Prada S.p.A. (PRDSY) Exchange: PINK
Data as of May 2, 2025
$12.57 ($-0.39) -3.01%
Prada S.p.A. - Daily Information
Click for more stock information on Prada S.p.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.45 |
| Previous Close | $12.57 |
| High | $13.14 |
| Low | $12.45 |
| Adjusted Open | $12.45 |
| Previous Adjusted Close | $12.57 |
| Adjusted High | $13.14 |
| Adjusted Low | $12.45 |
About Prada S.p.A. (PRDSY)
No Description Available
Invest in Prada S.p.A. (PRDSY)
Historical Stock Data for Prada S.p.A. (PRDSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $12.45 | $13.14 | $12.45 | $12.57 | $12.57 | 5,394 |
| 2025-04-24 | $12.40 | $12.96 | $12.40 | $12.96 | $12.96 | 1,573 |
| 2025-04-23 | $12.30 | $12.63 | $12.30 | $12.63 | $12.63 | 16,313 |
| 2025-04-22 | $12.41 | $12.70 | $11.90 | $12.00 | $12.00 | 19,020 |
| 2025-04-21 | $12.38 | $12.86 | $11.41 | $11.41 | $11.41 | 2,074 |
| 2025-04-17 | $12.15 | $12.34 | $12.05 | $12.10 | $12.10 | 6,297 |
| 2025-04-16 | $11.75 | $11.90 | $11.59 | $11.75 | $11.75 | 6,524 |
| 2025-04-15 | $12.26 | $12.46 | $12.00 | $12.25 | $12.25 | 1,953 |
| 2025-04-14 | $13.13 | $13.13 | $12.50 | $12.60 | $12.60 | 12,244 |
| 2025-04-11 | $14.22 | $14.22 | $12.58 | $12.58 | $12.58 | 18,909 |
| 2025-04-10 | $12.35 | $12.75 | $11.94 | $12.65 | $12.65 | 108,522 |
| 2025-04-09 | $11.31 | $12.51 | $11.03 | $12.35 | $12.35 | 41,035 |
| 2025-04-08 | $12.34 | $12.34 | $11.40 | $11.40 | $11.40 | 5,209 |
| 2025-04-07 | $12.00 | $12.31 | $11.22 | $11.38 | $11.38 | 85,337 |
| 2025-04-04 | $13.70 | $13.70 | $12.25 | $12.50 | $12.50 | 19,597 |
| 2025-04-03 | $13.20 | $13.20 | $12.99 | $13.17 | $13.17 | 2,827 |
| 2025-04-02 | $13.80 | $13.82 | $13.75 | $13.82 | $13.82 | 4,090 |
| 2025-04-01 | $14.60 | $14.60 | $13.85 | $13.85 | $13.85 | 2,699 |
| 2025-03-31 | $13.95 | $14.46 | $13.52 | $13.83 | $13.83 | 7,198 |
| 2025-03-28 | $14.10 | $14.56 | $13.95 | $14.56 | $14.56 | 17,350 |
| 2025-03-27 | $14.45 | $15.10 | $13.96 | $14.27 | $14.27 | 5,538 |
| 2025-03-26 | $14.40 | $14.59 | $14.40 | $14.59 | $14.59 | 571 |
| 2025-03-25 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 278 |
| 2025-03-24 | $14.00 | $14.00 | $13.92 | $14.00 | $14.00 | 31,395 |
| 2025-03-21 | $14.21 | $14.58 | $14.21 | $14.50 | $14.50 | 3,183 |
| 2025-03-20 | $14.11 | $14.87 | $14.11 | $14.86 | $14.86 | 5,727 |
| 2025-03-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 222 |
| 2025-03-18 | $14.73 | $14.73 | $14.70 | $14.70 | $14.70 | 1,033 |
| 2025-03-17 | $15.28 | $15.28 | $14.73 | $14.73 | $14.73 | 4,642 |
| 2025-03-14 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 1,683 |
| 2025-03-13 | $15.25 | $15.30 | $15.06 | $15.18 | $15.18 | 3,632 |
| 2025-03-12 | $15.76 | $15.76 | $15.68 | $15.68 | $15.68 | 873 |
| 2025-03-11 | $16.80 | $16.80 | $16.44 | $16.44 | $16.44 | 1,078 |
| 2025-03-10 | $16.30 | $16.53 | $16.30 | $16.52 | $16.52 | 1,450 |
| 2025-03-07 | $16.50 | $16.50 | $16.10 | $16.30 | $16.30 | 9,461 |
| 2025-03-06 | $17.23 | $17.25 | $16.88 | $17.25 | $17.25 | 779 |
| 2025-03-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 5,990 |
| 2025-03-04 | $17.62 | $17.70 | $16.96 | $17.06 | $17.06 | 75,290 |
| 2025-03-03 | $17.80 | $17.86 | $17.40 | $17.62 | $17.62 | 7,003 |
| 2025-02-28 | $16.36 | $16.86 | $16.02 | $16.86 | $16.86 | 8,299 |
| 2025-02-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1,305 |
| 2025-02-26 | $17.25 | $17.40 | $17.10 | $17.40 | $17.40 | 5,505 |
| 2025-02-25 | $17.10 | $17.10 | $16.01 | $16.02 | $16.02 | 3,429 |
| 2025-02-24 | $17.16 | $17.29 | $17.00 | $17.10 | $17.10 | 2,502 |
| 2025-02-21 | $17.30 | $17.30 | $16.99 | $17.10 | $17.10 | 3,930 |
| 2025-02-20 | $16.99 | $16.99 | $16.56 | $16.56 | $16.56 | 814 |
| 2025-02-19 | $17.68 | $17.68 | $17.43 | $17.43 | $17.43 | 1,077 |
| 2025-02-18 | $17.58 | $17.80 | $17.15 | $17.80 | $17.80 | 19,904 |
| 2025-02-14 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 2,771 |
| 2025-02-13 | $16.90 | $16.90 | $16.50 | $16.50 | $16.50 | 2,180 |
| 2025-02-12 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 97 |
| 2025-02-11 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 406 |
| 2025-02-10 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 185 |
| 2025-02-07 | $16.75 | $16.75 | $16.02 | $16.34 | $16.34 | 9,016 |
| 2025-02-06 | $16.38 | $16.38 | $16.04 | $16.04 | $16.04 | 657 |
| 2025-02-05 | $16.50 | $16.50 | $15.20 | $15.20 | $15.20 | 2,515 |
| 2025-02-04 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 356 |
| 2025-02-03 | $15.38 | $16.56 | $15.18 | $15.51 | $15.51 | 6,245 |
| 2025-01-31 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,487 |
| 2025-01-30 | $16.36 | $16.50 | $16.30 | $16.50 | $16.50 | 882 |
| 2025-01-29 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 38 |
| 2025-01-28 | $16.00 | $16.09 | $15.96 | $16.09 | $16.09 | 5,126 |
| 2025-01-27 | $16.26 | $16.47 | $16.26 | $16.40 | $16.40 | 1,875 |
| 2025-01-24 | $16.68 | $16.68 | $16.05 | $16.25 | $16.25 | 3,385 |
| 2025-01-23 | $16.00 | $16.14 | $15.89 | $16.00 | $16.00 | 4,233 |
| 2025-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 331 |
| 2025-01-21 | $16.63 | $16.63 | $15.42 | $15.42 | $15.42 | 15,329 |
| 2025-01-17 | $15.90 | $16.12 | $15.76 | $16.02 | $16.02 | 5,278 |
| 2025-01-16 | $16.18 | $16.18 | $15.82 | $15.86 | $15.86 | 12,241 |
| 2025-01-15 | $14.69 | $15.80 | $14.69 | $15.44 | $15.44 | 13,228 |
| 2025-01-14 | $15.49 | $15.60 | $15.38 | $15.48 | $15.48 | 28,601 |
| 2025-01-13 | $16.35 | $16.35 | $15.68 | $15.68 | $15.68 | 15,349 |
| 2025-01-10 | $16.05 | $16.05 | $15.32 | $15.32 | $15.32 | 7,477 |
| 2025-01-08 | $16.16 | $16.16 | $15.78 | $15.78 | $15.78 | 508 |
| 2025-01-07 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 363 |
| 2025-01-06 | $15.16 | $16.40 | $15.16 | $15.62 | $15.62 | 3,183 |
| 2025-01-03 | $15.31 | $15.68 | $15.31 | $15.68 | $15.68 | 3,316 |
| 2025-01-02 | $16.75 | $16.75 | $15.90 | $15.90 | $15.90 | 5,274 |
| 2024-12-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 117 |
| 2024-12-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 185 |
| 2024-12-27 | $16.00 | $16.65 | $16.00 | $16.65 | $16.65 | 453 |
| 2024-12-26 | $16.63 | $16.65 | $16.23 | $16.65 | $16.65 | 1,655 |
| 2024-12-24 | $16.35 | $16.40 | $16.10 | $16.20 | $16.20 | 3,142 |
| 2024-12-23 | $15.85 | $16.75 | $15.85 | $16.35 | $16.35 | 5,357 |
| 2024-12-20 | $16.59 | $16.59 | $15.39 | $15.81 | $15.81 | 1,855 |
| 2024-12-19 | $15.95 | $16.59 | $15.95 | $16.59 | $16.59 | 19,638 |
| 2024-12-18 | $16.50 | $16.75 | $16.50 | $16.74 | $16.74 | 9,822 |
| 2024-12-17 | $16.17 | $16.45 | $16.03 | $16.40 | $16.40 | 87,893 |
| 2024-12-16 | $16.58 | $16.58 | $15.83 | $15.83 | $15.83 | 4,305 |
| 2024-12-13 | $15.49 | $16.35 | $15.49 | $16.35 | $16.35 | 12,409 |
| 2024-12-12 | $15.77 | $16.25 | $15.77 | $16.21 | $16.21 | 43,232 |
| 2024-12-11 | $16.05 | $16.25 | $16.05 | $16.06 | $16.06 | 3,472 |
| 2024-12-10 | $15.85 | $16.16 | $15.85 | $16.16 | $16.16 | 1,464 |
| 2024-12-09 | $16.15 | $16.15 | $15.63 | $15.91 | $15.91 | 3,590 |
| 2024-12-06 | $15.16 | $15.74 | $15.16 | $15.65 | $15.65 | 2,572 |
| 2024-12-05 | $14.85 | $15.16 | $14.85 | $15.16 | $15.16 | 1,079 |
| 2024-12-04 | $14.09 | $14.60 | $14.09 | $14.60 | $14.60 | 1,890 |
| 2024-12-03 | $14.88 | $15.45 | $14.75 | $14.75 | $14.75 | 1,054 |
| 2024-12-02 | $14.51 | $14.88 | $14.37 | $14.37 | $14.37 | 9,079 |
| 2024-11-29 | $13.80 | $13.80 | $13.70 | $13.70 | $13.70 | 421 |
| 2024-11-27 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 169 |
| 2024-11-26 | $14.33 | $14.33 | $14.10 | $14.15 | $14.15 | 6,207 |
| 2024-11-25 | $14.00 | $14.39 | $13.85 | $13.90 | $13.90 | 39,833 |
| 2024-11-22 | $14.44 | $14.94 | $14.01 | $14.01 | $14.01 | 4,570 |
| 2024-11-21 | $14.27 | $14.56 | $14.24 | $14.38 | $14.38 | 1,200 |
| 2024-11-20 | $14.45 | $14.89 | $14.21 | $14.58 | $14.58 | 31,311 |
| 2024-11-19 | $14.15 | $14.44 | $14.15 | $14.44 | $14.44 | 6,898 |
| 2024-11-18 | $14.15 | $14.15 | $14.10 | $14.15 | $14.15 | 14,287 |
| 2024-11-15 | $14.20 | $14.35 | $14.03 | $14.20 | $14.20 | 5,738 |
| 2024-11-14 | $13.92 | $14.35 | $13.92 | $14.11 | $14.11 | 1,398 |
| 2024-11-13 | $13.80 | $13.99 | $13.79 | $13.93 | $13.93 | 7,136 |
| 2024-11-12 | $14.10 | $14.35 | $14.10 | $14.35 | $14.35 | 6,931 |
| 2024-11-11 | $15.00 | $15.00 | $14.42 | $14.79 | $14.79 | 42,136 |
| 2024-11-08 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 432 |
| 2024-11-07 | $14.92 | $15.46 | $14.92 | $15.00 | $15.00 | 510 |
| 2024-11-06 | $15.30 | $15.30 | $14.60 | $14.93 | $14.93 | 7,499 |
| 2024-11-05 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 800 |
| 2024-11-04 | $14.89 | $15.03 | $14.85 | $15.03 | $15.03 | 7,125 |
| 2024-11-01 | $15.00 | $15.55 | $14.93 | $14.98 | $14.98 | 3,259 |
| 2024-10-31 | $15.17 | $15.24 | $15.12 | $15.12 | $15.12 | 2,150 |
| 2024-10-30 | $13.70 | $14.58 | $13.70 | $14.51 | $14.51 | 29,928 |
| 2024-10-29 | $14.65 | $14.70 | $14.63 | $14.63 | $14.63 | 23,305 |
| 2024-10-28 | $15.06 | $15.06 | $14.50 | $14.50 | $14.50 | 766 |
| 2024-10-25 | $14.75 | $15.00 | $14.59 | $14.59 | $14.59 | 5,936 |
| 2024-10-24 | $14.95 | $14.95 | $14.26 | $14.26 | $14.26 | 9,973 |
| 2024-10-23 | $14.21 | $14.22 | $13.86 | $14.13 | $14.13 | 3,118 |
| 2024-10-22 | $14.15 | $14.34 | $14.15 | $14.30 | $14.30 | 5,007 |
| 2024-10-21 | $14.29 | $14.30 | $14.29 | $14.30 | $14.30 | 563 |
| 2024-10-18 | $13.99 | $14.24 | $13.90 | $14.19 | $14.19 | 4,490 |
| 2024-10-17 | $13.33 | $13.65 | $13.33 | $13.54 | $13.54 | 43,269 |
| 2024-10-16 | $13.55 | $13.86 | $13.45 | $13.63 | $13.63 | 4,697 |
| 2024-10-15 | $13.50 | $13.50 | $13.35 | $13.35 | $13.35 | 3,774 |
| 2024-10-14 | $14.00 | $14.00 | $13.70 | $13.70 | $13.70 | 1,856 |
| 2024-10-11 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 92 |
| 2024-10-10 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 583 |
| 2024-10-09 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 49 |
| 2024-10-08 | $14.69 | $14.69 | $13.89 | $13.89 | $13.89 | 5,126 |
| 2024-10-07 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 202 |
| 2024-10-04 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 490 |
| 2024-10-03 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 100 |
| 2024-10-02 | $15.54 | $15.54 | $14.75 | $14.97 | $14.97 | 9,145 |
| 2024-10-01 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 211 |
| 2024-09-30 | $15.55 | $15.55 | $14.92 | $14.92 | $14.92 | 917 |
| 2024-09-27 | $14.88 | $15.15 | $14.88 | $15.11 | $15.11 | 1,673 |
| 2024-09-26 | $14.49 | $14.63 | $14.39 | $14.50 | $14.50 | 3,099 |
| 2024-09-25 | $14.16 | $14.16 | $13.62 | $13.68 | $13.68 | 18,022 |
| 2024-09-24 | $13.51 | $13.67 | $13.43 | $13.60 | $13.60 | 39,442 |
| 2024-09-23 | $13.00 | $13.00 | $12.61 | $12.76 | $12.76 | 17,342 |
| 2024-09-20 | $13.00 | $13.60 | $12.87 | $13.35 | $13.35 | 6,231 |
| 2024-09-19 | $12.85 | $13.38 | $12.85 | $13.38 | $13.38 | 25,215 |
| 2024-09-18 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1,236 |
| 2024-09-17 | $12.89 | $12.89 | $12.78 | $12.78 | $12.78 | 2,039 |
| 2024-09-16 | $12.83 | $13.10 | $12.83 | $13.10 | $13.10 | 1,372 |
| 2024-09-13 | $12.80 | $12.80 | $12.69 | $12.70 | $12.70 | 12,024 |
| 2024-09-12 | $13.00 | $13.00 | $12.65 | $12.65 | $12.65 | 4,602 |
| 2024-09-11 | $12.56 | $12.80 | $12.56 | $12.80 | $12.80 | 30,419 |
| 2024-09-10 | $13.05 | $13.20 | $12.69 | $13.03 | $13.03 | 18,292 |
| 2024-09-09 | $13.20 | $13.26 | $12.90 | $13.09 | $13.09 | 51,795 |
| 2024-09-06 | $13.63 | $13.84 | $13.63 | $13.84 | $13.84 | 1,291 |
| 2024-09-05 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 133 |
| 2024-09-04 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 339 |
| 2024-09-03 | $13.10 | $13.87 | $13.10 | $13.87 | $13.87 | 2,908 |
| 2024-08-30 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 271 |
| 2024-08-29 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 290 |
| 2024-08-28 | $14.85 | $14.87 | $13.00 | $13.93 | $13.93 | 42,460 |
| 2024-08-27 | $13.00 | $14.85 | $13.00 | $14.85 | $14.85 | 301 |
| 2024-08-26 | $13.75 | $13.93 | $13.75 | $13.93 | $13.93 | 365 |
| 2024-08-23 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 369 |
| 2024-08-22 | $14.25 | $14.25 | $14.14 | $14.14 | $14.14 | 1,094 |
| 2024-08-21 | $14.25 | $14.25 | $14.00 | $14.00 | $14.00 | 716 |
| 2024-08-20 | $14.82 | $14.82 | $14.60 | $14.60 | $14.60 | 310 |
| 2024-08-19 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 431 |
| 2024-08-16 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 266 |
| 2024-08-15 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 994 |
| 2024-08-14 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 217 |
| 2024-08-13 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 469 |
| 2024-08-12 | $14.11 | $15.45 | $14.11 | $14.60 | $14.60 | 10,642 |
| 2024-08-09 | $14.88 | $15.11 | $14.65 | $14.77 | $14.77 | 5,415 |
| 2024-08-08 | $15.05 | $15.05 | $14.57 | $15.05 | $15.05 | 3,631 |
| 2024-08-07 | $15.14 | $15.17 | $15.07 | $15.07 | $15.07 | 854 |
| 2024-08-06 | $14.66 | $14.66 | $14.40 | $14.58 | $14.58 | 2,416 |
| 2024-08-05 | $14.25 | $14.43 | $13.62 | $13.62 | $13.62 | 1,165 |
| 2024-08-02 | $14.71 | $14.71 | $14.71 | $14.71 | $14.71 | 367 |
| 2024-08-01 | $14.73 | $15.14 | $14.73 | $15.14 | $15.14 | 5,539 |
| 2024-07-31 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 646 |
| 2024-07-30 | $13.96 | $14.42 | $13.90 | $14.42 | $14.42 | 16,040 |
| 2024-07-29 | $14.00 | $14.23 | $13.84 | $13.84 | $13.84 | 1,097 |
| 2024-07-26 | $13.25 | $14.05 | $13.25 | $13.76 | $13.76 | 10,465 |
| 2024-07-25 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 584 |
| 2024-07-24 | $13.06 | $13.35 | $13.06 | $13.35 | $13.35 | 557 |
| 2024-07-23 | $14.00 | $14.00 | $13.74 | $13.74 | $13.74 | 14,860 |
| 2024-07-22 | $13.65 | $14.09 | $13.60 | $13.61 | $13.61 | 1,083 |
| 2024-07-19 | $13.43 | $13.46 | $13.43 | $13.46 | $13.46 | 1,605 |
| 2024-07-18 | $13.36 | $13.50 | $13.36 | $13.50 | $13.50 | 779 |
| 2024-07-17 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 226 |
| 2024-07-16 | $13.57 | $13.72 | $13.50 | $13.69 | $13.69 | 2,607 |
