-05-23 | $9.00 | $9.13 | $8.94 | $9.07 | $9.07 | 119,468 |
| 2019-05-22 | $9.02 | $9.02 | $8.99 | $9.00 | $9.00 | 4,540 |
| 2019-05-21 | $8.97 | $9.02 | $8.96 | $8.99 | $8.99 | 17,465 |
| 2019-05-20 | $8.97 | $8.97 | $8.95 | $8.95 | $8.95 | 12,374 |
| 2019-05-17 | $8.97 | $8.97 | $8.96 | $8.97 | $8.97 | 4,744 |
| 2019-05-16 | $8.91 | $9.00 | $8.91 | $8.95 | $8.95 | 59,744 |
| 2019-05-15 | $9.00 | $9.00 | $8.91 | $8.91 | $8.91 | 11,348 |
| 2019-05-14 | $8.94 | $8.98 | $8.77 | $8.97 | $8.97 | 16,605 |
| 2019-05-13 | $9.00 | $9.01 | $8.99 | $9.00 | $9.00 | 2,989 |
| 2019-05-10 | $8.98 | $9.02 | $8.96 | $8.96 | $8.96 | 46,950 |
| 2019-05-09 | $8.86 | $9.02 | $8.85 | $8.95 | $8.95 | 25,732 |
| 2019-05-08 | $8.86 | $8.89 | $8.85 | $8.85 | $8.85 | 8,294 |
| 2019-05-07 | $8.89 | $8.89 | $8.88 | $8.88 | $8.88 | 916 |
| 2019-05-06 | $8.85 | $8.89 | $8.84 | $8.84 | $8.84 | 4,267 |
| 2019-05-03 | $8.89 | $8.89 | $8.78 | $8.89 | $8.89 | 5,326 |
| 2019-05-02 | $8.91 | $8.91 | $8.81 | $8.90 | $8.90 | 19,363 |
| 2019-05-01 | $8.93 | $8.93 | $8.90 | $8.90 | $8.90 | 3,715 |
| 2019-04-30 | $8.93 | $8.96 | $8.91 | $8.96 | $8.96 | 1,935 |
| 2019-04-29 | $8.91 | $8.97 | $8.91 | $8.96 | $8.96 | 4,451 |
| 2019-04-26 | $9.01 | $9.01 | $8.88 | $8.97 | $8.97 | 5,824 |
| 2019-04-25 | $9.01 | $9.02 | $8.99 | $8.99 | $8.99 | 24,667 |
| 2019-04-24 | $8.99 | $8.99 | $8.95 | $8.95 | $8.95 | 2,225 |
| 2019-04-23 | $9.00 | $9.00 | $8.87 | $8.95 | $8.95 | 13,212 |
| 2019-04-22 | $9.02 | $9.02 | $8.98 | $9.02 | $9.02 | 2,930 |
| 2019-04-18 | $9.03 | $9.03 | $8.97 | $9.00 | $9.00 | 12,835 |
| 2019-04-17 | $8.98 | $9.04 | $8.95 | $8.99 | $8.99 | 42,165 |
| 2019-04-16 | $8.92 | $9.00 | $8.91 | $8.98 | $8.98 | 33,533 |
| 2019-04-15 | $8.92 | $8.92 | $8.89 | $8.91 | $8.91 | 2,664 |
| 2019-04-12 | $8.91 | $8.91 | $8.88 | $8.90 | $8.90 | 756 |
| 2019-04-11 | $8.94 | $8.94 | $8.91 | $8.93 | $8.93 | 3,612 |
| 2019-04-10 | $9.00 | $9.00 | $8.88 | $8.88 | $8.88 | 5,702 |
| 2019-04-09 | $8.90 | $9.09 | $8.89 | $8.99 | $8.99 | 41,020 |
| 2019-04-08 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1,769 |
| 2019-04-05 | $8.89 | $8.90 | $8.85 | $8.90 | $8.90 | 9,148 |
| 2019-04-04 | $8.81 | $8.87 | $8.81 | $8.87 | $8.87 | 3,112 |
| 2019-04-03 | $8.89 | $8.90 | $8.86 | $8.87 | $8.87 | 6,603 |
| 2019-04-02 | $8.80 | $8.90 | $8.79 | $8.90 | $8.90 | 19,876 |
| 2019-04-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 1,645 |
| 2019-03-29 | $8.79 | $8.79 | $8.78 | $8.79 | $8.79 | 2,960 |
| 2019-03-28 | $8.80 | $8.80 | $8.74 | $8.79 | $8.79 | 10,621 |
| 2019-03-27 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 139 |
| 2019-03-26 | $8.79 | $8.80 | $8.78 | $8.79 | $8.79 | 12,619 |
| 2019-03-25 | $8.83 | $8.83 | $8.76 | $8.78 | $8.78 | 5,080 |
| 2019-03-22 | $8.80 | $8.83 | $8.79 | $8.79 | $8.79 | 8,322 |
| 2019-03-21 | $8.74 | $8.87 | $8.74 | $8.86 | $8.86 | 2,602 |
| 2019-03-20 | $8.81 | $8.83 | $8.74 | $8.75 | $8.75 | 4,675 |
| 2019-03-19 | $8.95 | $8.95 | $8.76 | $8.81 | $8.81 | 21,830 |
| 2019-03-18 | $8.81 | $9.00 | $8.75 | $8.99 | $8.99 | 34,271 |
| 2019-03-15 | $8.75 | $8.80 | $8.75 | $8.75 | $8.75 | 41,616 |
| 2019-03-14 | $8.75 | $8.85 | $8.73 | $8.75 | $8.75 | 13,047 |
| 2019-03-13 | $8.77 | $8.84 | $8.76 | $8.82 | $8.82 | 10,054 |
| 2019-03-12 | $8.70 | $8.84 | $8.60 | $8.84 | $8.84 | 56,815 |
| 2019-03-11 | $8.75 | $8.75 | $8.43 | $8.70 | $8.70 | 28,517 |
| 2019-03-08 | $8.59 | $8.92 | $8.57 | $8.80 | $8.80 | 48,254 |
| 2019-03-07 | $8.45 | $8.56 | $8.43 | $8.53 | $8.53 | 5,081 |
| 2019-03-06 | $8.63 | $8.65 | $8.31 | $8.31 | $8.31 | 7,506 |
| 2019-03-05 | $8.65 | $8.65 | $8.46 | $8.63 | $8.63 | 26,175 |
| 2019-03-04 | $8.68 | $8.68 | $8.62 | $8.65 | $8.65 | 1,356 |
| 2019-03-01 | $8.65 | $8.74 | $8.63 | $8.70 | $8.70 | 18,857 |
| 2019-02-28 | $8.60 | $8.64 | $8.57 | $8.64 | $8.64 | 19,811 |
| 2019-02-27 | $8.54 | $8.65 | $8.50 | $8.60 | $8.60 | 35,783 |
| 2019-02-26 | $8.64 | $8.65 | $8.55 | $8.55 | $8.55 | 11,821 |
| 2019-02-25 | $8.64 | $8.65 | $8.56 | $8.60 | $8.60 | 3,965 |
| 2019-02-22 | $8.56 | $8.62 | $8.55 | $8.60 | $8.60 | 9,160 |
| 2019-02-21 | $8.65 | $8.65 | $8.58 | $8.58 | $8.58 | 4,141 |
| 2019-02-20 | $8.69 | $8.70 | $8.62 | $8.62 | $8.62 | 18,286 |
| 2019-02-19 | $8.70 | $8.73 | $8.69 | $8.69 | $8.69 | 12,610 |
| 2019-02-15 | $8.69 | $8.73 | $8.69 | $8.70 | $8.70 | 2,510 |
| 2019-02-14 | $8.70 | $8.74 | $8.60 | $8.64 | $8.64 | 10,746 |
| 2019-02-13 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2019-02-12 | $8.70 | $8.70 | $8.68 | $8.70 | $8.70 | 7,029 |
| 2019-02-11 | $8.70 | $8.70 | $8.65 | $8.68 | $8.68 | 4,155 |
| 2019-02-08 | $8.64 | $8.70 | $8.64 | $8.69 | $8.69 | 2,193 |
| 2019-02-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 107 |
| 2019-02-06 | $8.70 | $8.70 | $8.69 | $8.70 | $8.70 | 4,429 |
| 2019-02-05 | $8.65 | $8.88 | $8.65 | $8.75 | $8.75 | 11,614 |
| 2019-02-04 | $8.64 | $8.65 | $8.63 | $8.65 | $8.65 | 7,907 |
| 2019-02-01 | $8.61 | $8.74 | $8.61 | $8.74 | $8.74 | 1,883 |
| 2019-01-31 | $8.63 | $8.84 | $8.63 | $8.74 | $8.74 | 7,840 |
| 2019-01-30 | $8.78 | $8.89 | $8.70 | $8.70 | $8.70 | 8,735 |
| 2019-01-29 | $8.53 | $8.82 | $8.53 | $8.82 | $8.82 | 20,066 |
| 2019-01-28 | $8.55 | $8.65 | $8.53 | $8.64 | $8.64 | 13,306 |
| 2019-01-25 | $8.60 | $8.65 | $8.53 | $8.53 | $8.53 | 11,091 |
| 2019-01-24 | $8.60 | $8.64 | $8.53 | $8.63 | $8.63 | 19,222 |
| 2019-01-23 | $8.61 | $8.68 | $8.61 | $8.68 | $8.68 | 1,405 |
| 2019-01-22 | $8.62 | $8.69 | $8.60 | $8.60 | $8.60 | 2,415 |
| 2019-01-18 | $8.69 | $8.70 | $8.61 | $8.63 | $8.63 | 5,300 |
| 2019-01-17 | $8.59 | $8.70 | $8.59 | $8.66 | $8.66 | 11,609 |
| 2019-01-16 | $8.60 | $8.60 | $8.55 | $8.55 | $8.55 | 1,801 |
| 2019-01-15 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 547 |
| 2019-01-14 | $8.60 | $8.64 | $8.60 | $8.60 | $8.60 | 2,572 |
| 2019-01-11 | $8.63 | $8.70 | $8.50 | $8.69 | $8.69 | 8,385 |
| 2019-01-10 | $8.67 | $8.69 | $8.50 | $8.64 | $8.64 | 10,413 |
| 2019-01-09 | $8.55 | $8.70 | $8.52 | $8.67 | $8.67 | 15,214 |
| 2019-01-08 | $8.65 | $8.65 | $8.58 | $8.59 | $8.59 | 7,576 |
| 2019-01-07 | $8.67 | $8.67 | $8.56 | $8.65 | $8.65 | 3,674 |
| 2019-01-04 | $8.71 | $8.71 | $8.37 | $8.71 | $8.71 | 16,870 |
| 2019-01-03 | $8.84 | $8.84 | $8.67 | $8.74 | $8.74 | 1,683 |
| 2019-01-02 | $8.75 | $8.81 | $8.68 | $8.79 | $8.79 | 4,619 |
| 2018-12-31 | $8.95 | $8.95 | $8.75 | $8.75 | $8.75 | 2,408 |
| 2018-12-28 | $8.93 | $8.93 | $8.73 | $8.91 | $8.91 | 4,164 |
| 2018-12-27 | $8.79 | $8.90 | $8.71 | $8.86 | $8.86 | 5,940 |
| 2018-12-26 | $8.75 | $8.85 | $8.75 | $8.80 | $8.80 | 2,843 |
| 2018-12-24 | $8.92 | $8.92 | $8.78 | $8.81 | $8.81 | 4,835 |
| 2018-12-21 | $8.99 | $8.99 | $8.75 | $8.75 | $8.75 | 18,136 |
| 2018-12-20 | $9.07 | $9.07 | $8.93 | $8.96 | $8.96 | 4,220 |
| 2018-12-19 | $9.01 | $9.08 | $8.97 | $8.99 | $8.99 | 5,694 |
| 2018-12-18 | $9.04 | $9.08 | $8.90 | $8.90 | $8.90 | 3,977 |
| 2018-12-17 | $9.00 | $9.04 | $9.00 | $9.01 | $9.01 | 8,039 |
| 2018-12-14 | $9.05 | $9.05 | $9.00 | $9.00 | $9.00 | 10,640 |
| 2018-12-13 | $9.22 | $9.44 | $8.32 | $9.15 | $9.15 | 17,340 |
| 2018-12-12 | $9.09 | $9.50 | $9.09 | $9.25 | $9.25 | 16,118 |
| 2018-12-11 | $9.04 | $9.31 | $8.90 | $9.02 | $9.02 | 98,371 |
| 2018-12-10 | $8.81 | $8.81 | $8.57 | $8.57 | $8.57 | 5,582 |
| 2018-12-07 | $9.00 | $9.00 | $8.82 | $8.89 | $8.89 | 3,069 |
| 2018-12-06 | $8.81 | $8.92 | $8.80 | $8.80 | $8.80 | 12,706 |
| 2018-12-04 | $9.00 | $9.00 | $8.80 | $8.81 | $8.81 | 11,088 |
| 2018-12-03 | $8.69 | $8.84 | $8.68 | $8.80 | $8.80 | 11,810 |
| 2018-11-30 | $8.79 | $8.98 | $8.68 | $8.68 | $8.68 | 10,670 |
| 2018-11-29 | $8.89 | $8.99 | $8.71 | $8.74 | $8.74 | 8,630 |
| 2018-11-28 | $8.84 | $8.84 | $8.71 | $8.74 | $8.74 | 8,758 |
| 2018-11-27 | $8.75 | $8.80 | $8.70 | $8.74 | $8.74 | 7,208 |
| 2018-11-26 | $9.00 | $9.00 | $8.75 | $8.79 | $8.79 | 7,293 |
| 2018-11-23 | $8.98 | $8.98 | $8.95 | $8.95 | $8.95 | 1,345 |
| 2018-11-21 | $9.12 | $9.12 | $8.60 | $8.90 | $8.90 | 7,022 |
| 2018-11-20 | $8.85 | $9.23 | $8.68 | $9.11 | $9.11 | 18,332 |
| 2018-11-19 | $8.83 | $9.10 | $8.83 | $8.85 | $8.85 | 19,835 |
| 2018-11-16 | $8.72 | $8.80 | $8.70 | $8.70 | $8.70 | 877 |
| 2018-11-15 | $8.68 | $8.82 | $8.57 | $8.82 | $8.82 | 7,991 |
| 2018-11-14 | $8.87 | $8.87 | $8.76 | $8.76 | $8.76 | 2,281 |
| 2018-11-13 | $8.83 | $8.93 | $8.83 | $8.93 | $8.93 | 318 |
| 2018-11-12 | $8.93 | $8.95 | $8.86 | $8.86 | $8.86 | 9,643 |
| 2018-11-09 | $8.93 | $9.00 | $8.83 | $9.00 | $9.00 | 11,065 |
| 2018-11-08 | $8.95 | $8.95 | $8.89 | $8.89 | $8.89 | 7,863 |
| 2018-11-07 | $8.85 | $9.00 | $8.85 | $8.89 | $8.89 | 13,060 |
| 2018-11-06 | $8.92 | $8.95 | $8.89 | $8.90 | $8.90 | 6,836 |
| 2018-11-05 | $8.95 | $8.95 | $8.93 | $8.93 | $8.93 | 4,908 |
| 2018-11-02 | $9.11 | $9.11 | $8.98 | $8.98 | $8.98 | 1,566 |
| 2018-11-01 | $9.10 | $9.10 | $9.09 | $9.09 | $9.09 | 2,511 |
| 2018-10-31 | $9.15 | $9.20 | $9.07 | $9.14 | $9.14 | 17,152 |
| 2018-10-30 | $8.95 | $9.08 | $8.93 | $9.08 | $9.08 | 12,275 |
| 2018-10-29 | $9.09 | $9.09 | $8.94 | $8.94 | $8.94 | 7,407 |
| 2018-10-26 | $9.12 | $9.12 | $8.93 | $8.95 | $8.95 | 12,988 |
| 2018-10-25 | $9.11 | $9.12 | $9.06 | $9.12 | $9.12 | 3,553 |
| 2018-10-24 | $9.12 | $9.15 | $9.04 | $9.13 | $9.13 | 6,291 |
| 2018-10-23 | $9.15 | $9.15 | $9.14 | $9.14 | $9.14 | 2,037 |
| 2018-10-22 | $9.19 | $9.28 | $9.14 | $9.15 | $9.15 | 3,127 |
| 2018-10-19 | $9.15 | $9.15 | $9.06 | $9.15 | $9.15 | 7,383 |
| 2018-10-18 | $9.19 | $9.19 | $9.10 | $9.11 | $9.11 | 2,430 |
| 2018-10-17 | $9.19 | $9.24 | $9.11 | $9.24 | $9.24 | 5,316 |
| 2018-10-16 | $9.27 | $9.27 | $9.18 | $9.18 | $9.18 | 981 |
| 2018-10-15 | $9.12 | $9.27 | $9.12 | $9.27 | $9.27 | 2,723 |
| 2018-10-12 | $9.25 | $9.25 | $9.01 | $9.16 | $9.16 | 10,118 |
| 2018-10-11 | $9.16 | $9.43 | $9.11 | $9.20 | $9.20 | 13,417 |
| 2018-10-10 | $9.20 | $9.42 | $9.10 | $9.10 | $9.10 | 10,073 |
| 2018-10-09 | $9.17 | $9.20 | $9.11 | $9.17 | $9.17 | 12,011 |
| 2018-10-08 | $9.15 | $9.50 | $9.10 | $9.12 | $9.12 | 9,348 |
| 2018-10-05 | $9.39 | $9.39 | $9.10 | $9.15 | $9.15 | 4,164 |
| 2018-10-04 | $9.24 | $9.47 | $9.21 | $9.30 | $9.30 | 7,829 |
| 2018-10-03 | $9.15 | $9.24 | $9.15 | $9.24 | $9.24 | 1,966 |
| 2018-10-02 | $9.10 | $9.25 | $8.88 | $9.20 | $9.20 | 25,961 |
| 2018-10-01 | $9.19 | $9.19 | $9.12 | $9.12 | $9.12 | 1,410 |
| 2018-09-28 | $9.15 | $9.25 | $9.10 | $9.10 | $9.10 | 5,064 |
| 2018-09-27 | $9.18 | $9.20 | $9.18 | $9.20 | $9.20 | 492 |
| 2018-09-26 | $9.20 | $9.20 | $9.10 | $9.17 | $9.17 | 10,493 |
| 2018-09-25 | $9.22 | $9.30 | $9.15 | $9.21 | $9.21 | 3,008 |
| 2018-09-24 | $9.20 | $9.23 | $9.10 | $9.17 | $9.17 | 6,016 |
| 2018-09-21 | $9.15 | $9.20 | $9.15 | $9.20 | $9.20 | 6,298 |
| 2018-09-20 | $9.15 | $9.25 | $9.15 | $9.20 | $9.20 | 6,055 |
| 2018-09-19 | $9.10 | $9.20 | $9.10 | $9.10 | $9.10 | 3,041 |
| 2018-09-18 | $9.15 | $9.30 | $9.10 | $9.20 | $9.20 | 6,199 |
| 2018-09-17 | $9.15 | $9.30 | $9.15 | $9.20 | $9.20 | 1,536 |
| 2018-09-14 | $9.25 | $9.32 | $9.15 | $9.20 | $9.20 | 5,167 |
| 2018-09-13 | $9.25 | $9.60 | $9.25 | $9.28 | $9.28 | 12,300 |
| 2018-09-12 | $9.15 | $9.30 | $9.15 | $9.30 | $9.30 | 13,541 |
| 2018-09-11 | $9.35 | $9.35 | $9.20 | $9.20 | $9.20 | 9,138 |
| 2018-09-10 | $9.30 | $9.30 | $9.15 | $9.30 | $9.30 | 18,606 |
| 2018-09-07 | $9.22 | $9.23 | $9.20 | $9.20 | $9.20 | 3,311 |
| 2018-09-06 | $9.25 | $9.25 | $9.20 | $9.25 | $9.25 | 3,210 |
| 2018-09-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 55 |
| 2018-09-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,100 |
| 2018-08-31 | $9.20 | $9.25 | $9.15 | $9.25 | $9.25 | 2,709 |
| 2018-08-30 | $9.22 | $9.22 | $9.20 | $9.20 | $9.20 | 488 |
| 2018-08-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,284 |
| 2018-08-28 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 82 |
| 2018-08-27 | $9.25 | $9.25 | $9.20 | $9.20 | $9.20 | 1,976 |
| 2018-08-24 | $9.30 | $9.30 | $9.21 | $9.21 | $9.21 | 3,120 |
| 2018-08-23 | $9.20 | $9.20 | $9.15 | $9.20 | $9.20 | 2,681 |
| 2018-08-22 | $9.30 | $9.30 | $9.25 | $9.25 | $9.25 | 1,418 |
| 2018-08-21 | $9.32 | $9.32 | $9.25 | $9.25 | $9.25 | 8,158 |
| 2018-08-20 | $9.15 | $9.33 | $9.15 | $9.30 | $9.30 | 1,175 |
| 2018-08-17 | $9.25 | $9.30 | $9.20 | $9.25 | $9.25 | 2,067 |
| 2018-08-16 | $9.25 | $9.35 | $9.25 | $9.28 | $9.28 | 5,133 |
| 2018-08-15 | $9.15 | $9.30 | $9.15 | $9.30 | $9.30 | 1,699 |
| 2018-08-14 | $9.25 | $9.25 | $9.20 | $9.20 | $9.20 | 11,303 |
| 2018-08-13 | $9.15 | $9.25 | $9.12 | $9.25 | $9.25 | 5,770 |
| 2018-08-10 | $9.17 | $9.20 | $9.17 | $9.20 | $9.20 | 846 |
| 2018-08-09 | $9.20 | $9.20 | $9.10 | $9.20 | $9.20 | 9,631 |
| 2018-08-08 | $9.05 | $9.25 | $9.05 | $9.25 | $9.25 | 894 |
| 2018-08-07 | $9.00 | $9.00 | $8.96 | $9.00 | $9.00 | 15,217 |
| 2018-08-06 | $9.08 | $9.10 | $9.07 | $9.08 | $9.08 | 1,794 |
| 2018-08-03 | $9.10 | $9.10 | $9.05 | $9.10 | $9.10 | 1,417 |
| 2018-08-02 | $9.10 | $9.10 | $9.09 | $9.10 | $9.10 | 601 |
| 2018-08-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 9,497 |