| 2024-07-15 | $13.88 | $13.88 | $13.44 | $13.44 | $13.44 | 877 |
| 2024-07-12 | $14.00 | $14.29 | $14.00 | $14.23 | $14.23 | 2,735 |
| 2024-07-11 | $14.33 | $14.41 | $14.33 | $14.41 | $14.41 | 896 |
| 2024-07-10 | $14.20 | $14.35 | $14.20 | $14.33 | $14.33 | 914 |
| 2024-07-09 | $14.40 | $14.43 | $14.40 | $14.43 | $14.43 | 2,060 |
| 2024-07-08 | $14.48 | $14.58 | $14.48 | $14.53 | $14.53 | 1,376 |
| 2024-07-05 | $14.58 | $14.58 | $14.58 | $14.58 | $14.58 | 463 |
| 2024-07-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.53 | 307 |
| 2024-07-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 259 |
| 2024-07-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 638 |
| 2024-06-28 | $14.95 | $14.95 | $14.50 | $14.50 | $14.50 | 530 |
| 2024-06-27 | $15.71 | $15.71 | $14.70 | $15.71 | $15.71 | 787 |
| 2024-06-26 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 184 |
| 2024-06-25 | $14.55 | $14.84 | $14.36 | $14.50 | $14.50 | 1,674 |
| 2024-06-24 | $14.60 | $14.85 | $14.60 | $14.69 | $14.69 | 25,399 |
| 2024-06-21 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 388 |
| 2024-06-20 | $14.90 | $14.93 | $14.23 | $14.93 | $14.93 | 1,894 |
| 2024-06-18 | $15.37 | $15.74 | $15.37 | $15.74 | $15.74 | 13,780 |
| 2024-06-17 | $15.55 | $15.55 | $15.11 | $15.11 | $15.11 | 410 |
| 2024-06-14 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 1,191 |
| 2024-06-13 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 136 |
| 2024-06-12 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 275 |
| 2024-06-11 | $16.49 | $16.49 | $16.14 | $16.14 | $16.14 | 667 |
| 2024-06-10 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 11 |
| 2024-06-07 | $16.11 | $16.49 | $16.11 | $16.49 | $16.49 | 604 |
| 2024-06-06 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 42 |
| 2024-06-05 | $16.35 | $16.49 | $16.35 | $16.49 | $16.49 | 792 |
| 2024-06-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 42 |
| 2024-06-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 873 |
| 2024-05-31 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 69 |
| 2024-05-30 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 130 |
| 2024-05-29 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 433 |
| 2024-05-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 123 |
| 2024-05-24 | $15.70 | $16.00 | $15.70 | $16.00 | $16.00 | 293 |
| 2024-05-23 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 267 |
| 2024-05-22 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 17 |
| 2024-05-21 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 99 |
| 2024-05-20 | $15.40 | $15.70 | $15.40 | $15.70 | $15.70 | 1,278 |
| 2024-05-17 | $15.50 | $15.99 | $15.50 | $15.59 | $15.59 | 2,603 |
| 2024-05-16 | $16.25 | $16.25 | $15.80 | $15.80 | $15.80 | 857 |
| 2024-05-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 315 |
| 2024-05-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 186 |
| 2024-05-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 55 |
| 2024-05-10 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 31 |
| 2024-05-09 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 169 |
| 2024-05-08 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 85 |
| 2024-05-07 | $16.48 | $16.95 | $16.48 | $16.95 | $16.95 | 346 |
| 2024-05-06 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 5,181 |
| 2024-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 248 |
| 2024-05-02 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 71 |
| 2024-05-01 | $16.38 | $16.45 | $16.20 | $16.28 | $16.09 | 2,721 |
| 2024-04-30 | $16.25 | $16.26 | $16.15 | $16.18 | $15.99 | 5,242 |
| 2024-04-29 | $16.30 | $16.41 | $16.27 | $16.27 | $16.08 | 927 |
| 2024-04-26 | $16.00 | $16.00 | $15.85 | $15.85 | $15.39 | 1,773 |
| 2024-04-25 | $16.05 | $16.05 | $15.61 | $15.63 | $15.18 | 3,157 |
| 2024-04-24 | $15.80 | $15.80 | $15.53 | $15.60 | $15.15 | 3,770 |
| 2024-04-23 | $14.78 | $14.78 | $14.78 | $14.78 | $14.35 | 53 |
| 2024-04-22 | $14.78 | $14.78 | $14.78 | $14.78 | $14.35 | 152 |
| 2024-04-19 | $14.72 | $14.78 | $14.72 | $14.78 | $14.35 | 7,825 |
| 2024-04-18 | $15.21 | $15.21 | $15.21 | $15.21 | $14.77 | 571 |
| 2024-04-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 500 |
| 2024-04-16 | $14.51 | $14.57 | $14.30 | $14.57 | $14.15 | 3,933 |
| 2024-04-15 | $14.36 | $14.74 | $14.36 | $14.36 | $13.94 | 2,099 |
| 2024-04-12 | $14.85 | $14.85 | $14.85 | $14.85 | $14.41 | 2 |
| 2024-04-11 | $14.85 | $14.85 | $14.85 | $14.85 | $14.41 | 443 |
| 2024-04-10 | $14.80 | $14.80 | $14.80 | $14.80 | $14.37 | 325 |
| 2024-04-09 | $15.70 | $15.70 | $15.70 | $15.70 | $15.24 | 124 |
| 2024-04-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.24 | 29 |
| 2024-04-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.24 | 195 |
| 2024-04-04 | $15.70 | $15.70 | $15.70 | $15.70 | $15.24 | 7,022 |
| 2024-04-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.02 | 1,364 |
| 2024-04-02 | $15.54 | $16.50 | $15.54 | $16.00 | $15.53 | 1,825 |
| 2024-04-01 | $16.04 | $16.04 | $15.97 | $16.00 | $15.54 | 1,825 |
| 2024-03-28 | $15.64 | $15.92 | $15.39 | $15.66 | $15.20 | 2,945 |
| 2024-03-27 | $16.22 | $16.22 | $16.22 | $16.22 | $15.74 | 188 |
| 2024-03-26 | $15.21 | $15.21 | $15.21 | $15.21 | $14.77 | 124 |
| 2024-03-25 | $15.00 | $15.30 | $15.00 | $15.21 | $14.77 | 514 |
| 2024-03-22 | $14.76 | $14.76 | $14.76 | $14.76 | $14.33 | 173 |
| 2024-03-21 | $15.40 | $15.40 | $15.40 | $15.40 | $14.95 | 77 |
| 2024-03-20 | $15.13 | $15.40 | $15.10 | $15.40 | $14.95 | 3,586 |
| 2024-03-19 | $15.60 | $15.60 | $15.18 | $15.23 | $14.79 | 16,116 |
| 2024-03-18 | $15.88 | $15.88 | $15.74 | $15.74 | $15.28 | 667 |
| 2024-03-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.29 | 49 |
| 2024-03-14 | $15.75 | $15.75 | $15.75 | $15.75 | $15.29 | 3,035 |
| 2024-03-13 | $15.70 | $15.75 | $15.70 | $15.75 | $15.29 | 3,035 |
| 2024-03-12 | $16.24 | $16.24 | $16.24 | $16.24 | $15.77 | 5,152 |
| 2024-03-11 | $16.50 | $16.50 | $16.23 | $16.24 | $15.77 | 5,152 |
| 2024-03-08 | $15.78 | $16.50 | $15.78 | $16.20 | $15.73 | 6,553 |
| 2024-03-07 | $14.48 | $14.73 | $14.48 | $14.73 | $14.30 | 1,922 |
| 2024-03-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.64 | 34 |
| 2024-03-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.64 | 20 |
| 2024-03-04 | $13.70 | $14.05 | $13.70 | $14.05 | $13.64 | 613 |
| 2024-03-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 23 |
| 2024-02-29 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 397 |
| 2024-02-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 67 |
| 2024-02-27 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 58 |
| 2024-02-26 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 70 |
| 2024-02-23 | $13.95 | $14.21 | $13.95 | $14.10 | $14.10 | 40,281 |
| 2024-02-22 | $13.87 | $13.87 | $13.20 | $13.20 | $13.20 | 2,738 |
| 2024-02-21 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 553 |
| 2024-02-20 | $13.85 | $13.90 | $13.68 | $13.90 | $13.90 | 21,721 |
| 2024-02-16 | $13.45 | $13.57 | $13.45 | $13.45 | $13.45 | 35,903 |
| 2024-02-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 354 |
| 2024-02-14 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 419 |
| 2024-02-13 | $12.65 | $13.25 | $12.65 | $13.24 | $13.24 | 2,887 |
| 2024-02-12 | $12.98 | $13.41 | $12.56 | $13.23 | $13.23 | 26,633 |
| 2024-02-09 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 235 |
| 2024-02-08 | $12.56 | $12.56 | $12.29 | $12.29 | $12.29 | 473 |
| 2024-02-07 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 306 |
| 2024-02-06 | $12.02 | $12.24 | $12.02 | $12.24 | $12.24 | 3,798 |
| 2024-02-05 | $12.06 | $12.30 | $12.06 | $12.30 | $12.30 | 8,744 |
| 2024-02-02 | $12.16 | $12.16 | $12.13 | $12.13 | $12.13 | 452 |
| 2024-02-01 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 69 |
| 2024-01-31 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 412 |
| 2024-01-30 | $12.82 | $12.85 | $12.82 | $12.85 | $12.85 | 1,275 |
| 2024-01-29 | $12.68 | $12.68 | $12.56 | $12.59 | $12.59 | 6,504 |
| 2024-01-26 | $12.30 | $12.39 | $12.30 | $12.35 | $12.35 | 6,255 |
| 2024-01-25 | $11.76 | $12.25 | $11.76 | $12.05 | $12.05 | 8,966 |
| 2024-01-24 | $12.11 | $12.13 | $12.05 | $12.11 | $12.11 | 4,865 |
| 2024-01-23 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2024-01-22 | $11.22 | $11.31 | $11.22 | $11.31 | $11.31 | 378 |
| 2024-01-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 5,131 |
| 2024-01-18 | $11.25 | $11.25 | $11.21 | $11.22 | $11.22 | 3,465 |
| 2024-01-17 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 303 |
| 2024-01-16 | $10.91 | $10.91 | $10.85 | $10.85 | $10.85 | 8,668 |
| 2024-01-12 | $10.61 | $10.61 | $10.37 | $10.40 | $10.40 | 10,401 |
| 2024-01-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 200 |
| 2024-01-10 | $10.58 | $10.70 | $10.50 | $10.62 | $10.62 | 2,423 |
| 2024-01-09 | $10.60 | $10.61 | $10.49 | $10.61 | $10.61 | 4,175 |
| 2024-01-08 | $10.70 | $10.70 | $10.56 | $10.58 | $10.58 | 5,267 |
| 2024-01-05 | $10.80 | $10.80 | $10.70 | $10.80 | $10.80 | 1,417 |
| 2024-01-04 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 789 |
| 2024-01-03 | $11.17 | $11.17 | $10.86 | $11.00 | $11.00 | 953 |
| 2024-01-02 | $11.30 | $11.40 | $11.18 | $11.40 | $11.40 | 670 |
| 2023-12-29 | $11.60 | $11.98 | $11.40 | $11.60 | $11.60 | 7,556 |
| 2023-12-28 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 604 |
| 2023-12-27 | $11.53 | $11.53 | $11.25 | $11.25 | $11.25 | 2,845 |
| 2023-12-26 | $11.58 | $11.58 | $11.48 | $11.51 | $11.51 | 2,208 |
| 2023-12-22 | $11.00 | $11.29 | $11.00 | $11.29 | $11.29 | 2,393 |
| 2023-12-21 | $11.40 | $11.69 | $11.40 | $11.69 | $11.69 | 562 |
| 2023-12-20 | $11.98 | $11.98 | $11.36 | $11.36 | $11.36 | 5,764 |
| 2023-12-19 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 418 |
| 2023-12-18 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 419 |
| 2023-12-15 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 164 |
| 2023-12-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 2,492 |
| 2023-12-13 | $11.56 | $11.56 | $11.44 | $11.44 | $11.44 | 3,222 |
| 2023-12-12 | $11.38 | $11.61 | $11.38 | $11.61 | $11.61 | 706 |
| 2023-12-11 | $11.57 | $11.68 | $11.57 | $11.68 | $11.68 | 2,718 |
| 2023-12-08 | $11.34 | $11.39 | $11.34 | $11.39 | $11.39 | 740 |
| 2023-12-07 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 53 |
| 2023-12-06 | $11.00 | $11.19 | $10.89 | $10.89 | $10.89 | 1,303 |
| 2023-12-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 145 |
| 2023-12-04 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 116 |
| 2023-12-01 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 284 |
| 2023-11-30 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 3,838 |
| 2023-11-29 | $11.45 | $11.45 | $11.19 | $11.22 | $11.22 | 322 |
| 2023-11-28 | $11.25 | $11.34 | $11.25 | $11.34 | $11.34 | 682 |
| 2023-11-27 | $10.90 | $11.59 | $10.90 | $11.25 | $11.25 | 570 |
| 2023-11-24 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 20,781 |
| 2023-11-22 | $11.63 | $11.88 | $11.59 | $11.59 | $11.59 | 5,335 |
| 2023-11-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 194 |
| 2023-11-20 | $11.05 | $11.29 | $11.05 | $11.29 | $11.29 | 2,191 |
| 2023-11-17 | $11.00 | $11.19 | $10.80 | $10.97 | $10.97 | 13,235 |
| 2023-11-16 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 115 |
| 2023-11-15 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2,744 |
| 2023-11-14 | $11.39 | $11.61 | $11.39 | $11.61 | $11.61 | 10,733 |
| 2023-11-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 360 |
| 2023-11-10 | $11.22 | $12.15 | $11.22 | $12.15 | $12.15 | 731 |
| 2023-11-09 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 48 |
| 2023-11-08 | $11.75 | $11.75 | $11.71 | $11.71 | $11.71 | 418 |
| 2023-11-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 279 |
| 2023-11-06 | $11.78 | $12.06 | $11.78 | $12.06 | $12.06 | 922 |
| 2023-11-03 | $11.94 | $12.24 | $11.94 | $12.24 | $12.24 | 3,271 |
| 2023-11-02 | $11.64 | $11.64 | $11.57 | $11.57 | $11.57 | 4,891 |
| 2023-11-01 | $11.40 | $11.69 | $11.40 | $11.69 | $11.69 | 604 |
| 2023-10-31 | $11.80 | $12.13 | $11.60 | $12.13 | $12.13 | 10,476 |
| 2023-10-30 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 42 |
| 2023-10-27 | $11.41 | $11.41 | $11.39 | $11.39 | $11.39 | 631 |
| 2023-10-26 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 105 |
| 2023-10-25 | $11.91 | $12.15 | $11.78 | $11.85 | $11.85 | 9,221 |
| 2023-10-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 2,008 |
| 2023-10-23 | $11.66 | $11.81 | $11.66 | $11.81 | $11.81 | 1,282 |
| 2023-10-20 | $11.49 | $11.56 | $11.49 | $11.56 | $11.56 | 5,575 |
| 2023-10-19 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 119 |
| 2023-10-18 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 67 |
| 2023-10-17 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 867 |
| 2023-10-16 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 102 |
| 2023-10-13 | $11.34 | $11.57 | $11.34 | $11.57 | $11.57 | 481 |
| 2023-10-12 | $11.50 | $11.62 | $11.30 | $11.58 | $11.58 | 19,630 |
| 2023-10-11 | $11.38 | $11.38 | $11.10 | $11.34 | $11.34 | 2,063 |
| 2023-10-10 | $11.90 | $11.90 | $11.47 | $11.47 | $11.47 | 11,522 |
| 2023-10-09 | $12.02 | $12.02 | $11.79 | $11.80 | $11.80 | 5,383 |
| 2023-10-06 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 48 |
| 2023-10-05 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 238 |
| 2023-10-04 | $11.62 | $11.62 | $11.57 | $11.57 | $11.57 | 17,162 |
| 2023-10-03 | $11.80 | $11.80 | $11.75 | $11.79 | $11.79 | 2,524 |
| 2023-10-02 | $11.80 | $11.82 | $11.62 | $11.72 | $11.72 | 21,208 |
| 2023-09-29 | $11.57 | $11.75 | $11.57 | $11.57 | $11.57 | 8,147 |
| 2023-09-28 | $10.94 | $11.67 | $10.94 | $11.36 | $11.36 | 884 |
| 2023-09-27 | $11.61 | $11.61 | $11.43 | $11.50 | $11.50 | 25,009 |
| 2023-09-26 | $11.45 | $11.46 | $11.40 | $11.44 | $11.44 | 5,771 |
| 2023-09-25 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 167 |
| 2023-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 15 |
| 2023-09-21 | $12.22 | $12.22 | $12.00 | $12.00 | $12.00 | 305 |
| 2023-09-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 186 |
| 2023-09-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 116 |
| 2023-09-18 | $12.38 | $12.74 | $12.38 | $12.38 | $12.38 | 515 |
| 2023-09-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 99 |
| 2023-09-14 | $11.92 | $12.50 | $11.92 | $12.50 | $12.50 | 1,448 |
| 2023-09-13 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 71 |
| 2023-09-12 | $12.57 | $12.78 | $12.40 | $12.78 | $12.78 | 10,470 |
| 2023-09-11 | $12.71 | $12.71 | $12.30 | $12.36 | $12.36 | 3,117 |
| 2023-09-08 | $12.21 | $12.39 | $12.21 | $12.39 | $12.39 | 458 |
| 2023-09-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 141 |
| 2023-09-06 | $12.80 | $12.92 | $12.65 | $12.80 | $12.80 | 1,951 |
| 2023-09-05 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 179 |
| 2023-09-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 11 |
| 2023-08-31 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 59 |
| 2023-08-30 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 305 |
| 2023-08-29 | $13.36 | $13.36 | $13.29 | $13.36 | $13.36 | 35,795 |
| 2023-08-28 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 179 |
| 2023-08-25 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 6 |
| 2023-08-24 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 268 |
| 2023-08-23 | $13.95 | $14.03 | $13.61 | $13.61 | $13.61 | 3,940 |
| 2023-08-22 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 34 |
| 2023-08-21 | $13.63 | $13.63 | $13.29 | $13.49 | $13.49 | 27,205 |
| 2023-08-18 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 1 |
| 2023-08-17 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 91 |
| 2023-08-16 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 276 |
| 2023-08-15 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 9 |
| 2023-08-14 | $13.89 | $14.74 | $13.89 | $14.50 | $14.50 | 777 |
| 2023-08-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 923 |
| 2023-08-10 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 67 |
| 2023-08-09 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 700 |
| 2023-08-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 45 |
| 2023-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 6 |
| 2023-08-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 59 |
| 2023-08-03 | $13.93 | $14.00 | $13.93 | $14.00 | $14.00 | 323 |
| 2023-08-02 | $14.41 | $14.41 | $14.41 | $14.41 | $14.41 | 163 |
| 2023-08-01 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 4 |
| 2023-07-31 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 58 |
| 2023-07-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 78 |
| 2023-07-27 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 41 |
| 2023-07-26 | $14.79 | $15.03 | $14.79 | $15.03 | $15.03 | 1,169 |
| 2023-07-25 | $15.20 | $15.20 | $14.93 | $15.07 | $15.07 | 6,081 |
| 2023-07-24 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 186 |
| 2023-07-21 | $14.88 | $15.32 | $14.88 | $15.32 | $15.32 | 639 |
| 2023-07-20 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 187 |
| 2023-07-19 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 68 |
| 2023-07-18 | $14.79 | $14.86 | $14.79 | $14.79 | $14.79 | 2,550 |
| 2023-07-17 | $15.21 | $15.25 | $14.74 | $14.74 | $14.74 | 1,550 |
| 2023-07-14 | $15.37 | $15.40 | $15.35 | $15.39 | $15.39 | 2,982 |
| 2023-07-13 | $14.89 | $14.98 | $14.88 | $14.98 | $14.98 | 1,709 |
| 2023-07-12 | $15.00 | $15.21 | $15.00 | $15.20 | $15.20 | 908 |
| 2023-07-11 | $14.65 | $14.70 | $14.65 | $14.70 | $14.70 | 235 |
| 2023-07-10 | $14.07 | $14.07 | $13.91 | $13.91 | $13.91 | 2,109 |
| 2023-07-07 | $13.25 | $13.48 | $13.25 | $13.48 | $13.48 | 626 |
| 2023-07-06 | $12.92 | $12.95 | $12.88 | $12.88 | $12.88 | 1,848 |
| 2023-07-05 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 238 |
| 2023-07-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 9 |
| 2023-06-30 | $13.47 | $13.47 | $13.39 | $13.39 | $13.39 | 368 |
| 2023-06-29 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 178 |
| 2023-06-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 9 |
| 2023-06-27 | $13.27 | $13.35 | $13.26 | $13.35 | $13.35 | 5,275 |
| 2023-06-26 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 32 |
| 2023-06-23 | $13.15 | $13.32 | $13.15 | $13.32 | $13.32 | 26,485 |
| 2023-06-22 | $13.31 | $13.35 | $13.31 | $13.35 | $13.35 | 5,309 |
| 2023-06-21 | $13.40 | $13.40 | $13.32 | $13.32 | $13.32 | 5,393 |
| 2023-06-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 290 |
| 2023-06-16 | $14.33 | $14.33 | $14.10 | $14.10 | $14.10 | 10,261 |
| 2023-06-15 | $14.00 | $14.08 | $14.00 | $14.08 | $14.08 | 284 |
| 2023-06-14 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 64 |
| 2023-06-13 | $13.90 | $13.90 | $13.73 | $13.73 | $13.73 | 614 |
| 2023-06-12 | $13.77 | $13.88 | $13.72 | $13.88 | $13.88 | 25,634 |
| 2023-06-09 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 316 |
| 2023-06-08 | $13.96 | $13.96 | $13.89 | $13.89 | $13.89 | 629 |
| 2023-06-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 272 |
| 2023-06-06 | $13.88 | $14.10 | $13.88 | $14.02 | $14.02 | 21,617 |
| 2023-06-05 | $13.72 | $13.72 | $13.59 | $13.64 | $13.64 | 794 |
| 2023-06-02 | $13.48 | $13.82 | $13.48 | $13.71 | $13.71 | 1,462 |
| 2023-06-01 | $13.29 | $13.29 | $13.15 | $13.15 | $13.15 | 527 |
| 2023-05-31 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 194 |
| 2023-05-30 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 48 |
| 2023-05-26 | $13.20 | $13.56 | $13.20 | $13.56 | $13.56 | 282 |
| 2023-05-25 | $13.40 | $13.40 | $13.27 | $13.40 | $13.40 | 3,075 |
| 2023-05-24 | $13.45 | $13.52 | $13.45 | $13.52 | $13.52 | 491 |
| 2023-05-23 | $14.50 | $14.50 | $14.30 | $14.30 | $14.30 | 1,903 |
| 2023-05-22 | $15.20 | $15.20 | $15.13 | $15.13 | $15.13 | 547 |
| 2023-05-19 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 219 |
| 2023-05-18 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 29 |
| 2023-05-17 | $15.00 | $15.00 | $14.94 | $14.94 | $14.94 | 10,614 |
| 2023-05-16 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 544 |
| 2023-05-15 | $15.12 | $15.31 | $15.12 | $15.27 | $15.27 | 5,589 |
| 2023-05-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 22 |
| 2023-05-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 179 |
| 2023-05-10 | $14.01 | $14.01 | $14.00 | $14.00 | $14.00 | 934 |
| 2023-05-09 | $14.03 | $14.03 | $13.79 | $13.79 | $13.79 | 537 |
| 2023-05-08 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 16 |
| 2023-05-05 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 101 |
| 2023-05-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 136 |
| 2023-05-03 | $14.30 | $14.57 | $14.30 | $14.57 | $14.57 | 1,010 |
| 2023-05-02 | $14.57 | $15.08 | $14.57 | $14.95 | $14.71 | 5,792 |
| 2023-05-01 | $14.92 | $14.92 | $14.92 | $14.92 | $14.69 | 970 |
| 2023-04-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.52 | 214 |
| 2023-04-27 | $14.62 | $14.85 | $14.62 | $14.85 | $14.62 | 1,027 |
| 2023-04-26 | $15.30 | $15.30 | $14.79 | $14.79 | $14.56 | 621 |
| 2023-04-25 | $14.92 | $14.92 | $14.66 | $14.75 | $14.52 | 5,835 |
| 2023-04-24 | $15.28 | $15.28 | $15.28 | $15.28 | $15.04 | 83 |
| 2023-04-21 | $15.28 | $15.28 | $15.28 | $15.28 | $15.04 | 3,030 |
| 2023-04-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.26 | 147 |
| 2023-04-19 | $15.52 | $15.52 | $15.35 | $15.50 | $15.26 | 15,022 |
| 2023-04-18 | $15.11 | $15.27 | $14.95 | $15.27 | $15.27 | 659 |
| 2023-04-17 | $15.30 | $15.30 | $15.10 | $15.14 | $15.14 | 1,540 |
| 2023-04-14 | $14.57 | $14.77 | $14.57 | $14.77 | $14.77 | 2,358 |
| 2023-04-13 | $14.09 | $14.15 | $13.94 | $13.94 | $13.94 | 15,550 |
| 2023-04-12 | $14.04 | $14.04 | $13.92 | $13.92 | $13.92 | 15,641 |
| 2023-04-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 286 |
| 2023-04-10 | $13.80 | $14.11 | $13.80 | $14.11 | $14.11 | 1,078 |
| 2023-04-06 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 3 |
| 2023-04-05 | $14.07 | $14.07 | $13.98 | $13.98 | $13.98 | 1,422 |
| 2023-04-04 | $13.85 | $14.00 | $13.85 | $14.00 | $14.00 | 1,091 |
| 2023-04-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 141 |
| 2023-03-31 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 205 |
| 2023-03-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,101 |
| 2023-03-29 | $14.62 | $14.62 | $14.42 | $14.42 | $14.42 | 2,279 |
| 2023-03-28 | $14.50 | $14.50 | $14.29 | $14.48 | $14.48 | 1,024 |
| 2023-03-27 | $14.50 | $14.50 | $14.33 | $14.33 | $14.33 | 326 |
| 2023-03-24 | $14.50 | $14.50 | $14.39 | $14.40 | $14.40 | 13,936 |
| 2023-03-23 | $14.14 | $14.28 | $14.08 | $14.08 | $14.08 | 22,478 |
| 2023-03-22 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 56 |
| 2023-03-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 6 |
| 2023-03-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 837 |
| 2023-03-17 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,507 |
| 2023-03-16 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 64 |
| 2023-03-15 | $13.76 | $13.76 | $13.58 | $13.58 | $13.58 | 436 |
| 2023-03-14 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 105 |
| 2023-03-13 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 94 |
| 2023-03-10 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 7,378 |
| 2023-03-09 | $13.73 | $13.73 | $13.48 | $13.48 | $13.48 | 10,117 |
| 2023-03-08 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 481 |
| 2023-03-07 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 109 |
| 2023-03-06 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 84 |
| 2023-03-03 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 366 |
| 2023-03-02 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 18 |
| 2023-03-01 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 575 |
| 2023-02-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 55 |
| 2023-02-27 | $13.50 | $13.58 | $13.50 | $13.50 | $13.50 | 1,786 |
| 2023-02-24 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 26 |
| 2023-02-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 27 |
| 2023-02-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 1,002 |
| 2023-02-21 | $13.24 | $13.24 | $13.20 | $13.20 | $13.20 | 2,098 |
| 2023-02-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 84 |
| 2023-02-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 11 |
| 2023-02-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 129 |
| 2023-02-14 | $13.30 | $13.65 | $13.30 | $13.65 | $13.65 | 34,620 |
| 2023-02-13 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 131 |
| 2023-02-10 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 40 |
| 2023-02-09 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 42 |
| 2023-02-08 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 154 |
| 2023-02-07 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 28 |
| 2023-02-06 | $13.46 | $13.50 | $13.46 | $13.50 | $13.50 | 881 |
| 2023-02-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 711 |
| 2023-02-02 | $13.00 | $13.24 | $13.00 | $13.24 | $13.24 | 1,578 |
| 2023-02-01 | $12.68 | $12.85 | $12.68 | $12.85 | $12.85 | 3,265 |
| 2023-01-31 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 63 |
| 2023-01-30 | $12.72 | $12.72 | $12.71 | $12.71 | $12.71 | 621 |
| 2023-01-27 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 396 |
| 2023-01-26 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 76 |
| 2023-01-25 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 241 |
| 2023-01-24 | $12.07 | $12.19 | $12.07 | $12.12 | $12.12 | 2,502 |
| 2023-01-23 | $12.00 | $12.03 | $12.00 | $12.03 | $12.03 | 2,160 |
| 2023-01-20 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 55 |
| 2023-01-19 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 158 |
| 2023-01-18 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 514 |
| 2023-01-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 229 |
| 2023-01-13 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 10 |
| 2023-01-12 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 1,707 |
| 2023-01-11 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 4 |
| 2023-01-10 | $11.89 | $11.89 | $11.89 | $11.89 | $11.89 | 10,020 |
| 2023-01-09 | $12.25 | $12.25 | $11.89 | $11.89 | $11.89 | 4,942 |
| 2023-01-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 645 |
| 2023-01-05 | $12.05 | $12.05 | $11.95 | $11.99 | $11.99 | 1,733 |
| 2023-01-04 | $11.74 | $11.87 | $11.65 | $11.87 | $11.87 | 10,395 |
| 2023-01-03 | $11.54 | $11.71 | $11.54 | $11.71 | $11.71 | 615 |
| 2022-12-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 35 |
| 2022-12-29 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 4,663 |
| 2022-12-28 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 1,507 |
| 2022-12-27 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 450 |
| 2022-12-23 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 37 |
| 2022-12-22 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-12-21 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 59 |
| 2022-12-20 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 15 |
| 2022-12-19 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 23 |
| 2022-12-16 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 1,704 |
| 2022-12-15 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 27 |
| 2022-12-14 | $11.90 | $12.02 | $11.90 | $12.02 | $12.02 | 8,162 |
| 2022-12-13 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 539 |
| 2022-12-12 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 22 |
| 2022-12-09 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 12 |
| 2022-12-08 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,254 |
| 2022-12-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 288 |
| 2022-12-06 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 2 |
| 2022-12-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 95 |
| 2022-12-02 | $10.84 | $11.15 | $10.84 | $11.10 | $11.10 | 6,089 |