| 2018-07-31 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 25,272 |
| 2018-07-30 | $9.15 | $9.15 | $9.00 | $9.05 | $9.05 | 11,604 |
| 2018-07-27 | $9.25 | $9.25 | $9.15 | $9.20 | $9.20 | 9,353 |
| 2018-07-26 | $9.30 | $9.30 | $9.10 | $9.25 | $9.25 | 15,901 |
| 2018-07-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2018-07-24 | $9.30 | $9.35 | $9.30 | $9.30 | $9.30 | 15,496 |
| 2018-07-23 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 865 |
| 2018-07-20 | $9.20 | $9.70 | $9.15 | $9.20 | $9.20 | 13,184 |
| 2018-07-19 | $9.20 | $9.25 | $9.15 | $9.15 | $9.15 | 876 |
| 2018-07-18 | $9.20 | $9.32 | $9.20 | $9.20 | $9.20 | 4,816 |
| 2018-07-17 | $9.23 | $9.30 | $9.23 | $9.30 | $9.30 | 4,789 |
| 2018-07-16 | $9.20 | $9.25 | $9.20 | $9.20 | $9.20 | 1,098 |
| 2018-07-13 | $9.25 | $9.27 | $9.18 | $9.20 | $9.20 | 19,500 |
| 2018-07-12 | $9.17 | $9.30 | $9.15 | $9.25 | $9.25 | 18,698 |
| 2018-07-11 | $9.15 | $9.15 | $9.10 | $9.15 | $9.15 | 1,410 |
| 2018-07-10 | $9.20 | $9.25 | $9.15 | $9.15 | $9.15 | 14,466 |
| 2018-07-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 692 |
| 2018-07-06 | $9.25 | $9.25 | $9.15 | $9.20 | $9.20 | 1,444 |
| 2018-07-05 | $9.10 | $9.24 | $9.10 | $9.15 | $9.15 | 9,645 |
| 2018-07-03 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 6,212 |
| 2018-07-02 | $9.20 | $9.20 | $9.05 | $9.10 | $9.10 | 10,883 |
| 2018-06-29 | $9.25 | $9.45 | $9.15 | $9.35 | $9.35 | 28,661 |
| 2018-06-28 | $9.26 | $9.35 | $9.25 | $9.35 | $9.35 | 2,060 |
| 2018-06-27 | $9.50 | $9.50 | $9.10 | $9.40 | $9.40 | 3,118 |
| 2018-06-26 | $9.30 | $9.50 | $9.00 | $9.50 | $9.50 | 58,531 |
| 2018-06-25 | $9.37 | $9.50 | $9.37 | $9.45 | $9.45 | 1,402 |
| 2018-06-22 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 3,301 |
| 2018-06-21 | $9.45 | $9.55 | $9.40 | $9.52 | $9.52 | 4,893 |
| 2018-06-20 | $9.40 | $9.50 | $9.25 | $9.50 | $9.50 | 9,954 |
| 2018-06-19 | $9.55 | $9.65 | $9.35 | $9.40 | $9.40 | 9,797 |
| 2018-06-18 | $9.55 | $10.05 | $9.55 | $9.70 | $9.70 | 6,177 |
| 2018-06-15 | $9.70 | $10.00 | $9.50 | $9.55 | $9.55 | 3,481 |
| 2018-06-14 | $10.25 | $10.25 | $9.72 | $9.79 | $9.79 | 7,743 |
| 2018-06-13 | $9.90 | $10.43 | $9.88 | $10.00 | $10.00 | 14,599 |
| 2018-06-12 | $9.74 | $9.90 | $9.72 | $9.86 | $9.86 | 31,284 |
| 2018-06-11 | $9.65 | $9.65 | $9.60 | $9.65 | $9.65 | 2,957 |
| 2018-06-08 | $9.60 | $9.65 | $9.60 | $9.60 | $9.60 | 1,130 |
| 2018-06-07 | $9.73 | $9.73 | $9.45 | $9.60 | $9.60 | 9,476 |
| 2018-06-06 | $9.65 | $9.75 | $9.65 | $9.70 | $9.70 | 8,709 |
| 2018-06-05 | $9.50 | $9.60 | $9.45 | $9.60 | $9.60 | 3,505 |
| 2018-06-04 | $9.57 | $9.65 | $9.50 | $9.50 | $9.50 | 3,041 |
| 2018-06-01 | $9.60 | $9.65 | $9.50 | $9.60 | $9.60 | 4,300 |
| 2018-05-31 | $9.77 | $9.86 | $9.45 | $9.45 | $9.45 | 12,089 |
| 2018-05-30 | $9.72 | $9.87 | $9.60 | $9.65 | $9.65 | 15,476 |
| 2018-05-29 | $9.50 | $9.65 | $9.20 | $9.60 | $9.60 | 9,557 |
| 2018-05-25 | $9.60 | $9.65 | $9.50 | $9.60 | $9.60 | 15,815 |
| 2018-05-24 | $9.55 | $9.70 | $9.55 | $9.58 | $9.58 | 5,644 |
| 2018-05-23 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2018-05-22 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 801 |
| 2018-05-21 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 583 |
| 2018-05-18 | $9.63 | $9.65 | $9.55 | $9.65 | $9.65 | 3,246 |
| 2018-05-17 | $9.61 | $9.65 | $9.61 | $9.65 | $9.65 | 266 |
| 2018-05-16 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 873 |
| 2018-05-15 | $9.58 | $9.63 | $9.58 | $9.63 | $9.63 | 464 |
| 2018-05-14 | $9.65 | $9.70 | $9.55 | $9.55 | $9.55 | 6,514 |
| 2018-05-11 | $9.75 | $9.75 | $9.65 | $9.70 | $9.70 | 14,867 |
| 2018-05-10 | $9.20 | $9.80 | $9.20 | $9.70 | $9.70 | 26,926 |
| 2018-05-09 | $9.17 | $9.25 | $9.15 | $9.25 | $9.25 | 16,825 |
| 2018-05-08 | $9.15 | $9.20 | $9.15 | $9.20 | $9.20 | 2,363 |
| 2018-05-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 119 |
| 2018-05-04 | $9.05 | $9.10 | $9.02 | $9.10 | $9.10 | 648 |
| 2018-05-03 | $9.15 | $9.15 | $9.10 | $9.10 | $9.10 | 739 |
| 2018-05-02 | $9.16 | $9.18 | $9.05 | $9.10 | $9.10 | 2,952 |
| 2018-05-01 | $9.10 | $9.15 | $9.00 | $9.15 | $9.15 | 4,755 |
| 2018-04-30 | $9.05 | $9.10 | $9.00 | $9.10 | $9.10 | 2,038 |
| 2018-04-27 | $9.08 | $9.10 | $9.05 | $9.05 | $9.05 | 6,183 |
| 2018-04-26 | $9.15 | $9.15 | $9.00 | $9.00 | $9.00 | 2,847 |
| 2018-04-25 | $9.05 | $9.15 | $9.02 | $9.15 | $9.15 | 10,360 |
| 2018-04-24 | $8.90 | $9.05 | $8.90 | $9.05 | $9.05 | 9,412 |
| 2018-04-23 | $9.00 | $9.05 | $8.95 | $9.00 | $9.00 | 28,625 |
| 2018-04-20 | $8.90 | $9.05 | $8.90 | $9.00 | $9.00 | 10,290 |
| 2018-04-19 | $8.92 | $9.00 | $8.90 | $8.95 | $8.95 | 10,275 |
| 2018-04-18 | $8.95 | $8.97 | $8.90 | $8.90 | $8.90 | 14,057 |
| 2018-04-17 | $9.00 | $9.05 | $8.90 | $8.95 | $8.95 | 19,903 |
| 2018-04-16 | $9.20 | $9.20 | $9.05 | $9.05 | $9.05 | 1,747 |
| 2018-04-13 | $9.10 | $9.10 | $9.00 | $9.00 | $9.00 | 2,521 |
| 2018-04-12 | $9.10 | $9.10 | $8.93 | $9.05 | $9.05 | 3,127 |
| 2018-04-11 | $9.10 | $9.10 | $8.92 | $9.10 | $9.10 | 3,828 |
| 2018-04-10 | $8.95 | $9.10 | $8.95 | $9.10 | $9.10 | 3,509 |
| 2018-04-09 | $9.00 | $9.10 | $9.00 | $9.05 | $9.05 | 5,242 |
| 2018-04-06 | $9.00 | $9.01 | $8.90 | $9.00 | $9.00 | 9,739 |
| 2018-04-05 | $9.00 | $9.00 | $8.98 | $8.98 | $8.98 | 584 |
| 2018-04-04 | $9.00 | $9.05 | $8.75 | $8.88 | $8.88 | 18,839 |
| 2018-04-03 | $9.00 | $9.10 | $9.00 | $9.00 | $9.00 | 1,446 |
| 2018-04-02 | $9.05 | $9.05 | $8.90 | $9.00 | $9.00 | 5,048 |
| 2018-03-29 | $9.15 | $9.15 | $8.95 | $9.10 | $9.10 | 11,053 |
| 2018-03-28 | $9.10 | $9.10 | $9.05 | $9.05 | $9.05 | 5,607 |
| 2018-03-27 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 122 |
| 2018-03-26 | $9.20 | $9.20 | $9.00 | $9.15 | $9.15 | 5,679 |
| 2018-03-23 | $9.02 | $9.10 | $9.02 | $9.10 | $9.10 | 19,594 |
| 2018-03-22 | $9.00 | $9.05 | $8.93 | $9.00 | $9.00 | 7,412 |
| 2018-03-21 | $9.00 | $9.10 | $9.00 | $9.03 | $9.03 | 982 |
| 2018-03-20 | $8.90 | $9.15 | $8.71 | $9.10 | $9.10 | 43,334 |
| 2018-03-19 | $8.65 | $9.15 | $8.65 | $9.00 | $9.00 | 37,291 |
| 2018-03-16 | $8.75 | $8.80 | $8.70 | $8.70 | $8.70 | 2,477 |
| 2018-03-15 | $8.90 | $8.90 | $8.73 | $8.75 | $8.75 | 4,408 |
| 2018-03-14 | $8.80 | $8.85 | $8.80 | $8.85 | $8.85 | 2,984 |
| 2018-03-13 | $8.80 | $8.80 | $8.75 | $8.75 | $8.75 | 3,009 |
| 2018-03-12 | $8.60 | $8.80 | $8.60 | $8.70 | $8.70 | 5,262 |
| 2018-03-09 | $8.80 | $8.85 | $8.50 | $8.50 | $8.50 | 3,460 |
| 2018-03-08 | $8.75 | $8.80 | $8.45 | $8.80 | $8.80 | 4,806 |
| 2018-03-07 | $8.85 | $8.85 | $8.70 | $8.70 | $8.70 | 2,092 |
| 2018-03-06 | $8.95 | $8.95 | $8.80 | $8.80 | $8.80 | 4,992 |
| 2018-03-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 437 |
| 2018-03-02 | $8.75 | $8.95 | $8.75 | $8.85 | $8.85 | 6,674 |
| 2018-03-01 | $8.78 | $8.95 | $8.70 | $8.85 | $8.85 | 4,390 |
| 2018-02-28 | $9.00 | $9.00 | $8.80 | $8.85 | $8.85 | 5,373 |
| 2018-02-27 | $8.80 | $9.00 | $8.80 | $8.95 | $8.95 | 3,031 |
| 2018-02-26 | $8.95 | $8.95 | $8.80 | $8.90 | $8.90 | 5,236 |
| 2018-02-23 | $8.90 | $9.30 | $8.90 | $8.97 | $8.97 | 5,985 |
| 2018-02-22 | $8.80 | $8.95 | $8.80 | $8.85 | $8.85 | 16,573 |
| 2018-02-21 | $8.70 | $9.11 | $8.70 | $8.75 | $8.75 | 1,242 |
| 2018-02-20 | $8.70 | $8.75 | $8.70 | $8.70 | $8.70 | 2,621 |
| 2018-02-16 | $8.73 | $8.73 | $8.70 | $8.73 | $8.73 | 1,951 |
| 2018-02-15 | $8.73 | $8.73 | $8.67 | $8.73 | $8.73 | 560 |
| 2018-02-14 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 853 |
| 2018-02-13 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 600 |
| 2018-02-12 | $8.60 | $9.30 | $8.45 | $8.50 | $8.50 | 7,646 |
| 2018-02-09 | $8.37 | $8.55 | $8.30 | $8.55 | $8.55 | 14,667 |
| 2018-02-08 | $8.55 | $8.55 | $8.45 | $8.50 | $8.50 | 561 |
| 2018-02-07 | $8.60 | $8.60 | $8.45 | $8.50 | $8.50 | 2,608 |
| 2018-02-06 | $8.50 | $8.55 | $8.45 | $8.55 | $8.55 | 5,589 |
| 2018-02-05 | $9.03 | $9.03 | $8.40 | $8.40 | $8.40 | 13,908 |
| 2018-02-02 | $9.15 | $9.15 | $9.00 | $9.00 | $9.00 | 7,381 |
| 2018-02-01 | $9.10 | $9.20 | $9.10 | $9.20 | $9.20 | 3,609 |
| 2018-01-31 | $9.15 | $9.15 | $9.05 | $9.05 | $9.05 | 2,006 |
| 2018-01-30 | $9.00 | $9.05 | $8.95 | $9.03 | $9.03 | 2,671 |
| 2018-01-29 | $9.10 | $9.20 | $8.95 | $9.00 | $9.00 | 19,855 |
| 2018-01-26 | $9.25 | $9.25 | $9.18 | $9.23 | $9.23 | 1,516 |
| 2018-01-25 | $9.33 | $9.33 | $9.25 | $9.28 | $9.28 | 1,374 |
| 2018-01-24 | $9.35 | $9.35 | $9.27 | $9.30 | $9.30 | 2,423 |
| 2018-01-23 | $9.20 | $9.40 | $9.18 | $9.31 | $9.31 | 7,670 |
| 2018-01-22 | $9.10 | $9.15 | $9.08 | $9.15 | $9.15 | 9,734 |
| 2018-01-19 | $9.08 | $9.10 | $9.08 | $9.10 | $9.10 | 2,372 |
| 2018-01-18 | $9.00 | $9.10 | $9.00 | $9.10 | $9.10 | 755 |
| 2018-01-17 | $9.05 | $9.05 | $9.00 | $9.03 | $9.03 | 1,800 |
| 2018-01-16 | $9.05 | $9.10 | $9.00 | $9.05 | $9.05 | 7,393 |
| 2018-01-12 | $8.90 | $9.10 | $8.90 | $9.05 | $9.05 | 12,286 |
| 2018-01-11 | $9.10 | $9.10 | $8.94 | $9.03 | $9.03 | 39,045 |
| 2018-01-10 | $8.95 | $9.05 | $8.87 | $9.00 | $9.00 | 5,241 |
| 2018-01-09 | $9.00 | $9.05 | $8.95 | $8.95 | $8.95 | 5,462 |
| 2018-01-08 | $9.00 | $9.10 | $9.00 | $9.05 | $9.05 | 6,234 |
| 2018-01-05 | $9.08 | $9.20 | $9.00 | $9.00 | $9.00 | 6,853 |
| 2018-01-04 | $8.85 | $9.05 | $8.75 | $9.05 | $9.05 | 33,309 |
| 2018-01-03 | $8.95 | $9.02 | $8.90 | $8.90 | $8.90 | 10,037 |
| 2018-01-02 | $9.00 | $9.01 | $8.90 | $8.90 | $8.90 | 5,032 |
| 2017-12-29 | $8.95 | $9.35 | $8.93 | $9.00 | $9.00 | 3,219 |
| 2017-12-28 | $8.90 | $8.90 | $8.85 | $8.90 | $8.90 | 3,610 |
| 2017-12-27 | $8.86 | $8.90 | $8.76 | $8.85 | $8.85 | 1,876 |
| 2017-12-26 | $8.75 | $8.95 | $8.65 | $8.65 | $8.65 | 10,695 |
| 2017-12-22 | $8.80 | $8.90 | $8.65 | $8.90 | $8.90 | 3,896 |
| 2017-12-21 | $8.95 | $9.00 | $8.50 | $8.80 | $8.80 | 23,580 |
| 2017-12-20 | $8.75 | $9.15 | $8.45 | $8.90 | $8.90 | 33,573 |
| 2017-12-19 | $8.85 | $8.85 | $8.55 | $8.80 | $8.80 | 8,327 |
| 2017-12-18 | $9.25 | $9.25 | $8.65 | $8.70 | $8.70 | 8,272 |
| 2017-12-15 | $9.11 | $9.20 | $9.00 | $9.00 | $9.00 | 4,774 |
| 2017-12-14 | $9.25 | $9.25 | $9.23 | $9.25 | $9.25 | 2,007 |
| 2017-12-13 | $9.21 | $9.25 | $9.15 | $9.20 | $9.20 | 6,413 |
| 2017-12-12 | $9.12 | $9.25 | $9.10 | $9.20 | $9.20 | 23,614 |
| 2017-12-11 | $8.90 | $9.10 | $8.90 | $9.10 | $9.10 | 14,702 |
| 2017-12-08 | $9.30 | $9.35 | $9.20 | $9.20 | $9.20 | 3,633 |
| 2017-12-07 | $9.20 | $9.30 | $9.15 | $9.25 | $9.25 | 11,409 |
| 2017-12-06 | $9.22 | $9.30 | $9.20 | $9.30 | $9.30 | 14,879 |
| 2017-12-05 | $9.30 | $9.30 | $9.20 | $9.25 | $9.25 | 5,686 |
| 2017-12-04 | $9.20 | $9.30 | $9.10 | $9.30 | $9.30 | 10,876 |
| 2017-12-01 | $9.15 | $9.25 | $9.05 | $9.25 | $9.25 | 18,033 |
| 2017-11-30 | $9.29 | $9.30 | $9.10 | $9.10 | $9.10 | 6,354 |
| 2017-11-29 | $9.00 | $9.33 | $9.00 | $9.25 | $9.25 | 18,115 |
| 2017-11-28 | $8.95 | $9.00 | $8.90 | $9.00 | $9.00 | 6,263 |
| 2017-11-27 | $8.94 | $8.95 | $8.82 | $8.82 | $8.82 | 4,948 |
| 2017-11-24 | $8.93 | $8.95 | $8.90 | $8.95 | $8.95 | 3,627 |
| 2017-11-22 | $8.60 | $8.85 | $8.60 | $8.85 | $8.85 | 6,896 |
| 2017-11-21 | $8.81 | $8.85 | $8.69 | $8.70 | $8.70 | 4,291 |
| 2017-11-20 | $8.89 | $8.93 | $8.60 | $8.80 | $8.80 | 6,987 |
| 2017-11-17 | $8.75 | $8.95 | $8.75 | $8.95 | $8.95 | 11,206 |
| 2017-11-16 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 2,264 |
| 2017-11-15 | $8.60 | $8.65 | $8.50 | $8.65 | $8.65 | 8,722 |
| 2017-11-14 | $8.55 | $8.60 | $8.45 | $8.60 | $8.60 | 18,218 |
| 2017-11-13 | $8.35 | $8.50 | $8.35 | $8.50 | $8.50 | 12,354 |
| 2017-11-10 | $8.55 | $8.60 | $8.45 | $8.45 | $8.45 | 4,317 |
| 2017-11-09 | $8.31 | $8.50 | $8.31 | $8.50 | $8.50 | 11,156 |
| 2017-11-08 | $8.35 | $8.40 | $8.30 | $8.35 | $8.35 | 3,336 |
| 2017-11-07 | $8.25 | $8.30 | $8.25 | $8.25 | $8.25 | 14,892 |
| 2017-11-06 | $8.29 | $8.35 | $8.25 | $8.25 | $8.25 | 1,365 |
| 2017-11-03 | $8.30 | $8.35 | $8.25 | $8.27 | $8.27 | 3,490 |
| 2017-11-02 | $8.36 | $8.45 | $8.36 | $8.40 | $8.40 | 4,638 |
| 2017-11-01 | $8.40 | $8.41 | $8.26 | $8.35 | $8.35 | 15,480 |
| 2017-10-31 | $8.05 | $8.35 | $8.00 | $8.35 | $8.35 | 21,200 |
| 2017-10-30 | $8.09 | $8.09 | $8.00 | $8.05 | $8.05 | 2,829 |
| 2017-10-27 | $8.25 | $8.30 | $8.10 | $8.30 | $8.30 | 1,185 |
| 2017-10-26 | $8.18 | $8.18 | $8.09 | $8.10 | $8.10 | 1,174 |
| 2017-10-25 | $8.15 | $8.20 | $8.00 | $8.00 | $8.00 | 5,210 |
| 2017-10-24 | $8.05 | $8.25 | $8.05 | $8.15 | $8.15 | 1,589 |
| 2017-10-23 | $8.30 | $8.35 | $8.10 | $8.10 | $8.10 | 4,953 |
| 2017-10-20 | $8.25 | $8.34 | $8.20 | $8.30 | $8.30 | 4,236 |
| 2017-10-19 | $8.30 | $8.50 | $8.20 | $8.50 | $8.50 | 7,235 |
| 2017-10-18 | $8.25 | $8.25 | $8.20 | $8.25 | $8.25 | 3,924 |
| 2017-10-17 | $8.22 | $8.45 | $8.20 | $8.25 | $8.25 | 6,512 |
| 2017-10-16 | $8.45 | $8.45 | $8.25 | $8.25 | $8.25 | 7,785 |
| 2017-10-13 | $8.50 | $8.50 | $8.40 | $8.45 | $8.45 | 1,009 |
| 2017-10-12 | $8.52 | $8.52 | $8.40 | $8.40 | $8.40 | 5,572 |
| 2017-10-11 | $8.60 | $8.70 | $8.50 | $8.55 | $8.55 | 3,839 |
| 2017-10-10 | $8.75 | $8.75 | $8.65 | $8.65 | $8.65 | 1,706 |
| 2017-10-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1 |