| 2022-12-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2 |
| 2022-11-30 | $11.13 | $11.13 | $11.00 | $11.00 | $11.00 | 235 |
| 2022-11-29 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 686 |
| 2022-11-28 | $10.15 | $10.47 | $10.15 | $10.47 | $10.47 | 400 |
| 2022-11-25 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-11-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 712 |
| 2022-11-22 | $10.35 | $10.37 | $10.11 | $10.35 | $10.35 | 21,907 |
| 2022-11-21 | $10.34 | $10.34 | $10.30 | $10.30 | $10.30 | 361 |
| 2022-11-18 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 851 |
| 2022-11-17 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 20 |
| 2022-11-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 20 |
| 2022-11-15 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 43 |
| 2022-11-14 | $10.35 | $10.76 | $10.35 | $10.76 | $10.76 | 1,329 |
| 2022-11-11 | $10.06 | $10.60 | $10.06 | $10.60 | $10.60 | 1,009 |
| 2022-11-10 | $9.95 | $9.97 | $9.90 | $9.97 | $9.97 | 5,953 |
| 2022-11-09 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 518 |
| 2022-11-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 160 |
| 2022-11-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2022-11-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 205 |
| 2022-11-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 72 |
| 2022-11-02 | $10.27 | $10.30 | $10.03 | $10.12 | $10.12 | 26,615 |
| 2022-11-01 | $9.51 | $9.51 | $9.47 | $9.47 | $9.47 | 3,501 |
| 2022-10-31 | $8.93 | $9.10 | $8.93 | $9.10 | $9.10 | 6,416 |
| 2022-10-28 | $9.00 | $9.15 | $9.00 | $9.15 | $9.15 | 238 |
| 2022-10-27 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 1,381 |
| 2022-10-26 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 96 |
| 2022-10-25 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,088 |
| 2022-10-24 | $9.36 | $9.54 | $9.28 | $9.54 | $9.54 | 9,063 |
| 2022-10-21 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 214 |
| 2022-10-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 38 |
| 2022-10-19 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 18 |
| 2022-10-18 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 50 |
| 2022-10-17 | $9.35 | $9.45 | $9.35 | $9.45 | $9.45 | 1,513 |
| 2022-10-14 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 33 |
| 2022-10-13 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 184 |
| 2022-10-12 | $9.07 | $9.16 | $9.07 | $9.11 | $9.11 | 34,018 |
| 2022-10-11 | $9.25 | $9.50 | $9.25 | $9.50 | $9.50 | 370 |
| 2022-10-10 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 140 |
| 2022-10-07 | $10.11 | $10.11 | $9.79 | $10.06 | $10.06 | 1,479 |
| 2022-10-06 | $10.53 | $10.53 | $9.86 | $10.12 | $10.12 | 6,118 |
| 2022-10-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 404 |
| 2022-10-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 146 |
| 2022-10-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 442 |
| 2022-09-30 | $9.14 | $9.14 | $8.87 | $9.00 | $9.00 | 610 |
| 2022-09-29 | $9.10 | $9.10 | $8.79 | $8.98 | $8.98 | 2,229 |
| 2022-09-28 | $9.26 | $9.33 | $9.26 | $9.33 | $9.33 | 17,792 |
| 2022-09-27 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 254 |
| 2022-09-26 | $9.57 | $9.57 | $9.22 | $9.30 | $9.30 | 627 |
| 2022-09-23 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 356 |
| 2022-09-22 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 54 |
| 2022-09-21 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 19 |
| 2022-09-20 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 73 |
| 2022-09-19 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 195 |
| 2022-09-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 9 |
| 2022-09-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1 |
| 2022-09-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2 |
| 2022-09-13 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 16 |
| 2022-09-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 265 |
| 2022-09-09 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 31 |
| 2022-09-08 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 23 |
| 2022-09-07 | $11.11 | $11.11 | $10.75 | $10.81 | $10.81 | 478 |
| 2022-09-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 569 |
| 2022-09-02 | $11.09 | $11.19 | $10.64 | $11.19 | $11.19 | 899 |
| 2022-09-01 | $11.00 | $11.07 | $10.90 | $11.00 | $11.00 | 14,900 |
| 2022-08-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 252 |
| 2022-08-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5 |
| 2022-08-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 55 |
| 2022-08-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,226 |
| 2022-08-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 5 |
| 2022-08-24 | $10.53 | $11.00 | $10.53 | $11.00 | $11.00 | 1,310 |
| 2022-08-23 | $11.21 | $11.21 | $10.74 | $10.74 | $10.74 | 209 |
| 2022-08-22 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 14 |
| 2022-08-19 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 15 |
| 2022-08-18 | $11.45 | $11.60 | $11.45 | $11.60 | $11.60 | 28,620 |
| 2022-08-17 | $11.33 | $11.35 | $11.33 | $11.35 | $11.35 | 3,546 |
| 2022-08-16 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 10 |
| 2022-08-15 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 178 |
| 2022-08-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 11 |
| 2022-08-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-08-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 82 |
| 2022-08-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 33 |
| 2022-08-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 110 |
| 2022-08-05 | $11.55 | $11.55 | $10.93 | $11.45 | $11.45 | 505 |
| 2022-08-04 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 326 |
| 2022-08-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 201 |
| 2022-08-02 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 756 |
| 2022-08-01 | $11.23 | $11.23 | $11.18 | $11.23 | $11.23 | 1,174 |
| 2022-07-29 | $11.15 | $11.45 | $11.15 | $11.45 | $11.45 | 335 |
| 2022-07-28 | $11.10 | $11.26 | $10.85 | $11.26 | $11.26 | 1,442 |
| 2022-07-27 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2022-07-26 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 11 |
| 2022-07-25 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 11 |
| 2022-07-22 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 151 |
| 2022-07-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 130 |
| 2022-07-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 39 |
| 2022-07-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 86 |
| 2022-07-18 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 526 |
| 2022-07-15 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 51 |
| 2022-07-14 | $10.31 | $10.63 | $10.31 | $10.63 | $10.63 | 672 |
| 2022-07-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 46 |
| 2022-07-12 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 68 |
| 2022-07-11 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 17 |
| 2022-07-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 152 |
| 2022-07-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 65 |
| 2022-07-06 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 853 |
| 2022-07-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 1 |
| 2022-07-01 | $11.06 | $11.39 | $11.06 | $11.39 | $11.39 | 402 |
| 2022-06-30 | $10.96 | $10.96 | $10.90 | $10.90 | $10.90 | 391 |
| 2022-06-29 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 3,482 |
| 2022-06-28 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 2 |
| 2022-06-27 | $10.82 | $11.13 | $10.82 | $11.13 | $11.13 | 1,184 |
| 2022-06-24 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 232 |
| 2022-06-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 188 |
| 2022-06-22 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 288 |
| 2022-06-21 | $10.74 | $10.77 | $10.74 | $10.77 | $10.77 | 516 |
| 2022-06-17 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 4 |
| 2022-06-16 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 10 |
| 2022-06-15 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 422 |
| 2022-06-14 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 114 |
| 2022-06-13 | $11.23 | $11.23 | $11.07 | $11.07 | $11.07 | 272 |
| 2022-06-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 224 |
| 2022-06-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 1,537 |
| 2022-06-08 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 18 |
| 2022-06-07 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 30 |
| 2022-06-06 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 9,327 |
| 2022-06-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 168 |
| 2022-06-02 | $11.98 | $11.99 | $11.98 | $11.99 | $11.99 | 349 |
| 2022-06-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2022-05-31 | $12.18 | $12.46 | $12.18 | $12.46 | $12.46 | 735 |
| 2022-05-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 224 |
| 2022-05-26 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 224 |
| 2022-05-25 | $11.36 | $11.41 | $11.15 | $11.15 | $11.15 | 3,733 |
| 2022-05-24 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 759 |
| 2022-05-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 279 |
| 2022-05-20 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 548 |
| 2022-05-19 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 31 |
| 2022-05-18 | $11.61 | $11.79 | $11.61 | $11.79 | $11.79 | 474 |
| 2022-05-17 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 300 |
| 2022-05-16 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 1 |
| 2022-05-13 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 1,765 |
| 2022-05-12 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 335 |
| 2022-05-11 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2 |
| 2022-05-10 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 20 |
| 2022-05-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 3 |
| 2022-05-06 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 3,046 |
| 2022-05-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 2 |
| 2022-05-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 97 |
| 2022-05-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 97 |
| 2022-05-02 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 78 |
| 2022-04-29 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 3,552 |
| 2022-04-28 | $12.08 | $12.08 | $12.08 | $12.08 | $11.98 | 2 |
| 2022-04-27 | $12.08 | $12.08 | $12.08 | $12.08 | $11.98 | 104 |
| 2022-04-26 | $12.08 | $12.08 | $12.08 | $12.08 | $11.98 | 3 |
| 2022-04-25 | $12.08 | $12.08 | $12.08 | $12.08 | $11.98 | 3 |
| 2022-04-22 | $12.08 | $12.08 | $12.08 | $12.08 | $11.98 | 2 |
| 2022-04-21 | $12.11 | $12.11 | $12.08 | $12.08 | $11.98 | 15,001 |
| 2022-04-20 | $11.55 | $11.55 | $11.55 | $11.55 | $11.46 | 5 |
| 2022-04-19 | $11.55 | $11.55 | $11.55 | $11.55 | $11.46 | 49 |
| 2022-04-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.46 | 2 |
| 2022-04-14 | $11.55 | $11.55 | $11.55 | $11.55 | $11.46 | 3 |
| 2022-04-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.46 | 1 |
| 2022-04-12 | $11.79 | $11.79 | $11.55 | $11.55 | $11.46 | 1,204 |
| 2022-04-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 7 |
| 2022-04-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 80 |
| 2022-04-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 15 |
| 2022-04-06 | $12.35 | $12.35 | $12.35 | $12.35 | $12.25 | 200 |
| 2022-04-05 | $12.56 | $12.91 | $12.56 | $12.91 | $12.80 | 1,136 |
| 2022-04-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.56 | 5 |
| 2022-04-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.56 | 16 |
| 2022-03-31 | $12.91 | $12.91 | $12.43 | $12.66 | $12.56 | 588 |
| 2022-03-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.75 | 561 |
| 2022-03-29 | $12.30 | $12.30 | $12.30 | $12.30 | $12.20 | 1,102 |
| 2022-03-28 | $11.49 | $11.50 | $11.48 | $11.48 | $11.39 | 2,305 |
| 2022-03-25 | $11.19 | $11.19 | $11.19 | $11.19 | $11.10 | 100 |
| 2022-03-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.21 | 45 |
| 2022-03-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.21 | 247 |
| 2022-03-22 | $11.50 | $11.67 | $11.50 | $11.67 | $11.58 | 1,455 |
| 2022-03-21 | $10.94 | $10.94 | $10.94 | $10.94 | $10.85 | 146 |
| 2022-03-18 | $10.94 | $10.94 | $10.94 | $10.94 | $10.85 | 146 |
| 2022-03-17 | $10.94 | $10.94 | $10.94 | $10.94 | $10.85 | 560 |
| 2022-03-16 | $10.48 | $10.85 | $10.48 | $10.85 | $10.76 | 481 |
| 2022-03-15 | $10.00 | $10.00 | $9.62 | $9.81 | $9.73 | 1,584 |
| 2022-03-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.67 | 3,000 |
| 2022-03-11 | $10.12 | $10.12 | $9.93 | $10.00 | $9.92 | 3,163 |
| 2022-03-10 | $9.90 | $9.90 | $9.75 | $9.75 | $9.67 | 4,732 |
| 2022-03-09 | $9.55 | $9.80 | $9.43 | $9.60 | $9.52 | 8,073 |
| 2022-03-08 | $9.27 | $9.71 | $9.27 | $9.55 | $9.47 | 4,836 |
| 2022-03-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.21 | 275 |
| 2022-03-04 | $10.95 | $10.95 | $10.50 | $10.60 | $10.51 | 10,692 |
| 2022-03-03 | $11.66 | $11.66 | $11.50 | $11.66 | $11.57 | 2,140 |
| 2022-03-02 | $11.70 | $12.00 | $11.70 | $11.96 | $11.86 | 6,425 |
| 2022-03-01 | $12.12 | $12.12 | $12.08 | $12.08 | $11.98 | 924 |
| 2022-02-28 | $12.77 | $12.77 | $12.77 | $12.77 | $12.67 | 2,017 |
| 2022-02-25 | $12.13 | $12.13 | $12.13 | $12.13 | $12.03 | 250 |
| 2022-02-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.90 | 43 |
| 2022-02-23 | $12.00 | $12.00 | $12.00 | $12.00 | $11.90 | 1,301 |
| 2022-02-22 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 9 |
| 2022-02-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 1 |
| 2022-02-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 2 |
| 2022-02-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.00 | 0 |
| 2022-02-15 | $12.14 | $12.14 | $12.10 | $12.10 | $12.00 | 1,352 |
| 2022-02-14 | $12.16 | $12.16 | $11.47 | $11.90 | $11.80 | 757 |
| 2022-02-11 | $12.31 | $12.31 | $12.31 | $12.31 | $12.21 | 0 |
| 2022-02-10 | $12.31 | $12.31 | $12.31 | $12.31 | $12.21 | 0 |
| 2022-02-09 | $12.31 | $12.31 | $12.31 | $12.31 | $12.21 | 35 |
| 2022-02-08 | $12.31 | $12.31 | $12.31 | $12.31 | $12.21 | 5 |
| 2022-02-07 | $12.31 | $12.31 | $12.31 | $12.31 | $12.21 | 0 |
| 2022-02-04 | $12.31 | $12.31 | $12.31 | $12.31 | $12.21 | 40 |
| 2022-02-03 | $12.31 | $12.31 | $12.31 | $12.31 | $12.21 | 15 |
| 2022-02-02 | $12.26 | $12.31 | $12.26 | $12.31 | $12.21 | 650 |
| 2022-02-01 | $12.17 | $12.77 | $12.17 | $12.77 | $12.67 | 500 |
| 2022-01-31 | $12.28 | $12.28 | $12.28 | $12.28 | $12.18 | 17 |
| 2022-01-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.18 | 33 |
| 2022-01-27 | $11.96 | $12.28 | $11.96 | $12.28 | $12.18 | 1,303 |
| 2022-01-26 | $11.71 | $12.28 | $11.71 | $12.08 | $11.98 | 15,661 |
| 2022-01-25 | $12.54 | $12.54 | $12.54 | $12.54 | $12.44 | 46 |
| 2022-01-24 | $12.10 | $12.54 | $12.10 | $12.54 | $12.44 | 665 |
| 2022-01-21 | $12.99 | $12.99 | $12.95 | $12.99 | $12.88 | 4,401 |
| 2022-01-20 | $13.13 | $13.13 | $13.13 | $13.13 | $13.02 | 114 |
| 2022-01-19 | $12.57 | $13.13 | $12.57 | $12.64 | $12.54 | 23,104 |
| 2022-01-18 | $12.67 | $12.78 | $12.34 | $12.64 | $12.54 | 23,104 |
| 2022-01-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.05 | 5 |
| 2022-01-13 | $12.15 | $12.15 | $12.15 | $12.15 | $12.05 | 232 |
| 2022-01-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.70 | 0 |
| 2022-01-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.70 | 792 |
| 2022-01-10 | $11.86 | $12.05 | $11.86 | $12.05 | $11.95 | 1,248 |
| 2022-01-07 | $11.85 | $11.85 | $11.70 | $11.73 | $11.63 | 1,374 |
| 2022-01-06 | $12.10 | $12.10 | $11.84 | $12.00 | $11.90 | 3,225 |
| 2022-01-05 | $12.57 | $12.57 | $12.57 | $12.57 | $12.47 | 2,020 |
| 2022-01-04 | $12.62 | $12.68 | $12.62 | $12.68 | $12.58 | 3,762 |
| 2022-01-03 | $12.05 | $12.45 | $12.05 | $12.45 | $12.35 | 3,700 |
| 2021-12-31 | $12.81 | $13.00 | $12.70 | $12.70 | $12.60 | 1,101 |
| 2021-12-30 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 26 |
| 2021-12-29 | $12.21 | $12.21 | $12.21 | $12.21 | $12.11 | 1,081 |
| 2021-12-28 | $12.27 | $12.38 | $12.27 | $12.38 | $12.27 | 3,704 |
| 2021-12-27 | $11.91 | $12.33 | $11.77 | $12.18 | $12.08 | 4,809 |
| 2021-12-23 | $12.03 | $12.45 | $12.03 | $12.43 | $12.33 | 2,015 |
| 2021-12-22 | $11.90 | $11.90 | $11.90 | $11.90 | $11.80 | 252 |
| 2021-12-21 | $11.75 | $12.15 | $11.75 | $12.15 | $12.05 | 4,321 |
| 2021-12-20 | $12.69 | $12.69 | $12.69 | $12.69 | $12.59 | 5 |
| 2021-12-17 | $12.69 | $12.69 | $12.69 | $12.69 | $12.59 | 1,260 |
| 2021-12-16 | $13.67 | $13.67 | $13.24 | $13.24 | $13.13 | 627 |
| 2021-12-15 | $12.87 | $13.35 | $12.87 | $13.35 | $13.24 | 1,918 |
| 2021-12-14 | $12.89 | $13.30 | $12.89 | $13.30 | $13.19 | 401 |
| 2021-12-13 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 43 |
| 2021-12-10 | $14.10 | $14.10 | $14.10 | $14.10 | $13.99 | 745 |
| 2021-12-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.64 | 620 |
| 2021-12-08 | $13.55 | $13.55 | $13.55 | $13.55 | $13.44 | 114 |
| 2021-12-07 | $13.16 | $13.65 | $13.16 | $13.55 | $13.44 | 2,021 |
| 2021-12-06 | $12.72 | $13.49 | $12.72 | $13.49 | $13.38 | 2,306 |
| 2021-12-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.87 | 1,059 |
| 2021-12-02 | $13.33 | $13.33 | $13.33 | $13.33 | $13.22 | 382 |
| 2021-12-01 | $13.09 | $13.09 | $12.75 | $12.80 | $12.70 | 703 |
| 2021-11-30 | $12.96 | $12.96 | $12.38 | $12.38 | $12.28 | 3,165 |
| 2021-11-29 | $12.60 | $12.60 | $12.60 | $12.60 | $12.50 | 1,490 |
| 2021-11-26 | $13.23 | $13.23 | $12.54 | $12.89 | $12.79 | 2,195 |
| 2021-11-24 | $14.28 | $14.28 | $14.28 | $14.28 | $14.16 | 1,010 |
| 2021-11-23 | $14.16 | $14.16 | $14.16 | $14.16 | $14.04 | 260 |
| 2021-11-22 | $14.52 | $14.52 | $13.74 | $14.21 | $14.09 | 8,297 |
| 2021-11-19 | $14.70 | $14.87 | $14.70 | $14.80 | $14.68 | 2,796 |
| 2021-11-18 | $14.12 | $14.12 | $14.12 | $14.12 | $14.01 | 309 |
| 2021-11-17 | $14.15 | $14.25 | $14.11 | $14.12 | $14.01 | 2,392 |
| 2021-11-16 | $13.90 | $13.91 | $13.66 | $13.91 | $13.80 | 1,616 |
| 2021-11-15 | $13.45 | $13.53 | $13.40 | $13.40 | $13.29 | 4,233 |
| 2021-11-12 | $12.80 | $12.88 | $12.80 | $12.88 | $12.78 | 713 |
| 2021-11-11 | $12.94 | $12.94 | $12.75 | $12.76 | $12.66 | 2,584 |
| 2021-11-10 | $12.43 | $12.77 | $12.43 | $12.77 | $12.67 | 1,000 |
| 2021-11-09 | $12.86 | $12.86 | $12.46 | $12.46 | $12.36 | 295 |
| 2021-11-08 | $12.66 | $12.66 | $12.66 | $12.66 | $12.56 | 1,381 |
| 2021-11-05 | $12.92 | $12.92 | $12.92 | $12.92 | $12.81 | 121 |
| 2021-11-04 | $12.86 | $12.86 | $12.29 | $12.36 | $12.26 | 7,805 |
| 2021-11-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.39 | 3 |
| 2021-11-02 | $12.50 | $12.50 | $12.25 | $12.34 | $12.24 | 6 |
| 2021-11-01 | $12.34 | $12.34 | $12.34 | $12.34 | $12.24 | 6 |
| 2021-10-29 | $12.34 | $12.34 | $12.34 | $12.34 | $12.24 | 114 |
| 2021-10-28 | $11.89 | $12.34 | $11.89 | $12.34 | $12.24 | 798 |
| 2021-10-27 | $12.18 | $12.18 | $12.18 | $12.18 | $12.08 | 493 |
| 2021-10-26 | $12.45 | $12.45 | $12.23 | $12.23 | $12.13 | 1,978 |
| 2021-10-25 | $12.64 | $12.64 | $12.13 | $12.13 | $12.03 | 1,002 |
| 2021-10-22 | $12.60 | $12.67 | $12.60 | $12.67 | $12.56 | 463 |
| 2021-10-21 | $12.45 | $12.45 | $12.45 | $12.45 | $12.35 | 199 |
| 2021-10-20 | $12.19 | $12.19 | $12.00 | $12.00 | $11.90 | 730 |
| 2021-10-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.90 | 1,024 |
| 2021-10-18 | $12.70 | $12.70 | $12.70 | $12.70 | $12.60 | 10 |
| 2021-10-15 | $12.55 | $12.77 | $12.41 | $12.70 | $12.60 | 2,636 |
| 2021-10-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.30 | 20 |
| 2021-10-13 | $12.48 | $12.48 | $12.40 | $12.40 | $12.30 | 2,422 |
| 2021-10-12 | $12.55 | $12.55 | $12.54 | $12.54 | $12.44 | 7,282 |
| 2021-10-11 | $12.15 | $12.39 | $12.10 | $12.39 | $12.29 | 8,831 |
| 2021-10-08 | $12.28 | $12.28 | $12.28 | $12.28 | $12.18 | 186 |
| 2021-10-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.70 | 258 |
| 2021-10-06 | $10.71 | $10.71 | $10.71 | $10.71 | $10.62 | 518 |
| 2021-10-05 | $11.07 | $11.71 | $11.07 | $11.71 | $11.61 | 2,115 |
| 2021-10-04 | $10.57 | $10.57 | $10.57 | $10.57 | $10.49 | 0 |
| 2021-10-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.49 | 12 |
| 2021-09-30 | $10.57 | $10.57 | $10.57 | $10.57 | $10.49 | 35 |
| 2021-09-29 | $10.57 | $10.57 | $10.57 | $10.57 | $10.49 | 111 |
| 2021-09-28 | $10.55 | $10.55 | $10.55 | $10.55 | $10.46 | 523 |
| 2021-09-27 | $10.94 | $10.94 | $10.94 | $10.94 | $10.85 | 196 |
| 2021-09-24 | $11.05 | $11.19 | $10.79 | $10.94 | $10.85 | 4,954 |
| 2021-09-23 | $11.28 | $11.37 | $11.01 | $11.37 | $11.28 | 1,289 |
| 2021-09-22 | $11.07 | $11.07 | $10.98 | $10.98 | $10.89 | 836 |
| 2021-09-21 | $10.89 | $11.00 | $10.89 | $11.00 | $10.91 | 1,035 |
| 2021-09-20 | $10.75 | $10.77 | $10.58 | $10.67 | $10.58 | 5,800 |
| 2021-09-17 | $11.55 | $11.55 | $11.30 | $11.38 | $11.29 | 9,554 |
| 2021-09-16 | $11.13 | $11.13 | $11.13 | $11.13 | $11.04 | 16 |
| 2021-09-15 | $11.13 | $11.13 | $11.13 | $11.13 | $11.04 | 124 |
| 2021-09-14 | $11.10 | $11.16 | $11.07 | $11.13 | $11.04 | 2,824 |
| 2021-09-13 | $11.45 | $11.70 | $11.45 | $11.65 | $11.56 | 13,468 |
| 2021-09-10 | $11.75 | $11.75 | $11.75 | $11.75 | $11.65 | 650 |
| 2021-09-09 | $11.76 | $11.76 | $11.76 | $11.76 | $11.66 | 43 |
| 2021-09-08 | $11.76 | $11.76 | $11.76 | $11.76 | $11.66 | 1,044 |
| 2021-09-07 | $12.08 | $12.08 | $11.90 | $11.90 | $11.80 | 2,085 |
| 2021-09-03 | $12.02 | $12.02 | $12.02 | $12.02 | $11.92 | 9 |
| 2021-09-02 | $12.02 | $12.02 | $12.02 | $12.02 | $11.92 | 455 |
| 2021-09-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.21 | 101 |
| 2021-08-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.21 | 100 |
| 2021-08-30 | $11.50 | $11.50 | $11.28 | $11.30 | $11.21 | 4,022 |
| 2021-08-27 | $11.35 | $11.57 | $11.27 | $11.46 | $11.37 | 8,422 |
| 2021-08-26 | $12.30 | $12.30 | $11.69 | $11.69 | $11.59 | 1,518 |
| 2021-08-25 | $12.15 | $12.60 | $12.15 | $12.60 | $12.50 | 1,686 |
| 2021-08-24 | $12.20 | $12.20 | $11.76 | $11.85 | $11.75 | 3,726 |
| 2021-08-23 | $12.01 | $12.01 | $11.69 | $11.69 | $11.59 | 1,130 |
| 2021-08-20 | $11.62 | $11.62 | $11.27 | $11.27 | $11.18 | 2,527 |
| 2021-08-19 | $13.06 | $13.06 | $12.43 | $12.50 | $12.40 | 8,509 |
| 2021-08-18 | $14.40 | $14.40 | $14.22 | $14.22 | $14.10 | 4,038 |
| 2021-08-17 | $14.46 | $14.46 | $14.46 | $14.46 | $14.35 | 362 |
| 2021-08-16 | $14.30 | $14.30 | $14.30 | $14.30 | $14.18 | 3 |
| 2021-08-13 | $14.08 | $14.30 | $14.08 | $14.30 | $14.18 | 353 |
| 2021-08-12 | $14.65 | $14.65 | $14.65 | $14.65 | $14.53 | 329 |
| 2021-08-11 | $14.64 | $14.64 | $14.64 | $14.64 | $14.52 | 965 |
| 2021-08-10 | $13.85 | $14.71 | $13.85 | $14.71 | $14.59 | 5,226 |
| 2021-08-09 | $14.84 | $14.84 | $14.84 | $14.84 | $14.72 | 134 |
| 2021-08-06 | $15.30 | $15.30 | $15.30 | $15.30 | $15.18 | 193 |
| 2021-08-05 | $15.57 | $15.57 | $15.57 | $15.57 | $15.44 | 97 |
| 2021-08-04 | $14.96 | $15.57 | $14.96 | $15.57 | $15.44 | 298 |
| 2021-08-03 | $16.20 | $16.20 | $15.57 | $15.57 | $15.44 | 4,327 |
| 2021-08-02 | $15.66 | $15.66 | $15.20 | $15.20 | $15.08 | 1,217 |
| 2021-07-30 | $14.98 | $15.70 | $14.98 | $15.57 | $15.44 | 5,063 |
| 2021-07-29 | $13.80 | $13.80 | $13.80 | $13.80 | $13.69 | 162 |
| 2021-07-28 | $13.57 | $13.80 | $13.57 | $13.80 | $13.69 | 943 |
| 2021-07-27 | $13.93 | $13.93 | $13.93 | $13.93 | $13.82 | 118 |
| 2021-07-26 | $13.31 | $13.93 | $13.31 | $13.93 | $13.82 | 1,476 |
| 2021-07-23 | $13.12 | $13.12 | $13.12 | $13.12 | $13.02 | 267 |
| 2021-07-22 | $13.71 | $13.71 | $13.71 | $13.71 | $13.60 | 85 |
| 2021-07-21 | $13.71 | $13.71 | $13.71 | $13.71 | $13.60 | 17 |
| 2021-07-20 | $13.71 | $13.71 | $13.71 | $13.71 | $13.60 | 128 |
| 2021-07-19 | $13.71 | $13.71 | $13.71 | $13.71 | $13.60 | 31 |
| 2021-07-16 | $13.10 | $13.71 | $13.10 | $13.71 | $13.60 | 809 |
| 2021-07-15 | $13.95 | $13.95 | $13.72 | $13.72 | $13.61 | 922 |
| 2021-07-14 | $13.24 | $13.24 | $13.24 | $13.24 | $13.13 | 392 |
| 2021-07-13 | $13.87 | $13.87 | $13.87 | $13.87 | $13.76 | 135 |
| 2021-07-12 | $13.87 | $13.87 | $13.87 | $13.87 | $13.76 | 507 |
| 2021-07-09 | $14.28 | $14.28 | $14.28 | $14.28 | $14.16 | 273 |
| 2021-07-08 | $14.98 | $14.98 | $14.98 | $14.98 | $14.86 | 72 |
| 2021-07-07 | $14.98 | $14.98 | $14.98 | $14.98 | $14.86 | 167 |
| 2021-07-06 | $14.87 | $14.87 | $14.87 | $14.87 | $14.75 | 135 |
| 2021-07-02 | $14.87 | $14.87 | $14.87 | $14.87 | $14.75 | 113 |
| 2021-07-01 | $14.87 | $14.87 | $14.87 | $14.87 | $14.75 | 230 |
| 2021-06-30 | $15.04 | $15.04 | $15.00 | $15.00 | $14.88 | 860 |
| 2021-06-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.69 | 214 |
| 2021-06-28 | $14.81 | $14.81 | $14.81 | $14.81 | $14.69 | 61 |
| 2021-06-25 | $14.81 | $14.81 | $14.81 | $14.81 | $14.69 | 689 |
| 2021-06-24 | $14.32 | $14.80 | $14.32 | $14.80 | $14.68 | 448 |
| 2021-06-23 | $14.45 | $14.45 | $14.45 | $14.45 | $14.33 | 615 |
| 2021-06-22 | $14.20 | $14.20 | $14.20 | $14.20 | $14.08 | 0 |
| 2021-06-21 | $14.44 | $14.44 | $14.20 | $14.20 | $14.08 | 301 |
| 2021-06-18 | $14.07 | $14.07 | $14.07 | $14.07 | $13.96 | 2,562 |
| 2021-06-17 | $14.58 | $14.58 | $14.58 | $14.58 | $14.46 | 518 |
| 2021-06-16 | $14.34 | $14.35 | $14.30 | $14.30 | $14.18 | 1,473 |
| 2021-06-15 | $14.13 | $14.13 | $14.13 | $14.13 | $14.02 | 56 |
| 2021-06-14 | $14.13 | $14.13 | $14.13 | $14.13 | $14.02 | 266 |
| 2021-06-11 | $13.94 | $14.41 | $13.90 | $14.14 | $14.02 | 1,247 |
| 2021-06-10 | $13.58 | $13.58 | $13.58 | $13.58 | $13.47 | 77 |
| 2021-06-09 | $13.09 | $13.58 | $13.09 | $13.58 | $13.47 | 953 |
| 2021-06-08 | $13.07 | $13.20 | $13.07 | $13.13 | $13.02 | 2,588 |
| 2021-06-07 | $13.53 | $13.53 | $13.25 | $13.25 | $13.14 | 1,062 |
| 2021-06-04 | $13.30 | $13.30 | $13.30 | $13.30 | $13.19 | 248 |
| 2021-06-03 | $13.10 | $13.44 | $13.10 | $13.44 | $13.33 | 1,250 |
| 2021-06-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.49 | 4,033 |
| 2021-06-01 | $13.45 | $13.45 | $13.45 | $13.45 | $13.26 | 148 |
| 2021-05-28 | $13.41 | $13.85 | $13.41 | $13.85 | $13.65 | 452 |
| 2021-05-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.55 | 66 |
| 2021-05-26 | $13.60 | $13.75 | $13.60 | $13.75 | $13.55 | 919 |
| 2021-05-25 | $13.29 | $13.82 | $13.29 | $13.78 | $13.58 | 3,111 |
| 2021-05-24 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 75 |
| 2021-05-21 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 0 |
| 2021-05-20 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 8 |
| 2021-05-19 | $13.24 | $13.24 | $12.97 | $12.97 | $12.79 | 638 |
| 2021-05-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.17 | 441 |
| 2021-05-17 | $13.21 | $13.21 | $13.21 | $13.21 | $13.02 | 616 |
| 2021-05-14 | $12.77 | $12.77 | $12.77 | $12.77 | $12.58 | 3 |
| 2021-05-13 | $12.77 | $12.77 | $12.77 | $12.77 | $12.58 | 126 |
| 2021-05-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.58 | 0 |
| 2021-05-11 | $12.70 | $12.77 | $12.61 | $12.77 | $12.58 | 1,099 |
| 2021-05-10 | $12.60 | $12.60 | $12.60 | $12.60 | $12.42 | 53 |
| 2021-05-07 | $12.40 | $12.68 | $12.40 | $12.60 | $12.42 | 16,776 |
| 2021-05-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.22 | 1,015 |
| 2021-05-05 | $12.20 | $12.73 | $12.20 | $12.60 | $12.42 | 1,749 |
| 2021-05-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.02 | 27 |
| 2021-05-03 | $11.85 | $12.40 | $11.85 | $12.19 | $12.02 | 3,431 |
| 2021-04-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.60 | 509 |
| 2021-04-29 | $12.82 | $12.82 | $12.82 | $12.82 | $12.64 | 108 |
| 2021-04-28 | $12.79 | $12.79 | $12.79 | $12.79 | $12.61 | 997 |
| 2021-04-27 | $12.79 | $12.79 | $12.79 | $12.79 | $12.61 | 188 |
| 2021-04-26 | $12.99 | $12.99 | $12.99 | $12.99 | $12.80 | 460 |
| 2021-04-23 | $12.63 | $12.78 | $12.63 | $12.78 | $12.60 | 412 |
| 2021-04-22 | $12.12 | $12.65 | $12.12 | $12.20 | $12.03 | 2,784 |
| 2021-04-21 | $11.77 | $12.30 | $11.77 | $12.12 | $11.95 | 3,023 |
| 2021-04-20 | $12.82 | $12.82 | $12.64 | $12.64 | $12.45 | 8,465 |
| 2021-04-19 | $12.95 | $12.95 | $12.95 | $12.95 | $12.77 | 37 |