| 2017-10-06 | $8.47 | $8.64 | $8.47 | $8.55 | $8.55 | 6,851 |
| 2017-10-05 | $8.45 | $8.55 | $8.30 | $8.55 | $8.55 | 4,532 |
| 2017-10-04 | $8.40 | $8.45 | $8.40 | $8.45 | $8.45 | 2,017 |
| 2017-10-03 | $8.60 | $8.61 | $8.49 | $8.50 | $8.50 | 28,801 |
| 2017-10-02 | $8.45 | $8.55 | $8.45 | $8.55 | $8.55 | 1,555 |
| 2017-09-29 | $8.60 | $8.75 | $8.50 | $8.50 | $8.50 | 7,297 |
| 2017-09-28 | $8.95 | $8.95 | $8.67 | $8.79 | $8.79 | 1,166 |
| 2017-09-27 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 33 |
| 2017-09-26 | $8.56 | $8.56 | $8.50 | $8.50 | $8.50 | 377 |
| 2017-09-25 | $8.80 | $8.80 | $8.50 | $8.50 | $8.50 | 4,693 |
| 2017-09-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 266 |
| 2017-09-21 | $8.70 | $8.95 | $8.65 | $8.65 | $8.65 | 9,039 |
| 2017-09-20 | $8.80 | $8.80 | $8.60 | $8.60 | $8.60 | 4,105 |
| 2017-09-19 | $8.80 | $8.83 | $8.65 | $8.65 | $8.65 | 11,405 |
| 2017-09-18 | $8.65 | $8.90 | $8.65 | $8.90 | $8.90 | 17,312 |
| 2017-09-15 | $8.40 | $8.65 | $8.30 | $8.65 | $8.65 | 26,358 |
| 2017-09-14 | $8.35 | $8.60 | $8.35 | $8.40 | $8.40 | 1,608 |
| 2017-09-13 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 3,006 |
| 2017-09-12 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 943 |
| 2017-09-11 | $8.40 | $8.40 | $8.30 | $8.35 | $8.35 | 4,975 |
| 2017-09-08 | $8.35 | $8.40 | $8.30 | $8.35 | $8.35 | 3,917 |
| 2017-09-07 | $8.30 | $8.40 | $8.30 | $8.30 | $8.30 | 4,252 |
| 2017-09-06 | $8.30 | $8.40 | $8.30 | $8.30 | $8.30 | 3,827 |
| 2017-09-05 | $8.25 | $8.35 | $8.25 | $8.30 | $8.30 | 4,252 |
| 2017-09-01 | $8.20 | $8.20 | $8.10 | $8.20 | $8.20 | 4,512 |
| 2017-08-31 | $8.35 | $8.40 | $8.05 | $8.10 | $8.10 | 6,237 |
| 2017-08-30 | $8.62 | $8.62 | $8.26 | $8.35 | $8.35 | 8,098 |
| 2017-08-29 | $8.60 | $8.75 | $8.55 | $8.55 | $8.55 | 10,855 |
| 2017-08-28 | $8.80 | $8.90 | $8.80 | $8.80 | $8.80 | 4,552 |
| 2017-08-25 | $8.80 | $8.80 | $8.45 | $8.80 | $8.80 | 6,981 |
| 2017-08-24 | $8.30 | $8.70 | $8.30 | $8.70 | $8.70 | 9,600 |
| 2017-08-23 | $8.50 | $8.55 | $8.30 | $8.35 | $8.35 | 21,987 |
| 2017-08-22 | $8.25 | $8.60 | $8.25 | $8.45 | $8.45 | 10,062 |
| 2017-08-21 | $8.10 | $8.23 | $8.10 | $8.20 | $8.20 | 5,255 |
| 2017-08-18 | $8.00 | $8.15 | $8.00 | $8.15 | $8.15 | 4,293 |
| 2017-08-17 | $8.00 | $8.15 | $8.00 | $8.10 | $8.10 | 4,679 |
| 2017-08-16 | $8.20 | $8.20 | $8.00 | $8.00 | $8.00 | 17,171 |
| 2017-08-15 | $7.90 | $8.16 | $7.90 | $8.15 | $8.15 | 39,543 |
| 2017-08-14 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 11,295 |
| 2017-08-11 | $7.70 | $8.00 | $7.70 | $7.89 | $7.89 | 15,205 |
| 2017-08-10 | $7.60 | $7.65 | $7.60 | $7.65 | $7.65 | 14,037 |
| 2017-08-09 | $7.65 | $7.70 | $7.60 | $7.60 | $7.60 | 2,957 |
| 2017-08-08 | $7.70 | $7.70 | $7.60 | $7.60 | $7.60 | 4,948 |
| 2017-08-07 | $7.70 | $7.75 | $7.60 | $7.70 | $7.70 | 3,861 |
| 2017-08-04 | $7.80 | $7.90 | $7.70 | $7.70 | $7.70 | 3,693 |
| 2017-08-03 | $8.00 | $8.00 | $7.76 | $7.95 | $7.95 | 15,768 |
| 2017-08-02 | $7.95 | $7.97 | $7.90 | $7.95 | $7.95 | 5,678 |
| 2017-08-01 | $7.90 | $8.00 | $7.85 | $7.85 | $7.85 | 12,152 |
| 2017-07-31 | $7.85 | $7.93 | $7.80 | $7.93 | $7.93 | 5,247 |
| 2017-07-28 | $7.75 | $7.90 | $7.60 | $7.90 | $7.90 | 4,264 |
| 2017-07-27 | $7.60 | $7.95 | $7.60 | $7.95 | $7.95 | 4,345 |
| 2017-07-26 | $7.65 | $7.90 | $7.60 | $7.80 | $7.80 | 7,900 |
| 2017-07-25 | $8.00 | $8.00 | $7.75 | $7.75 | $7.75 | 9,591 |
| 2017-07-24 | $7.90 | $8.03 | $7.90 | $8.00 | $8.00 | 8,954 |
| 2017-07-21 | $7.76 | $7.90 | $7.75 | $7.90 | $7.90 | 3,580 |
| 2017-07-20 | $7.75 | $7.95 | $7.70 | $7.80 | $7.80 | 47,421 |
| 2017-07-19 | $7.73 | $7.93 | $7.73 | $7.90 | $7.90 | 9,208 |
| 2017-07-18 | $7.65 | $7.80 | $7.60 | $7.70 | $7.70 | 18,365 |
| 2017-07-17 | $7.85 | $7.85 | $7.50 | $7.60 | $7.60 | 11,304 |
| 2017-07-14 | $7.85 | $7.90 | $7.85 | $7.85 | $7.85 | 2,494 |
| 2017-07-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 3,016 |
| 2017-07-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 1,751 |
| 2017-07-11 | $7.70 | $7.85 | $7.68 | $7.80 | $7.80 | 12,443 |
| 2017-07-10 | $7.74 | $7.80 | $7.74 | $7.80 | $7.80 | 616 |
| 2017-07-07 | $7.73 | $7.78 | $7.73 | $7.78 | $7.78 | 804 |
| 2017-07-06 | $7.70 | $7.80 | $7.70 | $7.80 | $7.80 | 567 |
| 2017-07-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 136 |
| 2017-07-03 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 9,423 |
| 2017-06-30 | $7.70 | $8.00 | $7.70 | $8.00 | $8.00 | 6,232 |
| 2017-06-29 | $7.70 | $7.95 | $7.61 | $7.95 | $7.95 | 5,179 |
| 2017-06-28 | $7.85 | $7.85 | $7.65 | $7.70 | $7.70 | 9,025 |
| 2017-06-27 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 1,543 |
| 2017-06-26 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 4,037 |
| 2017-06-23 | $8.00 | $8.00 | $7.95 | $8.00 | $8.00 | 3,326 |
| 2017-06-22 | $7.90 | $8.00 | $7.85 | $8.00 | $8.00 | 16,056 |
| 2017-06-21 | $8.00 | $8.00 | $7.70 | $7.95 | $7.95 | 5,048 |
| 2017-06-20 | $7.75 | $8.00 | $7.75 | $8.00 | $8.00 | 4,533 |
| 2017-06-19 | $7.80 | $7.90 | $7.80 | $7.90 | $7.90 | 3,406 |
| 2017-06-16 | $8.00 | $8.00 | $7.65 | $7.75 | $7.75 | 39,863 |
| 2017-06-15 | $7.96 | $8.00 | $7.75 | $7.85 | $7.85 | 8,568 |
| 2017-06-14 | $7.85 | $8.00 | $7.60 | $8.00 | $8.00 | 39,892 |
| 2017-06-13 | $7.90 | $7.90 | $7.65 | $7.85 | $7.85 | 18,949 |
| 2017-06-12 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 431 |
| 2017-06-09 | $7.80 | $8.00 | $7.75 | $8.00 | $8.00 | 3,991 |
| 2017-06-08 | $7.60 | $7.95 | $7.60 | $7.80 | $7.80 | 9,975 |
| 2017-06-07 | $7.90 | $8.00 | $7.80 | $7.90 | $7.90 | 31,944 |
| 2017-06-06 | $7.80 | $8.00 | $7.60 | $7.80 | $7.80 | 25,103 |
| 2017-06-05 | $8.00 | $8.00 | $7.85 | $7.90 | $7.90 | 1,147 |
| 2017-06-02 | $8.00 | $8.00 | $7.70 | $8.00 | $8.00 | 14,323 |
| 2017-06-01 | $8.00 | $8.00 | $7.73 | $7.75 | $7.75 | 1,552 |
| 2017-05-31 | $7.60 | $7.77 | $7.55 | $7.75 | $7.75 | 10,911 |
| 2017-05-30 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 13,172 |
| 2017-05-26 | $7.52 | $7.55 | $7.52 | $7.55 | $7.55 | 864 |
| 2017-05-25 | $7.55 | $7.55 | $7.50 | $7.50 | $7.50 | 14,215 |
| 2017-05-24 | $7.70 | $7.70 | $7.55 | $7.55 | $7.55 | 8,416 |
| 2017-05-23 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 50 |
| 2017-05-22 | $7.55 | $7.60 | $7.55 | $7.55 | $7.55 | 11,700 |
| 2017-05-19 | $7.60 | $7.65 | $7.58 | $7.60 | $7.60 | 909 |
| 2017-05-18 | $7.60 | $7.60 | $7.55 | $7.55 | $7.55 | 16,698 |
| 2017-05-17 | $7.65 | $7.70 | $7.50 | $7.65 | $7.65 | 9,891 |