| 2021-04-16 | $12.63 | $12.95 | $12.63 | $12.95 | $12.77 | 2,258 |
| 2021-04-15 | $12.96 | $12.96 | $12.96 | $12.96 | $12.77 | 152 |
| 2021-04-14 | $13.44 | $13.44 | $13.14 | $13.15 | $12.96 | 8,977 |
| 2021-04-13 | $13.11 | $13.11 | $12.93 | $13.10 | $12.91 | 433 |
| 2021-04-12 | $12.60 | $12.60 | $12.45 | $12.45 | $12.27 | 43,074 |
| 2021-04-09 | $12.93 | $12.93 | $12.34 | $12.34 | $12.16 | 2,702 |
| 2021-04-08 | $12.66 | $12.83 | $12.57 | $12.83 | $12.65 | 1,037 |
| 2021-04-07 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 100 |
| 2021-04-06 | $12.97 | $12.97 | $12.97 | $12.97 | $12.79 | 2,577 |
| 2021-04-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.64 | 21 |
| 2021-04-01 | $12.82 | $12.82 | $12.82 | $12.82 | $12.64 | 19 |
| 2021-03-31 | $12.40 | $12.82 | $12.40 | $12.82 | $12.64 | 381 |
| 2021-03-30 | $11.97 | $12.16 | $11.97 | $12.15 | $11.98 | 674 |
| 2021-03-29 | $12.67 | $12.67 | $12.67 | $12.67 | $12.49 | 70 |
| 2021-03-26 | $12.67 | $12.67 | $12.67 | $12.67 | $12.49 | 176 |
| 2021-03-25 | $12.32 | $12.32 | $12.32 | $12.32 | $12.14 | 215 |
| 2021-03-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.65 | 586 |
| 2021-03-23 | $12.29 | $12.34 | $12.26 | $12.34 | $12.16 | 1,140 |
| 2021-03-22 | $12.95 | $12.95 | $12.95 | $12.95 | $12.77 | 124 |
| 2021-03-19 | $12.62 | $12.95 | $12.62 | $12.95 | $12.77 | 4,122 |
| 2021-03-18 | $13.61 | $13.61 | $13.61 | $13.61 | $13.42 | 164 |
| 2021-03-17 | $13.60 | $13.61 | $13.60 | $13.61 | $13.42 | 457 |
| 2021-03-16 | $13.46 | $13.73 | $13.46 | $13.53 | $13.34 | 2,117 |
| 2021-03-15 | $13.00 | $13.00 | $13.00 | $13.00 | $12.81 | 102 |
| 2021-03-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.81 | 1,700 |
| 2021-03-11 | $13.05 | $13.09 | $12.85 | $12.85 | $12.67 | 4,200 |
| 2021-03-10 | $12.00 | $12.41 | $12.00 | $12.41 | $12.23 | 1,190 |
| 2021-03-09 | $12.66 | $12.66 | $12.50 | $12.63 | $12.45 | 927 |
| 2021-03-08 | $11.35 | $11.84 | $11.35 | $11.60 | $11.43 | 1,810 |
| 2021-03-05 | $11.66 | $11.66 | $11.66 | $11.66 | $11.49 | 638 |
| 2021-03-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.51 | 854 |
| 2021-03-03 | $11.69 | $11.80 | $11.67 | $11.67 | $11.50 | 7,342 |
| 2021-03-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.44 | 559 |
| 2021-03-01 | $12.00 | $12.02 | $12.00 | $12.00 | $11.83 | 2,513 |
| 2021-02-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.66 | 3,313 |
| 2021-02-25 | $11.90 | $11.90 | $11.83 | $11.89 | $11.72 | 2,360 |
| 2021-02-24 | $11.69 | $11.89 | $11.69 | $11.89 | $11.72 | 2,360 |
| 2021-02-23 | $12.00 | $12.46 | $12.00 | $12.46 | $12.28 | 1,137 |
| 2021-02-22 | $12.85 | $12.85 | $12.85 | $12.85 | $12.67 | 78 |
| 2021-02-19 | $12.85 | $12.85 | $12.85 | $12.85 | $12.67 | 20,658 |
| 2021-02-18 | $12.85 | $12.85 | $12.79 | $12.85 | $12.67 | 7,180 |
| 2021-02-17 | $12.19 | $12.47 | $12.19 | $12.47 | $12.29 | 327 |
| 2021-02-16 | $12.13 | $12.13 | $12.13 | $12.13 | $11.96 | 56 |
| 2021-02-12 | $12.13 | $12.13 | $12.13 | $12.13 | $11.96 | 663 |
| 2021-02-11 | $13.01 | $13.01 | $13.01 | $13.01 | $12.82 | 3 |
| 2021-02-10 | $13.30 | $13.30 | $13.30 | $13.30 | $13.11 | 1,704 |
| 2021-02-09 | $13.13 | $13.30 | $13.13 | $13.30 | $13.11 | 1,704 |
| 2021-02-08 | $12.58 | $12.61 | $12.58 | $12.61 | $12.43 | 1,049 |
| 2021-02-05 | $11.85 | $12.63 | $11.85 | $12.63 | $12.45 | 3,959 |
| 2021-02-04 | $12.31 | $12.31 | $12.31 | $12.31 | $12.13 | 396 |
| 2021-02-03 | $11.95 | $12.03 | $11.95 | $12.02 | $11.85 | 2,835 |
| 2021-02-02 | $12.07 | $12.07 | $12.07 | $12.07 | $11.90 | 114 |
| 2021-02-01 | $11.95 | $12.45 | $11.95 | $12.07 | $11.90 | 9,424 |
| 2021-01-29 | $12.68 | $12.68 | $12.68 | $12.68 | $12.50 | 68 |
| 2021-01-28 | $12.85 | $12.85 | $12.49 | $12.68 | $12.50 | 2,871 |
| 2021-01-27 | $12.38 | $12.38 | $12.26 | $12.26 | $12.09 | 2,851 |
| 2021-01-26 | $12.07 | $12.07 | $12.05 | $12.05 | $11.88 | 3,877 |
| 2021-01-25 | $12.60 | $12.60 | $12.60 | $12.60 | $12.42 | 512 |
| 2021-01-22 | $12.61 | $12.66 | $12.53 | $12.53 | $12.35 | 964 |
| 2021-01-21 | $12.71 | $12.71 | $12.71 | $12.71 | $12.53 | 52 |
| 2021-01-20 | $12.80 | $12.80 | $12.71 | $12.71 | $12.53 | 1,827 |
| 2021-01-19 | $12.10 | $12.16 | $12.00 | $12.16 | $11.99 | 887 |
| 2021-01-15 | $12.06 | $12.21 | $12.06 | $12.21 | $12.04 | 398 |
| 2021-01-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.57 | 525 |
| 2021-01-13 | $12.80 | $12.80 | $12.75 | $12.80 | $12.62 | 5,588 |
| 2021-01-12 | $12.16 | $12.16 | $12.16 | $12.16 | $11.99 | 146 |
| 2021-01-11 | $12.16 | $12.16 | $12.16 | $12.16 | $11.99 | 42 |
| 2021-01-08 | $12.16 | $12.16 | $12.16 | $12.16 | $11.99 | 264 |
| 2021-01-07 | $11.43 | $11.43 | $11.43 | $11.43 | $11.27 | 199 |
| 2021-01-06 | $12.08 | $12.21 | $12.08 | $12.21 | $12.04 | 4,487 |
| 2021-01-05 | $12.67 | $12.79 | $12.67 | $12.79 | $12.61 | 1,380 |
| 2021-01-04 | $12.54 | $12.90 | $12.54 | $12.65 | $12.46 | 1,099 |
| 2020-12-31 | $12.84 | $13.00 | $12.84 | $13.00 | $12.81 | 8,038 |
| 2020-12-30 | $13.12 | $13.12 | $12.69 | $12.90 | $12.71 | 7,799 |
| 2020-12-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.88 | 783 |
| 2020-12-28 | $12.00 | $12.00 | $11.95 | $11.95 | $11.78 | 1,297 |
| 2020-12-24 | $11.73 | $11.89 | $11.73 | $11.89 | $11.72 | 8,805 |
| 2020-12-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.09 | 0 |
| 2020-12-22 | $11.25 | $11.25 | $11.25 | $11.25 | $11.09 | 213 |
| 2020-12-21 | $11.50 | $11.50 | $11.50 | $11.50 | $11.34 | 209 |
| 2020-12-18 | $11.73 | $11.79 | $11.45 | $11.79 | $11.62 | 1,358 |
| 2020-12-17 | $11.67 | $11.67 | $11.67 | $11.67 | $11.50 | 325 |
| 2020-12-16 | $11.72 | $11.72 | $11.72 | $11.72 | $11.55 | 1,509 |
| 2020-12-15 | $12.10 | $12.10 | $12.10 | $12.10 | $11.93 | 18 |
| 2020-12-14 | $12.24 | $12.24 | $12.10 | $12.10 | $11.93 | 17,580 |
| 2020-12-11 | $12.38 | $12.38 | $12.20 | $12.20 | $12.03 | 1,000 |
| 2020-12-10 | $11.34 | $11.84 | $11.34 | $11.84 | $11.67 | 9,039 |
| 2020-12-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.61 | 29 |
| 2020-12-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.61 | 79 |
| 2020-12-07 | $10.17 | $10.76 | $10.17 | $10.76 | $10.61 | 545 |
| 2020-12-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.09 | 605 |
| 2020-12-03 | $10.10 | $10.10 | $10.10 | $10.10 | $9.96 | 6 |
| 2020-12-02 | $10.56 | $10.56 | $10.10 | $10.10 | $9.96 | 352 |
| 2020-12-01 | $10.08 | $10.33 | $10.08 | $10.33 | $10.18 | 2,422 |
| 2020-11-30 | $9.90 | $9.90 | $9.85 | $9.85 | $9.71 | 2,795 |
| 2020-11-27 | $9.90 | $9.90 | $9.83 | $9.83 | $9.69 | 2,555 |
| 2020-11-25 | $9.37 | $9.42 | $9.35 | $9.35 | $9.22 | 6,384 |
| 2020-11-24 | $9.00 | $9.14 | $9.00 | $9.14 | $9.01 | 11,125 |
| 2020-11-23 | $8.66 | $8.77 | $8.65 | $8.77 | $8.65 | 10,616 |
| 2020-11-20 | $9.21 | $9.32 | $9.21 | $9.32 | $9.18 | 6,367 |
| 2020-11-19 | $9.23 | $9.40 | $9.23 | $9.28 | $9.15 | 2,833 |
| 2020-11-18 | $9.19 | $9.19 | $9.19 | $9.19 | $9.06 | 2,558 |
| 2020-11-17 | $9.20 | $9.20 | $9.09 | $9.18 | $9.05 | 3,567 |
| 2020-11-16 | $9.25 | $9.30 | $9.25 | $9.30 | $9.17 | 2,710 |
| 2020-11-13 | $9.30 | $9.42 | $9.28 | $9.41 | $9.28 | 39,003 |
| 2020-11-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.17 | 7,604 |
| 2020-11-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.23 | 111 |
| 2020-11-10 | $8.66 | $9.00 | $8.66 | $9.00 | $8.87 | 4,430 |
| 2020-11-09 | $8.90 | $8.97 | $8.90 | $8.97 | $8.84 | 1,884 |
| 2020-11-06 | $8.52 | $8.52 | $8.52 | $8.52 | $8.39 | 1,410 |
| 2020-11-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.20 | 107 |
| 2020-11-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 310 |
| 2020-11-03 | $7.78 | $7.87 | $7.78 | $7.87 | $7.76 | 916 |
| 2020-11-02 | $7.97 | $7.99 | $7.97 | $7.99 | $7.88 | 1,304 |
| 2020-10-30 | $8.00 | $8.00 | $7.81 | $7.81 | $7.70 | 2,222 |
| 2020-10-29 | $8.20 | $8.22 | $8.20 | $8.22 | $8.10 | 1,540 |
| 2020-10-28 | $8.50 | $8.50 | $8.45 | $8.45 | $8.33 | 5,021 |
| 2020-10-27 | $8.73 | $8.73 | $8.69 | $8.69 | $8.57 | 1,537 |
| 2020-10-26 | $8.44 | $8.44 | $8.44 | $8.44 | $8.32 | 1,733 |
| 2020-10-23 | $8.45 | $8.45 | $8.45 | $8.45 | $8.33 | 15 |
| 2020-10-22 | $8.45 | $8.45 | $8.45 | $8.45 | $8.33 | 123 |
| 2020-10-21 | $8.43 | $8.54 | $8.43 | $8.54 | $8.42 | 1,914 |
| 2020-10-20 | $8.15 | $8.17 | $8.15 | $8.17 | $8.05 | 1,525 |
| 2020-10-19 | $7.79 | $7.84 | $7.68 | $7.70 | $7.59 | 11,358 |
| 2020-10-16 | $7.70 | $7.73 | $7.58 | $7.70 | $7.59 | 7,710 |
| 2020-10-15 | $7.58 | $8.03 | $7.58 | $8.03 | $7.92 | 11,914 |
| 2020-10-14 | $8.34 | $8.34 | $8.34 | $8.34 | $8.22 | 0 |
| 2020-10-13 | $8.26 | $8.34 | $8.26 | $8.34 | $8.22 | 325 |
| 2020-10-12 | $8.31 | $8.31 | $8.25 | $8.25 | $8.13 | 343 |
| 2020-10-09 | $8.50 | $8.61 | $8.50 | $8.61 | $8.48 | 2,986 |
| 2020-10-08 | $8.27 | $8.50 | $8.27 | $8.50 | $8.38 | 471 |
| 2020-10-07 | $8.24 | $8.24 | $8.24 | $8.24 | $8.12 | 92 |
| 2020-10-06 | $8.25 | $8.25 | $8.24 | $8.24 | $8.12 | 827 |
| 2020-10-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 15,477 |
| 2020-10-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.74 | 860 |
| 2020-10-01 | $7.99 | $7.99 | $7.99 | $7.99 | $7.88 | 2 |
| 2020-09-30 | $7.99 | $7.99 | $7.85 | $7.99 | $7.88 | 1,343 |
| 2020-09-29 | $8.15 | $8.15 | $8.05 | $8.05 | $7.94 | 276 |
| 2020-09-28 | $8.29 | $8.29 | $8.29 | $8.29 | $8.17 | 1,343 |
| 2020-09-25 | $7.85 | $7.85 | $7.85 | $7.85 | $7.74 | 35 |
| 2020-09-24 | $7.85 | $7.85 | $7.85 | $7.85 | $7.74 | 819 |
| 2020-09-23 | $7.94 | $7.94 | $7.94 | $7.94 | $7.83 | 48 |
| 2020-09-22 | $7.94 | $7.94 | $7.94 | $7.94 | $7.83 | 21 |
| 2020-09-21 | $7.94 | $7.94 | $7.94 | $7.94 | $7.83 | 32 |
| 2020-09-18 | $7.94 | $7.94 | $7.94 | $7.94 | $7.83 | 10 |
| 2020-09-17 | $7.94 | $7.94 | $7.94 | $7.94 | $7.83 | 3 |
| 2020-09-16 | $7.83 | $7.94 | $7.83 | $7.94 | $7.83 | 11,116 |
| 2020-09-15 | $8.25 | $8.63 | $8.25 | $8.36 | $8.24 | 15,310 |
| 2020-09-14 | $8.25 | $8.25 | $8.03 | $8.18 | $8.07 | 679 |
| 2020-09-11 | $8.18 | $8.18 | $8.18 | $8.18 | $8.06 | 55 |
| 2020-09-10 | $8.18 | $8.18 | $8.18 | $8.18 | $8.06 | 93 |
| 2020-09-09 | $8.18 | $8.18 | $8.18 | $8.18 | $8.06 | 404 |
| 2020-09-08 | $8.05 | $8.05 | $8.05 | $8.05 | $7.94 | 21 |
| 2020-09-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.94 | 1,109 |
| 2020-09-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 14 |
| 2020-09-02 | $7.67 | $8.00 | $7.67 | $8.00 | $7.89 | 5,106 |
| 2020-09-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.79 | 226 |
| 2020-08-31 | $8.04 | $8.04 | $7.85 | $7.85 | $7.74 | 431 |
| 2020-08-28 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 1,277 |
| 2020-08-27 | $7.92 | $8.31 | $7.92 | $8.31 | $8.19 | 212 |
| 2020-08-26 | $8.12 | $8.12 | $8.12 | $8.12 | $8.00 | 176 |
| 2020-08-25 | $7.85 | $7.85 | $7.75 | $7.75 | $7.64 | 1,064 |
| 2020-08-24 | $7.99 | $7.99 | $7.99 | $7.99 | $7.88 | 40 |
| 2020-08-21 | $8.01 | $8.01 | $7.99 | $7.99 | $7.88 | 3,039 |
| 2020-08-20 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 3 |
| 2020-08-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.13 | 1,850 |
| 2020-08-18 | $8.47 | $8.47 | $8.47 | $8.47 | $8.35 | 4 |
| 2020-08-17 | $8.47 | $8.47 | $8.47 | $8.47 | $8.35 | 54 |
| 2020-08-14 | $8.47 | $8.47 | $8.47 | $8.47 | $8.35 | 165 |
| 2020-08-13 | $8.19 | $8.19 | $8.19 | $8.19 | $8.07 | 161 |
| 2020-08-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.07 | 23 |
| 2020-08-11 | $8.19 | $8.19 | $8.19 | $8.19 | $8.07 | 1,085 |
| 2020-08-10 | $7.89 | $7.90 | $7.89 | $7.90 | $7.79 | 3,531 |
| 2020-08-07 | $7.61 | $7.87 | $7.61 | $7.87 | $7.76 | 9,651 |
| 2020-08-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 23 |
| 2020-08-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 11 |
| 2020-08-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 4,452 |
| 2020-08-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.58 | 557 |
| 2020-07-31 | $7.55 | $7.72 | $7.55 | $7.72 | $7.61 | 862 |
| 2020-07-30 | $7.49 | $7.49 | $7.38 | $7.43 | $7.32 | 2,453 |
| 2020-07-29 | $7.29 | $7.29 | $7.29 | $7.29 | $7.18 | 100 |
| 2020-07-28 | $6.88 | $6.88 | $6.88 | $6.88 | $6.78 | 309 |
| 2020-07-27 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 28 |
| 2020-07-24 | $7.22 | $7.22 | $7.22 | $7.22 | $7.12 | 2 |
| 2020-07-23 | $7.35 | $7.35 | $7.22 | $7.22 | $7.12 | 869 |
| 2020-07-22 | $7.23 | $7.23 | $7.23 | $7.23 | $7.13 | 327 |
| 2020-07-21 | $7.39 | $7.50 | $7.39 | $7.47 | $7.36 | 1,007 |
| 2020-07-20 | $7.10 | $7.10 | $7.10 | $7.10 | $7.00 | 1,535 |
| 2020-07-17 | $7.29 | $7.29 | $7.08 | $7.08 | $6.98 | 652 |
| 2020-07-16 | $6.88 | $7.09 | $6.88 | $7.09 | $6.99 | 1,107 |
| 2020-07-15 | $7.01 | $7.01 | $7.01 | $7.01 | $6.91 | 275 |
| 2020-07-14 | $6.93 | $7.07 | $6.90 | $7.07 | $6.97 | 9,005 |
| 2020-07-13 | $7.00 | $7.00 | $6.93 | $6.93 | $6.83 | 768 |
| 2020-07-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.70 | 333 |
| 2020-07-09 | $7.12 | $7.12 | $7.00 | $7.00 | $6.90 | 3,158 |
| 2020-07-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 2 |
| 2020-07-07 | $6.69 | $7.00 | $6.69 | $7.00 | $6.90 | 3,854 |
| 2020-07-06 | $7.00 | $7.03 | $6.80 | $6.80 | $6.70 | 1,704 |
| 2020-07-02 | $6.80 | $6.90 | $6.80 | $6.90 | $6.80 | 2,508 |
| 2020-07-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.80 | 128 |
| 2020-06-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.80 | 46 |
| 2020-06-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.80 | 542 |
| 2020-06-26 | $6.97 | $6.97 | $6.97 | $6.97 | $6.87 | 174 |
| 2020-06-25 | $6.97 | $6.97 | $6.97 | $6.97 | $6.87 | 27 |
| 2020-06-24 | $6.97 | $6.97 | $6.97 | $6.97 | $6.87 | 116 |
| 2020-06-23 | $6.98 | $6.98 | $6.98 | $6.98 | $6.88 | 92 |
| 2020-06-22 | $6.98 | $6.98 | $6.98 | $6.98 | $6.88 | 6 |
| 2020-06-19 | $6.98 | $6.98 | $6.98 | $6.98 | $6.88 | 517 |
| 2020-06-18 | $7.00 | $7.00 | $7.00 | $7.00 | $6.90 | 8 |
| 2020-06-17 | $6.63 | $7.00 | $6.63 | $7.00 | $6.90 | 1,188 |
| 2020-06-16 | $6.80 | $7.16 | $6.80 | $7.16 | $7.06 | 1,083 |
| 2020-06-15 | $6.89 | $6.89 | $6.89 | $6.89 | $6.79 | 292 |
| 2020-06-12 | $7.11 | $7.20 | $7.07 | $7.20 | $7.10 | 1,593 |
| 2020-06-11 | $7.27 | $7.27 | $7.27 | $7.27 | $7.17 | 312 |
| 2020-06-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.39 | 2,000 |
| 2020-06-09 | $7.65 | $7.65 | $7.65 | $7.65 | $7.54 | 100 |
| 2020-06-08 | $7.90 | $7.90 | $7.42 | $7.65 | $7.54 | 441 |
| 2020-06-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.64 | 116 |
| 2020-06-04 | $7.35 | $7.54 | $7.35 | $7.54 | $7.43 | 5,408 |
| 2020-06-03 | $7.50 | $7.50 | $7.43 | $7.43 | $7.32 | 6,710 |
| 2020-06-02 | $7.58 | $7.60 | $7.47 | $7.56 | $7.45 | 4,406 |
| 2020-06-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.47 | 720 |
| 2020-05-29 | $7.00 | $7.35 | $6.97 | $7.35 | $7.25 | 3,160 |
| 2020-05-28 | $6.70 | $6.87 | $6.70 | $6.82 | $6.72 | 8,496 |
| 2020-05-27 | $6.50 | $6.55 | $6.50 | $6.55 | $6.46 | 1,153 |
| 2020-05-26 | $6.65 | $6.79 | $6.51 | $6.79 | $6.69 | 3,781 |
| 2020-05-22 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 342 |
| 2020-05-21 | $6.50 | $6.64 | $6.50 | $6.64 | $6.55 | 1,250 |
| 2020-05-20 | $6.57 | $6.69 | $6.57 | $6.69 | $6.59 | 2,242 |
| 2020-05-19 | $6.47 | $6.70 | $6.47 | $6.70 | $6.60 | 732 |
| 2020-05-18 | $6.67 | $6.67 | $6.50 | $6.50 | $6.41 | 1,791 |
| 2020-05-15 | $6.20 | $6.20 | $6.10 | $6.15 | $6.06 | 1,955 |
| 2020-05-14 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 118 |
| 2020-05-13 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 321 |
| 2020-05-12 | $6.23 | $6.40 | $6.23 | $6.40 | $6.31 | 1,039 |
| 2020-05-11 | $6.30 | $6.45 | $6.30 | $6.45 | $6.36 | 110,265 |
| 2020-05-08 | $6.50 | $6.50 | $6.36 | $6.40 | $6.31 | 2,951 |
| 2020-05-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.34 | 47 |
| 2020-05-06 | $6.45 | $6.45 | $6.43 | $6.43 | $6.34 | 3,454 |
| 2020-05-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.32 | 112 |
| 2020-05-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.11 | 373 |
| 2020-05-01 | $6.46 | $6.46 | $6.10 | $6.20 | $6.11 | 1,090 |
| 2020-04-30 | $6.30 | $6.44 | $6.30 | $6.44 | $6.35 | 767 |
| 2020-04-29 | $6.31 | $6.60 | $6.31 | $6.60 | $6.51 | 2,134 |
| 2020-04-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.42 | 460 |
| 2020-04-27 | $6.58 | $6.58 | $6.15 | $6.20 | $6.11 | 8,378 |
| 2020-04-24 | $6.69 | $6.69 | $6.69 | $6.69 | $6.59 | 13 |
| 2020-04-23 | $6.60 | $6.69 | $6.60 | $6.69 | $6.59 | 636 |
| 2020-04-22 | $6.70 | $6.70 | $6.58 | $6.70 | $6.60 | 1,136 |
| 2020-04-21 | $6.52 | $6.85 | $6.52 | $6.85 | $6.75 | 60,202 |
| 2020-04-20 | $6.87 | $6.88 | $6.80 | $6.88 | $6.78 | 1,872 |
| 2020-04-17 | $6.86 | $6.86 | $6.86 | $6.86 | $6.76 | 125 |
| 2020-04-16 | $6.65 | $6.65 | $6.56 | $6.56 | $6.47 | 7,825 |
| 2020-04-15 | $6.85 | $6.85 | $6.73 | $6.73 | $6.63 | 3,510 |
| 2020-04-14 | $6.80 | $6.85 | $6.80 | $6.85 | $6.75 | 4,437 |
| 2020-04-13 | $6.63 | $6.63 | $6.63 | $6.63 | $6.54 | 235 |
| 2020-04-09 | $6.76 | $6.77 | $6.66 | $6.77 | $6.67 | 5,354 |
| 2020-04-08 | $6.49 | $6.49 | $6.49 | $6.49 | $6.40 | 5,063 |
| 2020-04-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.89 | 60 |
| 2020-04-06 | $5.90 | $5.98 | $5.90 | $5.98 | $5.89 | 13,182 |
| 2020-04-03 | $5.70 | $5.72 | $5.59 | $5.72 | $5.64 | 6,297 |
| 2020-04-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.70 | 50 |
| 2020-04-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.70 | 60 |
| 2020-03-31 | $5.72 | $5.78 | $5.72 | $5.78 | $5.70 | 4,388 |
| 2020-03-30 | $5.96 | $5.96 | $5.70 | $5.90 | $5.82 | 1,837 |
| 2020-03-27 | $5.90 | $5.90 | $5.65 | $5.70 | $5.62 | 8,104 |
| 2020-03-26 | $5.80 | $5.95 | $5.80 | $5.95 | $5.87 | 7,734 |
| 2020-03-25 | $5.82 | $5.89 | $5.80 | $5.89 | $5.81 | 1,525 |
| 2020-03-24 | $5.55 | $5.55 | $5.55 | $5.55 | $5.47 | 241 |
| 2020-03-23 | $5.08 | $5.53 | $5.02 | $5.21 | $5.14 | 68,713 |
| 2020-03-20 | $5.50 | $5.55 | $5.37 | $5.55 | $5.47 | 11,316 |
| 2020-03-19 | $5.40 | $5.71 | $5.40 | $5.71 | $5.63 | 15,045 |
| 2020-03-18 | $4.57 | $4.90 | $4.57 | $4.57 | $4.50 | 32,716 |
| 2020-03-17 | $5.12 | $5.12 | $4.67 | $4.77 | $4.70 | 152,576 |
| 2020-03-16 | $4.96 | $5.01 | $4.96 | $5.00 | $4.93 | 50,397 |
| 2020-03-13 | $5.06 | $5.10 | $4.84 | $4.97 | $4.90 | 57,512 |
| 2020-03-12 | $5.48 | $5.51 | $4.27 | $5.14 | $5.07 | 31,246 |
| 2020-03-11 | $5.75 | $5.75 | $5.69 | $5.69 | $5.61 | 606 |
| 2020-03-10 | $6.17 | $6.25 | $5.95 | $5.95 | $5.87 | 6,098 |
| 2020-03-09 | $6.00 | $6.00 | $5.72 | $5.81 | $5.73 | 32,592 |
| 2020-03-06 | $6.20 | $6.34 | $6.20 | $6.25 | $6.16 | 20,647 |
| 2020-03-05 | $6.56 | $6.61 | $6.56 | $6.61 | $6.52 | 3,446 |
| 2020-03-04 | $6.65 | $6.65 | $6.65 | $6.65 | $6.56 | 1,222 |
| 2020-03-03 | $6.48 | $6.48 | $6.48 | $6.48 | $6.39 | 173 |
| 2020-03-02 | $6.22 | $6.64 | $6.22 | $6.42 | $6.33 | 6,445 |
| 2020-02-28 | $6.50 | $6.50 | $6.20 | $6.30 | $6.21 | 10,999 |
| 2020-02-27 | $6.61 | $6.61 | $6.41 | $6.41 | $6.32 | 526 |
| 2020-02-26 | $6.63 | $6.70 | $6.59 | $6.59 | $6.50 | 9,507 |
| 2020-02-25 | $6.61 | $6.78 | $6.59 | $6.59 | $6.50 | 8,032 |
| 2020-02-24 | $6.84 | $7.00 | $6.81 | $6.89 | $6.79 | 12,771 |
| 2020-02-21 | $7.20 | $7.28 | $7.16 | $7.16 | $7.06 | 4,019 |
| 2020-02-20 | $7.20 | $7.20 | $7.13 | $7.13 | $7.03 | 2,998 |
| 2020-02-19 | $7.36 | $7.36 | $7.36 | $7.36 | $7.26 | 92 |
| 2020-02-18 | $7.41 | $7.41 | $7.36 | $7.36 | $7.26 | 3,508 |
| 2020-02-14 | $7.31 | $7.31 | $7.31 | $7.31 | $7.21 | 5,098 |
| 2020-02-13 | $7.39 | $7.39 | $7.27 | $7.36 | $7.26 | 4,438 |
| 2020-02-12 | $7.20 | $7.29 | $7.11 | $7.22 | $7.12 | 4,975 |
| 2020-02-11 | $7.19 | $7.29 | $7.09 | $7.20 | $7.10 | 5,551 |
| 2020-02-10 | $7.12 | $7.12 | $6.86 | $7.04 | $6.94 | 17,681 |
| 2020-02-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.10 | 596 |
| 2020-02-06 | $7.25 | $7.34 | $7.25 | $7.34 | $7.24 | 2,583 |
| 2020-02-05 | $7.55 | $7.55 | $7.44 | $7.50 | $7.39 | 8,125 |
| 2020-02-04 | $7.51 | $7.55 | $7.51 | $7.55 | $7.44 | 2,734 |
| 2020-02-03 | $7.53 | $7.53 | $7.33 | $7.53 | $7.42 | 5,208 |
| 2020-01-31 | $7.63 | $7.63 | $7.58 | $7.58 | $7.47 | 7,315 |
| 2020-01-30 | $7.55 | $7.55 | $7.55 | $7.55 | $7.44 | 380 |
| 2020-01-29 | $7.40 | $7.60 | $7.40 | $7.40 | $7.29 | 4,638 |
| 2020-01-28 | $7.69 | $7.69 | $7.53 | $7.53 | $7.42 | 1,040 |
| 2020-01-27 | $7.69 | $7.82 | $7.69 | $7.70 | $7.59 | 7,078 |
| 2020-01-24 | $8.10 | $8.10 | $8.10 | $8.10 | $7.98 | 266 |
| 2020-01-23 | $8.13 | $8.13 | $7.90 | $7.90 | $7.79 | 8,799 |
| 2020-01-22 | $8.04 | $8.04 | $7.76 | $7.76 | $7.65 | 3,301 |
| 2020-01-21 | $7.62 | $7.75 | $7.48 | $7.62 | $7.51 | 3,862 |
| 2020-01-17 | $7.28 | $7.28 | $7.28 | $7.28 | $7.18 | 8 |
| 2020-01-16 | $7.32 | $7.34 | $7.28 | $7.28 | $7.18 | 1,370 |
| 2020-01-15 | $7.41 | $7.41 | $7.16 | $7.22 | $7.12 | 3,885 |
| 2020-01-14 | $7.41 | $7.42 | $7.35 | $7.37 | $7.26 | 243,869 |
| 2020-01-13 | $7.49 | $7.55 | $7.49 | $7.55 | $7.44 | 1,841 |
| 2020-01-10 | $7.28 | $7.30 | $7.25 | $7.25 | $7.15 | 102,358 |
| 2020-01-09 | $7.48 | $7.55 | $7.48 | $7.55 | $7.44 | 21,538 |
| 2020-01-08 | $7.65 | $7.65 | $7.48 | $7.48 | $7.37 | 626 |
| 2020-01-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.49 | 1,364 |
| 2020-01-06 | $7.52 | $7.70 | $7.52 | $7.70 | $7.59 | 29,890 |
| 2020-01-03 | $7.85 | $7.85 | $7.79 | $7.79 | $7.68 | 25,994 |
| 2020-01-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 3,231 |
| 2019-12-31 | $8.22 | $8.31 | $8.10 | $8.25 | $8.13 | 1,289 |
| 2019-12-30 | $8.21 | $8.22 | $8.10 | $8.10 | $7.98 | 2,947 |
| 2019-12-27 | $8.24 | $8.37 | $8.10 | $8.37 | $8.25 | 2,085 |
| 2019-12-26 | $8.10 | $8.33 | $8.10 | $8.23 | $8.11 | 16,350 |
| 2019-12-24 | $8.23 | $8.23 | $8.09 | $8.09 | $7.97 | 660 |
| 2019-12-23 | $8.02 | $8.25 | $8.02 | $8.15 | $8.03 | 7,644 |
| 2019-12-20 | $7.85 | $7.95 | $7.85 | $7.92 | $7.81 | 11,333 |
| 2019-12-19 | $7.47 | $7.71 | $7.47 | $7.71 | $7.60 | 1,657 |
| 2019-12-18 | $7.56 | $7.56 | $7.35 | $7.40 | $7.29 | 8,555 |
| 2019-12-17 | $7.40 | $7.55 | $7.40 | $7.50 | $7.39 | 97,436 |
| 2019-12-16 | $7.40 | $7.45 | $7.28 | $7.40 | $7.29 | 7,985 |
| 2019-12-13 | $7.44 | $7.55 | $7.44 | $7.55 | $7.44 | 2,349 |
| 2019-12-12 | $7.16 | $7.28 | $7.10 | $7.28 | $7.18 | 485 |
| 2019-12-11 | $7.11 | $7.11 | $6.89 | $7.00 | $6.90 | 3,941 |
| 2019-12-10 | $7.05 | $7.05 | $6.94 | $7.05 | $6.95 | 497 |
| 2019-12-09 | $7.15 | $7.20 | $7.09 | $7.20 | $7.10 | 516 |
| 2019-12-06 | $7.16 | $7.23 | $7.16 | $7.23 | $7.13 | 1,214 |
| 2019-12-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.08 | 1,741 |
| 2019-12-04 | $7.40 | $7.40 | $7.25 | $7.25 | $7.15 | 12,439 |
| 2019-12-03 | $7.14 | $7.14 | $7.00 | $7.09 | $6.99 | 96,514 |
| 2019-12-02 | $7.15 | $7.15 | $6.96 | $7.04 | $6.94 | 5,433 |
| 2019-11-29 | $7.42 | $7.42 | $7.42 | $7.42 | $7.31 | 926 |
| 2019-11-27 | $7.24 | $7.29 | $7.13 | $7.24 | $7.14 | 5,128 |
| 2019-11-26 | $7.37 | $7.43 | $7.35 | $7.35 | $7.25 | 3,872 |
| 2019-11-25 | $7.10 | $7.10 | $6.80 | $6.90 | $6.80 | 4,291 |
| 2019-11-22 | $6.63 | $6.79 | $6.63 | $6.79 | $6.69 | 1,147 |
| 2019-11-21 | $6.95 | $6.95 | $6.72 | $6.85 | $6.75 | 3,635 |
| 2019-11-20 | $6.93 | $6.93 | $6.93 | $6.93 | $6.83 | 943 |
| 2019-11-19 | $6.90 | $6.90 | $6.88 | $6.89 | $6.79 | 2,828 |
| 2019-11-18 | $6.90 | $6.98 | $6.90 | $6.91 | $6.81 | 2,479 |
| 2019-11-15 | $6.80 | $6.83 | $6.80 | $6.81 | $6.71 | 5,113 |
| 2019-11-14 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 0 |
| 2019-11-13 | $6.39 | $6.50 | $6.34 | $6.50 | $6.41 | 835 |
| 2019-11-12 | $6.38 | $6.42 | $6.37 | $6.42 | $6.33 | 38,810 |
| 2019-11-11 | $6.58 | $6.58 | $6.47 | $6.47 | $6.38 | 631 |
| 2019-11-08 | $6.57 | $6.57 | $6.35 | $6.52 | $6.43 | 966 |
| 2019-11-07 | $6.43 | $6.50 | $6.43 | $6.50 | $6.41 | 253 |
| 2019-11-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.41 | 623 |
| 2019-11-05 | $6.49 | $6.52 | $6.38 | $6.52 | $6.43 | 19,136 |
| 2019-11-04 | $6.55 | $6.55 | $6.44 | $6.44 | $6.35 | 4,222 |
| 2019-11-01 | $6.44 | $6.55 | $6.44 | $6.55 | $6.46 | 1,231 |
| 2019-10-31 | $6.72 | $6.86 | $6.72 | $6.86 | $6.76 | 16,799 |
| 2019-10-30 | $6.18 | $6.18 | $6.18 | $6.18 | $6.09 | 7 |
| 2019-10-29 | $6.12 | $6.18 | $6.06 | $6.18 | $6.09 | 1,614 |
| 2019-10-28 | $6.07 | $6.19 | $6.07 | $6.19 | $6.10 | 955 |
| 2019-10-25 | $6.06 | $6.15 | $6.06 | $6.15 | $6.06 | 1,478 |
| 2019-10-24 | $6.02 | $6.07 | $6.02 | $6.07 | $5.98 | 272 |
| 2019-10-23 | $6.15 | $6.15 | $6.04 | $6.04 | $5.95 | 3,340 |
| 2019-10-22 | $6.27 | $6.27 | $6.08 | $6.18 | $6.09 | 654 |
| 2019-10-21 | $5.94 | $6.07 | $5.94 | $6.07 | $5.98 | 2,499 |
| 2019-10-18 | $6.07 | $6.07 | $6.07 | $6.07 | $5.98 | 45 |
| 2019-10-17 | $6.05 | $6.07 | $6.05 | $6.07 | $5.98 | 484 |
| 2019-10-16 | $6.04 | $6.04 | $5.95 | $5.95 | $5.87 | 400 |
| 2019-10-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 108 |
| 2019-10-14 | $5.90 | $6.03 | $5.90 | $6.03 | $5.94 | 2,031 |
| 2019-10-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 105 |
| 2019-10-10 | $5.94 | $5.96 | $5.94 | $5.95 | $5.87 | 3,489 |
| 2019-10-09 | $5.91 | $5.94 | $5.91 | $5.94 | $5.86 | 356 |
| 2019-10-08 | $5.95 | $5.95 | $5.87 | $5.87 | $5.79 | 6,948 |
| 2019-10-07 | $5.74 | $5.74 | $5.72 | $5.72 | $5.64 | 6,218 |
| 2019-10-04 | $5.70 | $5.81 | $5.70 | $5.78 | $5.70 | 2,018 |
| 2019-10-03 | $5.62 | $5.67 | $5.62 | $5.62 | $5.54 | 12,470 |
| 2019-10-02 | $5.68 | $5.68 | $5.60 | $5.60 | $5.52 | 1,026 |
| 2019-10-01 | $5.64 | $5.77 | $5.64 | $5.77 | $5.69 | 1,171 |
| 2019-09-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.80 | 249 |
| 2019-09-27 | $5.93 | $5.93 | $5.77 | $5.77 | $5.69 | 1,901 |
| 2019-09-26 | $6.00 | $6.17 | $5.98 | $6.17 | $6.08 | 996 |
| 2019-09-25 | $5.82 | $5.99 | $5.82 | $5.99 | $5.90 | 562 |
| 2019-09-24 | $6.08 | $6.15 | $6.08 | $6.15 | $6.06 | 881 |
| 2019-09-23 | $6.18 | $6.18 | $6.18 | $6.18 | $6.09 | 607 |
| 2019-09-20 | $6.20 | $6.20 | $6.18 | $6.18 | $6.09 | 668 |
| 2019-09-19 | $6.49 | $6.50 | $6.39 | $6.50 | $6.41 | 1,048 |
| 2019-09-18 | $6.37 | $6.62 | $6.37 | $6.62 | $6.53 | 1,489 |
| 2019-09-17 | $6.67 | $6.67 | $6.67 | $6.67 | $6.57 | 17 |
| 2019-09-16 | $6.66 | $6.70 | $6.65 | $6.67 | $6.57 | 12,125 |
| 2019-09-13 | $6.56 | $6.57 | $6.54 | $6.54 | $6.45 | 62,118 |
| 2019-09-12 | $6.43 | $6.43 | $6.40 | $6.40 | $6.31 | 2,486 |
| 2019-09-11 | $6.37 | $6.37 | $6.25 | $6.25 | $6.16 | 411 |
| 2019-09-10 | $6.15 | $6.15 | $6.09 | $6.09 | $6.00 | 974 |
| 2019-09-09 | $6.00 | $6.04 | $5.92 | $6.04 | $5.95 | 3,910 |
| 2019-09-06 | $5.78 | $5.80 | $5.75 | $5.80 | $5.72 | 2,874 |
| 2019-09-05 | $5.70 | $5.80 | $5.70 | $5.80 | $5.72 | 6,055 |
| 2019-09-04 | $5.70 | $5.80 | $5.64 | $5.64 | $5.56 | 7,354 |
| 2019-09-03 | $5.54 | $5.64 | $5.54 | $5.64 | $5.56 | 4,603 |
| 2019-08-30 | $5.69 | $5.69 | $5.54 | $5.62 | $5.54 | 2,302 |
| 2019-08-29 | $5.66 | $5.68 | $5.66 | $5.68 | $5.60 | 4,085 |
| 2019-08-28 | $5.39 | $5.53 | $5.39 | $5.53 | $5.45 | 68,871 |
| 2019-08-27 | $5.50 | $5.59 | $5.50 | $5.55 | $5.47 | 11,736 |
| 2019-08-26 | $5.63 | $5.64 | $5.54 | $5.54 | $5.46 | 66,885 |
| 2019-08-23 | $5.46 | $5.50 | $5.45 | $5.50 | $5.42 | 1,343 |
| 2019-08-22 | $5.68 | $5.68 | $5.60 | $5.63 | $5.55 | 1,962 |
| 2019-08-21 | $5.51 | $5.63 | $5.51 | $5.54 | $5.46 | 7,020 |
| 2019-08-20 | $5.66 | $5.66 | $5.54 | $5.55 | $5.47 | 2,237 |
| 2019-08-19 | $5.67 | $5.74 | $5.66 | $5.70 | $5.62 | 3,378 |
| 2019-08-16 | $5.71 | $5.71 | $5.58 | $5.58 | $5.50 | 1,969 |
| 2019-08-15 | $5.68 | $5.68 | $5.51 | $5.56 | $5.48 | 7,751 |
| 2019-08-14 | $5.66 | $5.86 | $5.66 | $5.73 | $5.65 | 2,634 |
| 2019-08-13 | $6.04 | $6.04 | $5.90 | $5.90 | $5.82 | 525 |
| 2019-08-12 | $6.04 | $6.35 | $6.04 | $6.04 | $5.95 | 8,331 |
| 2019-08-09 | $6.43 | $6.43 | $6.36 | $6.36 | $6.27 | 1,316 |
| 2019-08-08 | $6.47 | $6.47 | $6.28 | $6.47 | $6.38 | 1,801 |
| 2019-08-07 | $6.06 | $6.30 | $6.06 | $6.30 | $6.21 | 29,302 |
| 2019-08-06 | $6.19 | $6.42 | $6.19 | $6.42 | $6.33 | 1,554 |
| 2019-08-05 | $6.39 | $6.46 | $6.35 | $6.36 | $6.27 | 12,317 |
| 2019-08-02 | $6.30 | $6.35 | $6.29 | $6.34 | $6.25 | 14,588 |
| 2019-08-01 | $6.00 | $6.16 | $5.85 | $5.85 | $5.77 | 8,795 |
| 2019-07-31 | $6.18 | $6.18 | $6.08 | $6.09 | $6.00 | 9,666 |
| 2019-07-30 | $6.40 | $6.42 | $6.40 | $6.40 | $6.31 | 2,321 |
| 2019-07-29 | $6.47 | $6.47 | $6.47 | $6.47 | $6.38 | 186 |