| 2017-05-16 | $7.60 | $7.60 | $7.50 | $7.50 | $7.50 | 13,078 |
| 2017-05-15 | $7.90 | $7.90 | $7.60 | $7.75 | $7.75 | 11,257 |
| 2017-05-12 | $7.95 | $8.00 | $7.90 | $7.95 | $7.95 | 14,924 |
| 2017-05-11 | $7.90 | $7.90 | $7.85 | $7.85 | $7.85 | 6,196 |
| 2017-05-10 | $7.85 | $7.85 | $7.80 | $7.80 | $7.80 | 2,628 |
| 2017-05-09 | $8.00 | $8.00 | $7.93 | $7.93 | $7.93 | 688 |
| 2017-05-08 | $7.88 | $7.88 | $7.80 | $7.80 | $7.80 | 4,268 |
| 2017-05-05 | $7.85 | $7.95 | $7.85 | $7.90 | $7.90 | 1,748 |
| 2017-05-04 | $8.05 | $8.10 | $7.90 | $7.90 | $7.90 | 5,350 |
| 2017-05-03 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 91 |
| 2017-05-02 | $7.93 | $8.05 | $7.85 | $8.05 | $8.05 | 9,971 |
| 2017-05-01 | $7.90 | $8.00 | $7.90 | $7.95 | $7.95 | 606 |
| 2017-04-28 | $8.04 | $8.05 | $8.00 | $8.03 | $8.03 | 872 |
| 2017-04-27 | $8.03 | $8.05 | $7.95 | $7.95 | $7.95 | 11,962 |
| 2017-04-26 | $8.05 | $8.05 | $7.91 | $8.05 | $8.05 | 15,147 |
| 2017-04-25 | $8.00 | $8.00 | $7.95 | $7.95 | $7.95 | 11,011 |
| 2017-04-24 | $7.95 | $8.05 | $7.95 | $8.03 | $8.03 | 2,056 |
| 2017-04-21 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 561 |
| 2017-04-20 | $7.95 | $8.05 | $7.95 | $7.95 | $7.95 | 14,241 |
| 2017-04-19 | $7.80 | $8.05 | $7.75 | $8.05 | $8.05 | 13,039 |
| 2017-04-18 | $7.83 | $7.90 | $7.83 | $7.83 | $7.83 | 6,858 |
| 2017-04-17 | $7.95 | $7.95 | $7.90 | $7.90 | $7.90 | 1,679 |
| 2017-04-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3,304 |
| 2017-04-12 | $8.00 | $8.15 | $8.00 | $8.05 | $8.05 | 1,258 |
| 2017-04-11 | $8.10 | $8.10 | $8.00 | $8.05 | $8.05 | 1,848 |
| 2017-04-10 | $8.25 | $8.25 | $8.00 | $8.05 | $8.05 | 1,411 |
| 2017-04-07 | $8.05 | $8.15 | $8.00 | $8.10 | $8.10 | 5,852 |
| 2017-04-06 | $8.01 | $8.60 | $7.90 | $8.20 | $8.20 | 9,162 |
| 2017-04-05 | $7.80 | $7.90 | $7.35 | $7.85 | $7.85 | 8,381 |
| 2017-04-04 | $8.00 | $8.05 | $7.55 | $7.75 | $7.75 | 7,666 |
| 2017-04-03 | $7.88 | $8.10 | $7.88 | $7.95 | $7.95 | 3,126 |
| 2017-03-31 | $7.90 | $7.95 | $7.90 | $7.95 | $7.95 | 847 |
| 2017-03-30 | $7.65 | $7.90 | $7.65 | $7.87 | $7.87 | 3,368 |
| 2017-03-29 | $7.80 | $7.85 | $7.70 | $7.75 | $7.75 | 1,002 |
| 2017-03-28 | $7.80 | $7.89 | $7.40 | $7.40 | $7.40 | 11,183 |
| 2017-03-27 | $7.65 | $7.75 | $7.30 | $7.67 | $7.67 | 4,216 |
| 2017-03-24 | $7.80 | $7.95 | $7.67 | $7.95 | $7.95 | 6,014 |
| 2017-03-23 | $7.84 | $7.90 | $7.65 | $7.65 | $7.65 | 15,014 |
| 2017-03-22 | $7.65 | $8.00 | $7.65 | $7.90 | $7.90 | 8,009 |
| 2017-03-21 | $8.00 | $8.00 | $7.65 | $7.65 | $7.65 | 2,007 |
| 2017-03-20 | $7.90 | $8.05 | $7.76 | $7.76 | $7.76 | 50 |
| 2017-03-17 | $7.70 | $7.90 | $7.70 | $7.90 | $7.90 | 30 |
| 2017-03-16 | $7.90 | $7.90 | $7.60 | $7.70 | $7.70 | 73 |
| 2017-03-15 | $7.80 | $8.30 | $7.66 | $7.85 | $7.85 | 98 |
| 2017-03-14 | $7.35 | $7.74 | $7.25 | $7.65 | $7.65 | 479 |
| 2017-03-13 | $7.30 | $7.40 | $7.10 | $7.35 | $7.35 | 478 |
| 2017-03-10 | $7.45 | $7.50 | $7.20 | $7.25 | $7.25 | 202 |
| 2017-03-09 | $7.55 | $7.60 | $7.25 | $7.50 | $7.50 | 184 |
| 2017-03-08 | $7.88 | $7.88 | $7.55 | $7.55 | $7.55 | 55 |
| 2017-03-07 | $7.80 | $7.85 | $7.60 | $7.75 | $7.75 | 81 |
| 2017-03-06 | $8.10 | $8.15 | $7.85 | $7.90 | $7.90 | 133 |
| 2017-03-03 | $8.25 | $8.25 | $8.10 | $8.10 | $8.10 | 10 |
| 2017-03-02 | $8.29 | $8.30 | $8.25 | $8.25 | $8.25 | 11 |
| 2017-03-01 | $8.26 | $8.30 | $8.15 | $8.25 | $8.25 | 42 |
| 2017-02-28 | $8.35 | $8.35 | $8.05 | $8.05 | $8.05 | 28 |
| 2017-02-27 | $8.18 | $8.35 | $8.18 | $8.35 | $8.35 | 43 |
| 2017-02-24 | $8.30 | $8.35 | $8.15 | $8.25 | $8.25 | 58 |
| 2017-02-23 | $8.40 | $8.45 | $8.35 | $8.38 | $8.38 | 36 |
| 2017-02-22 | $8.75 | $8.75 | $8.50 | $8.55 | $8.55 | 168 |
| 2017-02-21 | $8.70 | $8.70 | $8.67 | $8.67 | $8.67 | 5 |
| 2017-02-17 | $8.70 | $8.70 | $8.61 | $8.61 | $8.61 | 6 |
| 2017-02-16 | $8.65 | $8.75 | $8.60 | $8.60 | $8.60 | 37 |
| 2017-02-15 | $8.80 | $8.80 | $8.60 | $8.60 | $8.60 | 54 |
| 2017-02-14 | $8.50 | $8.74 | $8.50 | $8.74 | $8.74 | 19 |
| 2017-02-13 | $8.75 | $8.80 | $8.70 | $8.70 | $8.70 | 8 |
| 2017-02-10 | $8.60 | $8.70 | $8.60 | $8.60 | $8.60 | 55 |
| 2017-02-09 | $8.89 | $8.89 | $8.65 | $8.66 | $8.66 | 78 |
| 2017-02-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2017-02-07 | $8.95 | $8.95 | $8.60 | $8.70 | $8.70 | 23 |
| 2017-02-06 | $8.80 | $9.05 | $8.80 | $9.00 | $9.00 | 18 |
| 2017-02-03 | $8.75 | $8.75 | $8.50 | $8.75 | $8.75 | 8 |
| 2017-02-02 | $8.73 | $8.73 | $8.50 | $8.70 | $8.70 | 36 |
| 2017-02-01 | $9.05 | $9.05 | $8.70 | $8.74 | $8.74 | 4,171 |
| 2017-01-31 | $8.96 | $9.09 | $8.70 | $8.75 | $8.75 | 9,981 |
| 2017-01-30 | $9.25 | $9.30 | $9.06 | $9.20 | $9.20 | 6,295 |
| 2017-01-27 | $9.05 | $9.25 | $9.05 | $9.23 | $9.23 | 22,076 |
| 2017-01-26 | $8.61 | $9.20 | $8.61 | $9.05 | $9.05 | 16,934 |
| 2017-01-25 | $8.88 | $9.30 | $8.88 | $9.10 | $9.10 | 46,405 |
| 2017-01-24 | $8.40 | $9.25 | $8.40 | $8.90 | $8.90 | 30,675 |
| 2017-01-23 | $8.57 | $8.57 | $8.45 | $8.45 | $8.45 | 4,071 |
| 2017-01-20 | $8.50 | $8.70 | $8.49 | $8.60 | $8.60 | 3,122 |
| 2017-01-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 245 |
| 2017-01-18 | $8.65 | $8.65 | $8.34 | $8.46 | $8.46 | 8,343 |
| 2017-01-17 | $8.50 | $8.65 | $8.45 | $8.60 | $8.60 | 10,830 |
| 2017-01-13 | $8.55 | $8.55 | $8.40 | $8.40 | $8.40 | 3,128 |
| 2017-01-12 | $8.50 | $8.50 | $8.35 | $8.40 | $8.40 | 2,024 |
| 2017-01-11 | $8.60 | $8.60 | $8.55 | $8.60 | $8.60 | 4,282 |
| 2017-01-10 | $8.34 | $8.55 | $8.34 | $8.50 | $8.50 | 2,481 |
| 2017-01-09 | $8.35 | $8.50 | $8.35 | $8.45 | $8.45 | 8,755 |
| 2017-01-06 | $8.05 | $8.55 | $8.05 | $8.35 | $8.35 | 10,862 |
| 2017-01-05 | $8.05 | $8.20 | $8.05 | $8.15 | $8.15 | 11,220 |
| 2017-01-04 | $8.01 | $8.15 | $8.00 | $8.00 | $8.00 | 7,694 |
| 2017-01-03 | $8.20 | $8.20 | $8.00 | $8.05 | $8.05 | 7,659 |
| 2016-12-30 | $8.00 | $8.10 | $7.95 | $8.10 | $8.10 | 19,248 |
| 2016-12-29 | $7.95 | $8.05 | $7.90 | $7.95 | $7.95 | 4,204 |
| 2016-12-28 | $8.10 | $8.10 | $7.80 | $7.95 | $7.95 | 3,908 |
| 2016-12-27 | $7.75 | $8.20 | $7.75 | $8.20 | $8.20 | 3,334 |
| 2016-12-23 | $7.80 | $7.85 | $7.71 | $7.85 | $7.85 | 9,814 |
| 2016-12-22 | $7.70 | $7.90 | $7.70 | $7.85 | $7.85 | 3,249 |
| 2016-12-21 | $7.76 | $7.80 | $7.60 | $7.80 | $7.80 | 7,124 |
| 2016-12-20 | $7.70 | $7.75 | $7.65 | $7.70 | $7.70 | 4,566 |
| 2016-12-19 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,127 |
| 2016-12-16 | $7.75 | $7.86 | $7.65 | $7.65 | $7.65 | 2,452 |
| 2016-12-15 | $8.00 | $8.00 | $7.80 | $7.80 | $7.80 | 1,844 |
| 2016-12-14 | $7.60 | $7.90 | $7.60 | $7.90 | $7.90 | 1,802 |
| 2016-12-13 | $8.05 | $8.05 | $7.45 | $7.70 | $7.70 | 38,807 |
| 2016-12-12 | $8.20 | $8.35 | $8.20 | $8.30 | $8.30 | 4,468 |
| 2016-12-09 | $8.35 | $8.35 | $8.20 | $8.20 | $8.20 | 11,503 |
| 2016-12-08 | $8.35 | $8.35 | $8.20 | $8.20 | $8.20 | 6,853 |
| 2016-12-07 | $8.30 | $8.35 | $8.30 | $8.35 | $8.35 | 2,196 |
| 2016-12-06 | $8.30 | $8.35 | $8.20 | $8.20 | $8.20 | 4,792 |
| 2016-12-05 | $8.40 | $8.40 | $8.20 | $8.30 | $8.30 | 1,618 |
| 2016-12-02 | $8.20 | $8.25 | $8.20 | $8.21 | $8.21 | 14,412 |
| 2016-12-01 | $8.34 | $8.34 | $8.20 | $8.25 | $8.25 | 2,262 |
| 2016-10-28 | $8.05 | $8.09 | $7.95 | $8.05 | $8.05 | 12,261 |
| 2016-10-27 | $8.10 | $8.15 | $8.00 | $8.05 | $8.05 | 20,867 |
| 2016-10-26 | $8.01 | $8.15 | $8.00 | $8.15 | $8.15 | 15,458 |
| 2016-10-25 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 1,085 |
| 2016-10-24 | $8.13 | $8.15 | $8.10 | $8.10 | $8.10 | 6,089 |
| 2016-10-21 | $8.15 | $8.15 | $8.00 | $8.10 | $8.10 | 20,583 |
| 2016-10-20 | $8.20 | $8.20 | $7.81 | $8.00 | $8.00 | 36,434 |
| 2016-10-19 | $8.35 | $8.35 | $7.90 | $7.90 | $7.90 | 33,106 |
| 2016-10-18 | $8.25 | $8.25 | $7.90 | $7.90 | $7.90 | 8,201 |
| 2016-10-17 | $7.95 | $8.35 | $7.95 | $8.00 | $8.00 | 37,898 |
| 2016-10-11 | $7.61 | $7.67 | $7.60 | $7.64 | $7.64 | 3,476 |
| 2016-10-10 | $7.78 | $7.79 | $7.73 | $7.79 | $7.79 | 8,658 |
| 2016-10-07 | $7.79 | $7.79 | $7.70 | $7.72 | $7.72 | 949 |
| 2016-10-06 | $7.57 | $7.57 | $7.32 | $7.55 | $7.55 | 3,645 |
| 2016-10-05 | $7.63 | $7.66 | $7.63 | $7.66 | $7.66 | 314 |
| 2016-10-04 | $7.67 | $7.73 | $7.59 | $7.62 | $7.62 | 964 |
| 2016-10-03 | $7.69 | $7.69 | $7.59 | $7.59 | $7.59 | 639 |
| 2016-09-30 | $7.65 | $7.66 | $7.52 | $7.66 | $7.66 | 1,468 |
| 2016-09-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 180 |
| 2016-09-26 | $7.60 | $7.84 | $7.60 | $7.61 | $7.61 | 1,433 |
| 2016-09-23 | $7.69 | $7.69 | $7.68 | $7.69 | $7.69 | 423 |
| 2016-09-22 | $7.71 | $7.74 | $7.60 | $7.60 | $7.60 | 2,310 |
| 2016-09-21 | $7.63 | $7.75 | $7.63 | $7.69 | $7.69 | 4,484 |
| 2016-09-20 | $7.70 | $7.71 | $7.63 | $7.63 | $7.63 | 2,210 |
| 2016-09-19 | $7.63 | $7.75 | $7.50 | $7.75 | $7.75 | 5,016 |
| 2016-09-16 | $7.82 | $7.84 | $7.57 | $7.60 | $7.60 | 16,068 |
| 2016-09-15 | $7.88 | $7.88 | $7.50 | $7.74 | $7.74 | 6,643 |
| 2016-09-14 | $7.65 | $7.89 | $7.65 | $7.74 | $7.74 | 909 |
| 2016-09-13 | $7.89 | $7.90 | $7.58 | $7.67 | $7.67 | 11,516 |
| 2016-09-12 | $7.63 | $7.87 | $7.63 | $7.80 | $7.80 | 5,313 |
| 2016-09-09 | $7.80 | $7.80 | $7.66 | $7.74 | $7.74 | 6,421 |
| 2016-09-08 | $7.72 | $7.87 | $7.72 | $7.77 | $7.77 | 3,949 |
| 2016-09-07 | $7.76 | $7.79 | $7.69 | $7.69 | $7.69 | 3,789 |
| 2016-09-06 | $7.62 | $7.80 | $7.54 | $7.73 | $7.73 | 4,168 |
| 2016-09-02 | $7.67 | $7.67 | $7.38 | $7.49 | $7.49 | 8,595 |
| 2016-09-01 | $7.51 | $7.73 | $7.50 | $7.50 | $7.50 | 1,811 |
| 2016-08-31 | $7.85 | $7.85 | $7.52 | $7.59 | $7.59 | 1,978 |
| 2016-08-30 | $7.90 | $7.90 | $7.53 | $7.75 | $7.75 | 1,461 |
| 2016-08-29 | $7.59 | $7.59 | $7.58 | $7.58 | $7.58 | 625 |
| 2016-08-26 | $7.40 | $7.59 | $7.40 | $7.54 | $7.54 | 5,485 |
| 2016-08-25 | $7.50 | $7.50 | $7.42 | $7.42 | $7.42 | 4,298 |
| 2016-08-24 | $7.52 | $7.52 | $7.39 | $7.44 | $7.44 | 5,445 |
| 2016-08-23 | $7.53 | $7.61 | $7.45 | $7.45 | $7.45 | 4,009 |
| 2016-08-22 | $7.63 | $7.63 | $7.32 | $7.50 | $7.50 | 4,459 |
| 2016-08-19 | $7.65 | $7.95 | $7.65 | $7.70 | $7.70 | 2,964 |
| 2016-08-18 | $7.70 | $7.89 | $7.50 | $7.63 | $7.63 | 9,992 |
| 2016-08-17 | $7.95 | $7.95 | $7.81 | $7.89 | $7.89 | 2,505 |
| 2016-08-16 | $8.02 | $8.02 | $7.76 | $7.76 | $7.76 | 768 |
| 2016-08-15 | $7.88 | $7.91 | $7.50 | $7.69 | $7.69 | 6,984 |
| 2016-08-12 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 3 |
| 2016-08-11 | $8.07 | $8.10 | $8.04 | $8.04 | $8.04 | 743 |
| 2016-08-10 | $8.00 | $8.05 | $7.80 | $7.86 | $7.86 | 15,050 |
| 2016-08-09 | $8.09 | $8.14 | $7.96 | $7.98 | $7.98 | 7,756 |
| 2016-08-08 | $7.71 | $8.09 | $7.61 | $8.05 | $8.05 | 26,610 |
| 2016-08-05 | $7.59 | $7.75 | $7.57 | $7.75 | $7.75 | 1,273 |
| 2016-08-04 | $7.68 | $7.77 | $7.68 | $7.76 | $7.76 | 310 |
| 2016-08-03 | $7.69 | $7.79 | $7.60 | $7.79 | $7.79 | 6,992 |
| 2016-08-02 | $7.67 | $7.79 | $7.61 | $7.61 | $7.61 | 992 |
| 2016-08-01 | $7.50 | $7.85 | $7.50 | $7.75 | $7.75 | 4,542 |
| 2016-07-29 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 538 |
| 2016-07-28 | $7.40 | $7.64 | $7.40 | $7.53 | $7.53 | 12,037 |
| 2016-07-27 | $7.50 | $7.68 | $7.45 | $7.55 | $7.55 | 47,238 |
| 2016-07-26 | $7.76 | $7.80 | $7.36 | $7.48 | $7.48 | 13,810 |
| 2016-07-25 | $7.84 | $7.84 | $7.78 | $7.78 | $7.78 | 1,613 |
| 2016-07-22 | $7.75 | $7.94 | $7.75 | $7.76 | $7.76 | 1,652 |
| 2016-07-21 | $7.83 | $7.83 | $7.67 | $7.82 | $7.82 | 1,880 |
| 2016-07-20 | $7.70 | $7.78 | $7.61 | $7.66 | $7.66 | 8,595 |
| 2016-07-19 | $7.78 | $7.96 | $7.73 | $7.74 | $7.74 | 5,086 |
| 2016-07-18 | $7.63 | $7.77 | $7.63 | $7.74 | $7.74 | 1,930 |
| 2016-07-15 | $7.65 | $7.79 | $7.47 | $7.75 | $7.75 | 4,640 |
| 2016-07-14 | $7.71 | $7.74 | $7.61 | $7.71 | $7.71 | 5,776 |
| 2016-07-13 | $7.58 | $7.80 | $7.51 | $7.59 | $7.59 | 2,759 |
| 2016-07-12 | $7.64 | $7.64 | $7.43 | $7.54 | $7.54 | 19,205 |
| 2016-07-11 | $7.53 | $7.60 | $7.50 | $7.54 | $7.54 | 5,362 |
| 2016-07-08 | $7.56 | $7.56 | $7.00 | $7.50 | $7.50 | 64,187 |
| 2016-07-07 | $7.43 | $7.44 | $7.34 | $7.34 | $7.34 | 1,654 |
| 2016-07-06 | $7.32 | $7.42 | $7.24 | $7.30 | $7.30 | 5,446 |
| 2016-07-05 | $7.49 | $7.49 | $7.30 | $7.39 | $7.39 | 5,450 |
| 2016-07-01 | $6.89 | $7.63 | $6.89 | $7.48 | $7.48 | 7,353 |
| 2016-06-30 | $7.41 | $7.57 | $7.40 | $7.46 | $7.46 | 14,979 |
| 2016-06-29 | $7.20 | $7.48 | $7.19 | $7.21 | $7.21 | 8,486 |
| 2016-06-28 | $7.09 | $7.24 | $7.03 | $7.12 | $7.12 | 6,046 |
| 2016-06-27 | $7.37 | $7.37 | $7.05 | $7.09 | $7.09 | 8,872 |
| 2016-06-24 | $7.40 | $7.58 | $7.40 | $7.46 | $7.46 | 10,061 |
| 2016-06-23 | $7.65 | $7.65 | $7.45 | $7.49 | $7.49 | 5,679 |
| 2016-06-22 | $7.45 | $7.74 | $7.40 | $7.49 | $7.49 | 14,565 |
| 2016-06-21 | $7.16 | $7.78 | $7.16 | $7.49 | $7.49 | 15,493 |
| 2016-06-20 | $7.55 | $7.58 | $7.15 | $7.18 | $7.18 | 32,963 |
| 2016-06-17 | $7.36 | $7.60 | $7.36 | $7.60 | $7.60 | 11,890 |
| 2016-06-16 | $7.68 | $7.68 | $7.26 | $7.26 | $7.26 | 2,574 |
| 2016-06-15 | $7.18 | $7.87 | $7.18 | $7.83 | $7.83 | 200,585 |
| 2016-06-14 | $7.08 | $7.33 | $6.95 | $7.33 | $7.33 | 28,367 |