| 2019-07-26 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 586 |
| 2019-07-25 | $6.50 | $6.50 | $6.44 | $6.44 | $6.35 | 9,406 |
| 2019-07-24 | $6.66 | $6.66 | $6.54 | $6.54 | $6.45 | 4,436 |
| 2019-07-23 | $6.47 | $6.52 | $6.47 | $6.50 | $6.41 | 49,454 |
| 2019-07-22 | $6.36 | $6.54 | $6.36 | $6.47 | $6.38 | 44,428 |
| 2019-07-19 | $6.35 | $6.35 | $6.34 | $6.34 | $6.25 | 34,135 |
| 2019-07-18 | $6.39 | $6.43 | $6.28 | $6.43 | $6.34 | 1,140 |
| 2019-07-17 | $6.42 | $6.42 | $6.37 | $6.37 | $6.28 | 59,079 |
| 2019-07-16 | $6.38 | $6.40 | $6.36 | $6.37 | $6.28 | 54,971 |
| 2019-07-15 | $6.40 | $6.40 | $6.34 | $6.40 | $6.31 | 54,705 |
| 2019-07-12 | $6.40 | $6.40 | $6.30 | $6.38 | $6.29 | 100,665 |
| 2019-07-11 | $6.62 | $6.66 | $6.50 | $6.50 | $6.41 | 107,492 |
| 2019-07-10 | $6.42 | $6.46 | $6.40 | $6.41 | $6.32 | 487,721 |
| 2019-07-09 | $6.30 | $6.50 | $6.30 | $6.37 | $6.28 | 2,634 |
| 2019-07-08 | $6.32 | $6.45 | $6.32 | $6.33 | $6.24 | 3,056 |
| 2019-07-05 | $6.28 | $6.56 | $6.28 | $6.50 | $6.41 | 160,755 |
| 2019-07-03 | $6.39 | $6.48 | $6.29 | $6.29 | $6.20 | 2,370 |
| 2019-07-02 | $6.09 | $6.29 | $6.09 | $6.28 | $6.19 | 6,521 |
| 2019-07-01 | $6.23 | $6.25 | $6.14 | $6.23 | $6.14 | 11,483 |
| 2019-06-28 | $6.07 | $6.22 | $6.07 | $6.10 | $6.01 | 17,262 |
| 2019-06-27 | $6.47 | $6.47 | $6.32 | $6.46 | $6.37 | 16,743 |
| 2019-06-26 | $6.50 | $6.55 | $6.44 | $6.54 | $6.45 | 111,130 |
| 2019-06-25 | $6.30 | $6.45 | $6.30 | $6.31 | $6.22 | 24,290 |
| 2019-06-24 | $6.30 | $6.40 | $6.29 | $6.30 | $6.21 | 57,553 |
| 2019-06-21 | $6.36 | $6.37 | $6.29 | $6.30 | $6.21 | 36,660 |
| 2019-06-20 | $6.23 | $6.26 | $6.18 | $6.19 | $6.10 | 20,989 |
| 2019-06-19 | $5.98 | $5.98 | $5.90 | $5.94 | $5.86 | 108,315 |
| 2019-06-18 | $5.86 | $5.88 | $5.75 | $5.78 | $5.70 | 15,631 |
| 2019-06-17 | $5.55 | $5.64 | $5.55 | $5.62 | $5.54 | 20,920 |
| 2019-06-14 | $5.59 | $5.69 | $5.55 | $5.59 | $5.51 | 15,558 |
| 2019-06-13 | $5.65 | $5.72 | $5.65 | $5.72 | $5.64 | 7,755 |
| 2019-06-12 | $5.73 | $5.80 | $5.73 | $5.78 | $5.70 | 13,980 |
| 2019-06-11 | $5.95 | $5.95 | $5.89 | $5.93 | $5.85 | 9,959 |
| 2019-06-10 | $5.89 | $5.95 | $5.89 | $5.92 | $5.84 | 60,982 |
| 2019-06-07 | $5.72 | $5.73 | $5.68 | $5.68 | $5.60 | 6,408 |
| 2019-06-06 | $5.64 | $5.67 | $5.58 | $5.66 | $5.58 | 12,844 |
| 2019-06-05 | $5.60 | $5.60 | $5.51 | $5.52 | $5.44 | 45,154 |
| 2019-06-04 | $5.59 | $5.62 | $5.48 | $5.57 | $5.49 | 18,636 |
| 2019-06-03 | $5.65 | $5.65 | $5.49 | $5.60 | $5.52 | 3,094 |
| 2019-05-31 | $5.50 | $5.59 | $5.47 | $5.54 | $5.46 | 10,249 |
| 2019-05-30 | $5.62 | $5.62 | $5.52 | $5.52 | $5.44 | 1,841 |
| 2019-05-29 | $5.47 | $5.65 | $5.47 | $5.53 | $5.45 | 3,413 |
| 2019-05-28 | $5.53 | $5.63 | $5.53 | $5.63 | $5.55 | 75,968 |
| 2019-05-24 | $5.58 | $5.58 | $5.47 | $5.47 | $5.39 | 150,690 |
| 2019-05-23 | $5.55 | $5.61 | $5.55 | $5.61 | $5.53 | 2,802 |
| 2019-05-22 | $5.55 | $5.62 | $5.55 | $5.61 | $5.53 | 11,485 |
| 2019-05-21 | $5.95 | $5.95 | $5.90 | $5.92 | $5.84 | 27,574 |
| 2019-05-20 | $5.98 | $6.01 | $5.98 | $5.99 | $5.90 | 4,809 |
| 2019-05-17 | $6.01 | $6.09 | $5.97 | $6.07 | $5.98 | 2,441 |
| 2019-05-16 | $6.11 | $6.25 | $6.11 | $6.19 | $6.10 | 28,247 |
| 2019-05-15 | $6.00 | $6.05 | $5.94 | $6.04 | $5.95 | 27,093 |
| 2019-05-14 | $6.06 | $6.06 | $6.00 | $6.00 | $5.91 | 8,994 |
| 2019-05-13 | $5.97 | $5.97 | $5.78 | $5.86 | $5.78 | 109,154 |
| 2019-05-10 | $5.95 | $6.07 | $5.93 | $6.06 | $5.97 | 20,635 |
| 2019-05-09 | $5.80 | $5.89 | $5.70 | $5.73 | $5.65 | 4,905 |
| 2019-05-08 | $5.82 | $5.89 | $5.77 | $5.79 | $5.71 | 9,727 |
| 2019-05-07 | $5.74 | $5.78 | $5.72 | $5.72 | $5.64 | 15,988 |
| 2019-05-06 | $5.78 | $5.80 | $5.68 | $5.68 | $5.60 | 52,287 |
| 2019-05-03 | $6.00 | $6.00 | $5.91 | $5.96 | $5.79 | 3,616 |
| 2019-05-02 | $5.80 | $5.90 | $5.80 | $5.89 | $5.72 | 78,673 |
| 2019-05-01 | $5.59 | $5.64 | $5.51 | $5.52 | $5.36 | 19,263 |
| 2019-04-30 | $5.67 | $5.67 | $5.50 | $5.50 | $5.34 | 6,707 |
| 2019-04-29 | $5.58 | $5.66 | $5.58 | $5.66 | $5.49 | 4,989 |
| 2019-04-26 | $5.70 | $5.70 | $5.51 | $5.69 | $5.52 | 34,680 |
| 2019-04-25 | $5.61 | $5.70 | $5.51 | $5.55 | $5.39 | 8,833 |
| 2019-04-24 | $5.61 | $5.61 | $5.52 | $5.54 | $5.38 | 16,018 |
| 2019-04-23 | $5.44 | $5.58 | $5.44 | $5.58 | $5.42 | 221,557 |
| 2019-04-22 | $5.61 | $5.69 | $5.50 | $5.63 | $5.47 | 25,840 |
| 2019-04-18 | $5.56 | $5.61 | $5.53 | $5.54 | $5.38 | 241,782 |
| 2019-04-17 | $5.47 | $5.61 | $5.47 | $5.50 | $5.34 | 519,279 |
| 2019-04-16 | $5.40 | $5.46 | $5.38 | $5.43 | $5.27 | 1,013,941 |
| 2019-04-15 | $5.64 | $5.65 | $5.53 | $5.57 | $5.41 | 484,442 |
| 2019-04-12 | $5.75 | $5.78 | $5.58 | $5.69 | $5.52 | 19,474 |
| 2019-04-11 | $5.69 | $5.81 | $5.69 | $5.81 | $5.64 | 8,722 |
| 2019-04-10 | $5.65 | $5.90 | $5.65 | $5.78 | $5.61 | 7,611 |
| 2019-04-09 | $5.90 | $5.90 | $5.82 | $5.84 | $5.67 | 10,502 |
| 2019-04-08 | $6.02 | $6.07 | $5.95 | $5.96 | $5.79 | 3,429 |
| 2019-04-05 | $5.80 | $5.99 | $5.78 | $5.98 | $5.80 | 6,806 |
| 2019-04-04 | $5.92 | $5.99 | $5.87 | $5.87 | $5.70 | 42,382 |
| 2019-04-03 | $5.93 | $6.00 | $5.84 | $5.86 | $5.69 | 6,351 |
| 2019-04-02 | $6.00 | $6.06 | $5.92 | $5.92 | $5.75 | 7,450 |
| 2019-04-01 | $5.93 | $6.11 | $5.91 | $5.91 | $5.74 | 17,973 |
| 2019-03-29 | $5.84 | $6.06 | $5.79 | $6.00 | $5.82 | 9,517 |
| 2019-03-28 | $5.77 | $5.96 | $5.77 | $5.79 | $5.62 | 5,905 |
| 2019-03-27 | $5.92 | $6.01 | $5.85 | $5.97 | $5.80 | 10,278 |
| 2019-03-26 | $6.08 | $6.08 | $5.93 | $5.94 | $5.77 | 23,857 |
| 2019-03-25 | $5.90 | $5.93 | $5.77 | $5.91 | $5.74 | 8,850 |
| 2019-03-22 | $5.87 | $5.98 | $5.80 | $5.97 | $5.80 | 13,078 |
| 2019-03-21 | $5.85 | $6.05 | $5.85 | $6.04 | $5.86 | 23,252 |
| 2019-03-20 | $6.00 | $6.00 | $5.75 | $5.81 | $5.64 | 14,777 |
| 2019-03-19 | $5.90 | $5.90 | $5.74 | $5.79 | $5.62 | 25,203 |
| 2019-03-18 | $5.55 | $5.79 | $5.55 | $5.76 | $5.59 | 61,286 |
| 2019-03-15 | $6.53 | $6.56 | $6.20 | $6.35 | $6.16 | 29,184 |
| 2019-03-14 | $6.49 | $6.63 | $6.42 | $6.52 | $6.33 | 4,716 |
| 2019-03-13 | $6.45 | $6.46 | $6.38 | $6.41 | $6.22 | 6,283 |
| 2019-03-12 | $6.42 | $6.72 | $6.42 | $6.60 | $6.41 | 12,341 |
| 2019-03-11 | $6.31 | $6.58 | $6.31 | $6.52 | $6.33 | 103,269 |
| 2019-03-08 | $6.37 | $6.52 | $6.37 | $6.38 | $6.19 | 10,864 |
| 2019-03-07 | $6.58 | $6.58 | $6.28 | $6.37 | $6.18 | 5,578 |
| 2019-03-06 | $6.41 | $6.63 | $6.34 | $6.49 | $6.30 | 4,339 |
| 2019-03-05 | $6.49 | $6.51 | $6.25 | $6.39 | $6.20 | 5,934 |
| 2019-03-04 | $6.39 | $6.63 | $6.36 | $6.50 | $6.31 | 5,154 |
| 2019-03-01 | $6.42 | $6.53 | $6.41 | $6.47 | $6.28 | 8,592 |
| 2019-02-28 | $6.39 | $6.51 | $6.29 | $6.36 | $6.17 | 8,378 |
| 2019-02-27 | $6.40 | $6.54 | $6.39 | $6.53 | $6.34 | 13,514 |
| 2019-02-26 | $6.62 | $6.80 | $6.60 | $6.71 | $6.51 | 4,249 |
| 2019-02-25 | $6.55 | $6.81 | $6.52 | $6.64 | $6.45 | 49,895 |
| 2019-02-22 | $6.64 | $6.71 | $6.43 | $6.55 | $6.36 | 4,018 |
| 2019-02-21 | $6.80 | $6.80 | $6.55 | $6.67 | $6.47 | 3,686 |
| 2019-02-20 | $7.01 | $7.04 | $6.75 | $6.87 | $6.67 | 11,050 |
| 2019-02-19 | $7.08 | $7.10 | $6.79 | $7.10 | $6.89 | 11,571 |
| 2019-02-15 | $7.18 | $7.20 | $7.02 | $7.20 | $6.99 | 7,873 |
| 2019-02-14 | $7.09 | $7.31 | $7.07 | $7.15 | $6.94 | 35,334 |
| 2019-02-13 | $7.15 | $7.44 | $7.14 | $7.39 | $7.17 | 21,528 |
| 2019-02-12 | $7.06 | $7.07 | $6.97 | $7.04 | $6.83 | 5,516 |
| 2019-02-11 | $7.20 | $7.33 | $7.06 | $7.10 | $6.89 | 3,513 |
| 2019-02-08 | $7.00 | $7.00 | $6.69 | $6.72 | $6.52 | 40,307 |
| 2019-02-07 | $6.74 | $6.98 | $6.71 | $6.85 | $6.65 | 12,636 |
| 2019-02-06 | $6.92 | $7.01 | $6.92 | $6.92 | $6.72 | 31,240 |
| 2019-02-05 | $6.74 | $7.03 | $6.74 | $6.98 | $6.78 | 7,108 |
| 2019-02-04 | $6.78 | $7.00 | $6.74 | $6.95 | $6.75 | 5,681 |
| 2019-02-01 | $6.72 | $7.06 | $6.72 | $6.90 | $6.70 | 27,470 |
| 2019-01-31 | $6.60 | $6.74 | $6.57 | $6.61 | $6.42 | 28,650 |
| 2019-01-30 | $6.40 | $6.51 | $6.30 | $6.51 | $6.32 | 16,069 |
| 2019-01-29 | $6.43 | $6.70 | $6.43 | $6.69 | $6.49 | 88,469 |
| 2019-01-28 | $6.56 | $6.69 | $6.43 | $6.55 | $6.36 | 62,545 |
| 2019-01-25 | $6.51 | $6.66 | $6.50 | $6.50 | $6.31 | 12,306 |
| 2019-01-24 | $6.37 | $6.48 | $6.26 | $6.38 | $6.19 | 16,809 |
| 2019-01-23 | $6.31 | $6.50 | $6.25 | $6.30 | $6.12 | 9,382 |
| 2019-01-22 | $6.25 | $6.37 | $6.13 | $6.23 | $6.05 | 38,422 |
| 2019-01-18 | $6.42 | $6.45 | $6.34 | $6.42 | $6.23 | 45,037 |
| 2019-01-17 | $6.23 | $6.29 | $6.04 | $6.09 | $5.91 | 15,602 |
| 2019-01-16 | $5.82 | $5.95 | $5.82 | $5.94 | $5.77 | 23,093 |
| 2019-01-15 | $5.72 | $5.80 | $5.71 | $5.78 | $5.61 | 15,665 |
| 2019-01-14 | $5.88 | $5.92 | $5.78 | $5.92 | $5.75 | 146,810 |
| 2019-01-11 | $6.14 | $6.16 | $5.99 | $6.14 | $5.96 | 30,783 |
| 2019-01-10 | $6.20 | $6.39 | $6.14 | $6.29 | $6.11 | 20,692 |
| 2019-01-09 | $6.31 | $6.47 | $6.25 | $6.27 | $6.09 | 6,057 |
| 2019-01-08 | $6.21 | $6.53 | $6.18 | $6.35 | $6.16 | 15,501 |
| 2019-01-07 | $6.32 | $6.34 | $6.12 | $6.28 | $6.10 | 21,951 |
| 2019-01-04 | $6.16 | $6.21 | $6.10 | $6.13 | $5.95 | 49,970 |
| 2019-01-03 | $6.35 | $6.42 | $6.16 | $6.29 | $6.11 | 15,299 |
| 2019-01-02 | $6.30 | $6.50 | $6.28 | $6.46 | $6.27 | 45,793 |
| 2018-12-31 | $6.55 | $6.58 | $6.44 | $6.58 | $6.39 | 44,727 |
| 2018-12-28 | $6.30 | $6.44 | $6.15 | $6.25 | $6.07 | 57,101 |
| 2018-12-27 | $6.32 | $6.35 | $6.00 | $6.15 | $5.97 | 44,873 |
| 2018-12-26 | $6.37 | $6.50 | $6.24 | $6.39 | $6.20 | 59,765 |
| 2018-12-24 | $6.42 | $6.52 | $6.32 | $6.36 | $6.17 | 33,601 |
| 2018-12-21 | $6.54 | $6.56 | $6.28 | $6.28 | $6.10 | 67,925 |
| 2018-12-20 | $6.25 | $6.36 | $6.17 | $6.17 | $5.99 | 27,370 |
| 2018-12-19 | $6.32 | $6.32 | $6.07 | $6.07 | $5.89 | 49,204 |
| 2018-12-18 | $6.50 | $6.52 | $6.39 | $6.48 | $6.29 | 23,021 |
| 2018-12-17 | $6.50 | $6.69 | $6.50 | $6.50 | $6.31 | 35,409 |
| 2018-12-14 | $6.50 | $6.61 | $6.50 | $6.55 | $6.36 | 46,207 |
| 2018-12-13 | $6.63 | $6.70 | $6.58 | $6.64 | $6.45 | 57,029 |
| 2018-12-12 | $6.66 | $6.76 | $6.55 | $6.71 | $6.51 | 16,219 |
| 2018-12-11 | $6.83 | $6.83 | $6.64 | $6.73 | $6.53 | 83,231 |
| 2018-12-10 | $6.81 | $6.91 | $6.66 | $6.76 | $6.56 | 46,254 |
| 2018-12-07 | $6.70 | $6.79 | $6.64 | $6.67 | $6.47 | 27,946 |
| 2018-12-06 | $6.57 | $6.98 | $6.54 | $6.79 | $6.59 | 108,512 |
| 2018-12-04 | $7.17 | $7.18 | $6.97 | $7.08 | $6.87 | 15,837 |
| 2018-12-03 | $7.19 | $7.30 | $7.17 | $7.24 | $7.03 | 26,574 |
| 2018-11-30 | $6.98 | $7.01 | $6.80 | $6.88 | $6.68 | 26,546 |
| 2018-11-29 | $7.21 | $7.23 | $7.03 | $7.10 | $6.89 | 29,090 |
| 2018-11-28 | $7.23 | $7.32 | $7.17 | $7.30 | $7.09 | 27,722 |
| 2018-11-27 | $7.03 | $7.23 | $7.00 | $7.06 | $6.85 | 26,966 |
| 2018-11-26 | $7.02 | $7.13 | $6.98 | $6.98 | $6.78 | 21,303 |
| 2018-11-23 | $7.05 | $7.21 | $6.98 | $7.21 | $7.00 | 7,625 |
| 2018-11-21 | $7.38 | $7.42 | $7.18 | $7.42 | $7.20 | 15,414 |
| 2018-11-20 | $7.61 | $7.61 | $7.35 | $7.35 | $7.13 | 11,917 |
| 2018-11-19 | $7.75 | $7.78 | $7.49 | $7.61 | $7.39 | 14,272 |
| 2018-11-16 | $7.57 | $7.78 | $7.56 | $7.67 | $7.45 | 18,713 |
| 2018-11-15 | $7.49 | $7.67 | $7.47 | $7.62 | $7.40 | 26,464 |
| 2018-11-14 | $7.53 | $7.72 | $7.47 | $7.60 | $7.38 | 16,339 |
| 2018-11-13 | $7.47 | $7.67 | $7.47 | $7.58 | $7.36 | 42,649 |
| 2018-11-12 | $7.23 | $7.48 | $7.22 | $7.32 | $7.11 | 25,680 |
| 2018-11-09 | $7.29 | $7.29 | $7.12 | $7.29 | $7.08 | 5,762 |
| 2018-11-08 | $7.85 | $7.98 | $7.74 | $7.89 | $7.66 | 39,238 |
| 2018-11-07 | $7.79 | $8.04 | $7.76 | $8.03 | $7.79 | 35,932 |
| 2018-11-06 | $7.71 | $7.97 | $7.69 | $7.93 | $7.70 | 10,328 |
| 2018-11-05 | $7.59 | $7.83 | $7.56 | $7.69 | $7.46 | 13,824 |
| 2018-11-02 | $7.90 | $8.13 | $7.83 | $7.88 | $7.65 | 21,596 |
| 2018-11-01 | $7.36 | $7.45 | $7.29 | $7.41 | $7.19 | 68,807 |
| 2018-10-31 | $7.10 | $7.14 | $6.96 | $6.98 | $6.78 | 31,358 |
| 2018-10-30 | $6.94 | $6.96 | $6.80 | $6.91 | $6.71 | 13,064 |
| 2018-10-29 | $6.85 | $6.96 | $6.81 | $6.81 | $6.61 | 41,976 |
| 2018-10-26 | $6.79 | $6.88 | $6.68 | $6.69 | $6.49 | 16,514 |
| 2018-10-25 | $6.64 | $6.75 | $6.62 | $6.73 | $6.53 | 39,367 |
| 2018-10-24 | $6.92 | $6.99 | $6.86 | $6.93 | $6.73 | 29,850 |
| 2018-10-23 | $6.76 | $7.01 | $6.76 | $7.01 | $6.80 | 61,196 |
| 2018-10-22 | $6.90 | $7.38 | $6.85 | $7.22 | $7.01 | 33,417 |
| 2018-10-19 | $7.04 | $7.16 | $7.00 | $7.06 | $6.85 | 53,459 |
| 2018-10-18 | $7.21 | $7.31 | $7.10 | $7.11 | $6.90 | 83,689 |
| 2018-10-17 | $7.26 | $7.30 | $7.22 | $7.29 | $7.08 | 36,028 |
| 2018-10-16 | $7.32 | $7.32 | $7.16 | $7.32 | $7.11 | 34,601 |
| 2018-10-15 | $7.68 | $7.68 | $7.44 | $7.56 | $7.34 | 17,276 |
| 2018-10-12 | $7.51 | $7.80 | $7.51 | $7.80 | $7.57 | 28,942 |
| 2018-10-11 | $7.85 | $7.85 | $7.60 | $7.73 | $7.50 | 28,171 |
| 2018-10-10 | $8.42 | $8.50 | $8.25 | $8.25 | $8.01 | 30,530 |
| 2018-10-09 | $8.35 | $8.71 | $8.35 | $8.51 | $8.26 | 14,677 |
| 2018-10-08 | $8.57 | $8.76 | $8.55 | $8.75 | $8.49 | 6,332 |
| 2018-10-05 | $8.76 | $8.88 | $8.65 | $8.82 | $8.56 | 3,094 |
| 2018-10-04 | $8.85 | $9.00 | $8.77 | $8.79 | $8.53 | 12,470 |
| 2018-10-03 | $8.80 | $9.01 | $8.80 | $9.01 | $8.75 | 4,640 |
| 2018-10-02 | $9.17 | $9.44 | $9.09 | $9.28 | $9.01 | 3,563 |
| 2018-10-01 | $9.70 | $9.70 | $9.38 | $9.50 | $9.22 | 7,665 |
| 2018-09-28 | $9.66 | $9.66 | $9.40 | $9.66 | $9.38 | 144,274 |
| 2018-09-27 | $9.76 | $10.05 | $9.74 | $9.85 | $9.56 | 108,029 |
| 2018-09-26 | $9.52 | $9.57 | $9.40 | $9.57 | $9.29 | 62,935 |
| 2018-09-25 | $9.19 | $9.32 | $9.19 | $9.27 | $9.00 | 8,611 |
| 2018-09-24 | $9.28 | $9.33 | $9.15 | $9.18 | $8.91 | 46,589 |
| 2018-09-21 | $9.23 | $9.23 | $9.05 | $9.19 | $8.92 | 171,117 |
| 2018-09-20 | $8.90 | $8.93 | $8.60 | $8.90 | $8.64 | 482,836 |
| 2018-09-19 | $8.79 | $8.91 | $8.65 | $8.91 | $8.65 | 119,209 |
| 2018-09-18 | $8.55 | $8.82 | $8.52 | $8.69 | $8.44 | 39,868 |
| 2018-09-17 | $8.54 | $8.56 | $8.43 | $8.48 | $8.23 | 82,635 |
| 2018-09-14 | $8.54 | $8.61 | $8.33 | $8.50 | $8.25 | 137,446 |
| 2018-09-13 | $8.47 | $8.47 | $8.22 | $8.34 | $8.10 | 9,555 |
| 2018-09-12 | $8.10 | $8.13 | $7.85 | $7.92 | $7.69 | 3,697 |
| 2018-09-11 | $7.75 | $7.77 | $7.60 | $7