| 2016-06-13 | $7.60 | $7.60 | $7.02 | $7.10 | $7.10 | 65,774 |
| 2016-06-10 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 103 |
| 2016-06-09 | $7.22 | $7.84 | $7.22 | $7.76 | $7.76 | 8,293 |
| 2016-06-08 | $7.85 | $7.90 | $7.85 | $7.90 | $7.90 | 373 |
| 2016-06-07 | $7.77 | $7.92 | $7.77 | $7.81 | $7.81 | 1,116 |
| 2016-06-06 | $7.89 | $7.90 | $7.75 | $7.89 | $7.89 | 3,767 |
| 2016-06-03 | $7.75 | $7.88 | $7.66 | $7.87 | $7.87 | 8,855 |
| 2016-06-02 | $7.80 | $7.95 | $7.75 | $7.76 | $7.76 | 5,003 |
| 2016-06-01 | $7.84 | $7.84 | $7.76 | $7.80 | $7.80 | 3,628 |
| 2016-05-31 | $7.85 | $7.95 | $7.83 | $7.90 | $7.90 | 11,813 |
| 2016-05-27 | $7.93 | $7.94 | $7.82 | $7.88 | $7.88 | 2,972 |
| 2016-05-26 | $7.85 | $7.91 | $7.79 | $7.79 | $7.79 | 6,941 |
| 2016-05-25 | $7.60 | $7.94 | $7.60 | $7.82 | $7.82 | 5,400 |
| 2016-05-24 | $7.70 | $7.88 | $7.38 | $7.52 | $7.52 | 6,476 |
| 2016-05-23 | $7.49 | $7.52 | $7.28 | $7.49 | $7.49 | 11,183 |
| 2016-05-20 | $6.97 | $7.19 | $6.74 | $7.00 | $7.00 | 20,934 |
| 2016-05-19 | $6.83 | $6.87 | $6.71 | $6.85 | $6.85 | 4,554 |
| 2016-05-18 | $6.78 | $6.91 | $6.73 | $6.91 | $6.91 | 4,198 |
| 2016-05-17 | $7.00 | $7.11 | $6.72 | $7.00 | $7.00 | 42,366 |
| 2016-05-16 | $6.82 | $6.92 | $6.72 | $6.90 | $6.90 | 3,702 |
| 2016-05-13 | $6.70 | $6.78 | $6.67 | $6.78 | $6.78 | 83,184 |
| 2016-05-12 | $6.72 | $6.86 | $6.70 | $6.75 | $6.75 | 11,957 |
| 2016-05-11 | $6.78 | $6.86 | $6.73 | $6.86 | $6.86 | 6,639 |
| 2016-05-10 | $6.71 | $6.71 | $6.70 | $6.71 | $6.71 | 5,509 |
| 2016-05-09 | $6.86 | $6.86 | $6.70 | $6.70 | $6.70 | 24,688 |
| 2016-05-06 | $6.90 | $6.98 | $6.85 | $6.97 | $6.97 | 6,434 |
| 2016-05-05 | $6.95 | $7.00 | $6.84 | $6.99 | $6.99 | 13,840 |
| 2016-05-04 | $6.75 | $6.93 | $6.72 | $6.90 | $6.90 | 16,962 |
| 2016-05-03 | $6.74 | $6.78 | $6.74 | $6.74 | $6.74 | 4,100 |
| 2016-05-02 | $7.00 | $7.03 | $6.70 | $6.77 | $6.77 | 28,909 |
| 2016-04-20 | $7.07 | $7.09 | $6.80 | $7.09 | $7.09 | 38,464 |
| 2016-04-19 | $7.10 | $7.22 | $7.00 | $7.18 | $7.18 | 11,150 |
| 2016-04-18 | $7.08 | $7.15 | $7.07 | $7.10 | $7.10 | 5,155 |
| 2016-04-15 | $7.14 | $7.15 | $7.10 | $7.12 | $7.12 | 1,120 |
| 2016-04-14 | $7.24 | $7.24 | $7.05 | $7.14 | $7.14 | 5,272 |
| 2016-04-13 | $7.23 | $7.47 | $7.16 | $7.32 | $7.32 | 12,323 |
| 2016-04-12 | $7.17 | $7.17 | $7.15 | $7.15 | $7.15 | 726 |
| 2016-04-11 | $7.23 | $7.23 | $7.19 | $7.19 | $7.19 | 3,222 |
| 2016-04-08 | $7.09 | $7.10 | $6.95 | $7.06 | $7.06 | 3,986 |
| 2016-04-07 | $7.21 | $7.21 | $7.09 | $7.09 | $7.09 | 2,547 |
| 2016-04-06 | $7.19 | $7.21 | $7.14 | $7.19 | $7.19 | 4,384 |
| 2016-04-05 | $7.20 | $7.21 | $7.20 | $7.21 | $7.21 | 2,207 |
| 2016-04-04 | $7.07 | $7.27 | $7.04 | $7.10 | $7.10 | 8,627 |
| 2016-04-01 | $7.15 | $7.21 | $6.41 | $7.09 | $7.09 | 38,744 |
| 2016-03-28 | $7.06 | $7.14 | $6.80 | $7.08 | $7.08 | 17,177 |
| 2016-03-24 | $7.12 | $7.23 | $7.11 | $7.11 | $7.11 | 5,307 |
| 2016-03-23 | $7.39 | $7.50 | $7.13 | $7.13 | $7.13 | 8,460 |
| 2016-03-22 | $7.22 | $7.44 | $7.12 | $7.25 | $7.25 | 14,502 |
| 2016-03-21 | $7.59 | $7.59 | $7.00 | $7.22 | $7.22 | 45,504 |
| 2016-03-18 | $7.86 | $7.89 | $7.49 | $7.49 | $7.49 | 15,419 |
| 2016-03-17 | $7.23 | $7.76 | $7.23 | $7.74 | $7.74 | 34,765 |
| 2016-03-16 | $7.29 | $7.34 | $7.14 | $7.19 | $7.19 | 7,254 |
| 2016-03-15 | $7.22 | $7.28 | $7.22 | $7.26 | $7.26 | 4,982 |
| 2016-03-14 | $7.32 | $7.33 | $7.21 | $7.22 | $7.22 | 1,930 |
| 2016-03-11 | $7.22 | $7.35 | $7.21 | $7.35 | $7.35 | 3,279 |
| 2016-03-10 | $6.93 | $7.39 | $6.93 | $7.22 | $7.22 | 14,477 |
| 2016-03-09 | $7.24 | $7.33 | $7.16 | $7.33 | $7.33 | 5,719 |
| 2016-03-08 | $7.25 | $7.35 | $7.11 | $7.11 | $7.11 | 2,777 |
| 2016-03-07 | $7.29 | $7.35 | $7.22 | $7.33 | $7.33 | 21,688 |
| 2016-03-04 | $7.27 | $7.35 | $7.23 | $7.23 | $7.23 | 56,432 |
| 2016-03-03 | $7.35 | $7.45 | $7.28 | $7.28 | $7.28 | 10,675 |
| 2016-03-02 | $7.29 | $7.31 | $7.21 | $7.31 | $7.31 | 2,244 |
| 2016-03-01 | $7.34 | $7.44 | $7.21 | $7.30 | $7.30 | 38,614 |
| 2016-02-26 | $7.39 | $7.45 | $7.32 | $7.39 | $7.39 | 37,296 |
| 2016-02-25 | $7.41 | $7.43 | $7.31 | $7.33 | $7.33 | 7,270 |
| 2016-02-24 | $7.35 | $7.43 | $7.30 | $7.35 | $7.35 | 46,740 |
| 2016-02-23 | $7.44 | $7.53 | $7.33 | $7.33 | $7.33 | 15,005 |
| 2016-02-22 | $7.06 | $7.39 | $7.06 | $7.38 | $7.38 | 15,823 |
| 2016-02-19 | $7.14 | $7.14 | $7.00 | $7.01 | $7.01 | 5,840 |
| 2016-02-18 | $7.02 | $7.10 | $6.95 | $7.10 | $7.10 | 7,402 |
| 2016-02-17 | $7.00 | $7.09 | $6.95 | $7.00 | $7.00 | 8,546 |
| 2016-02-16 | $7.09 | $7.10 | $7.09 | $7.10 | $7.10 | 522 |
| 2016-02-12 | $7.03 | $7.26 | $7.00 | $7.08 | $7.08 | 2,909 |
| 2016-02-11 | $6.98 | $7.25 | $6.98 | $7.11 | $7.11 | 2,898 |
| 2016-02-10 | $7.04 | $7.32 | $7.00 | $7.30 | $7.30 | 8,411 |
| 2016-02-09 | $7.34 | $7.38 | $7.04 | $7.07 | $7.07 | 7,229 |
| 2016-02-08 | $7.44 | $7.54 | $7.19 | $7.28 | $7.28 | 4,921 |
| 2016-02-05 | $7.59 | $7.59 | $7.47 | $7.50 | $7.50 | 6,886 |
| 2016-02-04 | $7.48 | $7.65 | $7.48 | $7.60 | $7.60 | 5,380 |
| 2016-02-03 | $7.77 | $7.77 | $7.48 | $7.54 | $7.54 | 7,824 |
| 2016-02-02 | $7.70 | $7.82 | $7.48 | $7.50 | $7.50 | 32,406 |
| 2016-02-01 | $6.73 | $8.37 | $6.73 | $7.42 | $7.42 | 68,614 |
| 2016-01-29 | $5.36 | $6.40 | $5.36 | $6.40 | $6.40 | 11,836 |
| 2016-01-28 | $6.33 | $6.39 | $6.13 | $6.18 | $6.18 | 7,953 |
| 2016-01-27 | $6.30 | $6.38 | $6.30 | $6.31 | $6.31 | 13,122 |
| 2016-01-26 | $6.51 | $6.62 | $6.34 | $6.38 | $6.38 | 8,682 |
| 2016-01-25 | $6.74 | $6.82 | $6.25 | $6.53 | $6.53 | 8,362 |
| 2016-01-22 | $5.93 | $7.04 | $5.93 | $6.70 | $6.70 | 27,089 |
| 2016-01-21 | $6.21 | $6.23 | $5.75 | $5.93 | $5.93 | 22,503 |
| 2016-01-20 | $6.18 | $6.27 | $5.90 | $6.27 | $6.27 | 11,605 |
| 2016-01-19 | $6.35 | $6.44 | $6.15 | $6.15 | $6.15 | 14,025 |
| 2016-01-13 | $6.55 | $6.65 | $6.30 | $6.39 | $6.39 | 14,974 |
| 2016-01-12 | $6.59 | $6.63 | $6.51 | $6.51 | $6.51 | 4,631 |
| 2016-01-11 | $6.22 | $6.59 | $6.22 | $6.57 | $6.57 | 16,869 |
| 2016-01-08 | $6.70 | $6.71 | $6.23 | $6.42 | $6.42 | 9,967 |
| 2016-01-07 | $6.91 | $6.91 | $6.47 | $6.48 | $6.48 | 14,361 |
| 2016-01-06 | $6.68 | $7.07 | $6.66 | $6.88 | $6.88 | 60,263 |
| 2016-01-05 | $6.73 | $6.74 | $6.60 | $6.69 | $6.69 | 9,808 |
| 2016-01-04 | $6.50 | $6.53 | $6.38 | $6.51 | $6.51 | 4,881 |
Perma-Pipe International Holdings Inc (PPIH) News Headlines
Recent Perma-Pipe International Holdings Inc (PPIH) News
Similar Companies to Perma-Pipe International Holdings Inc (PPIH) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |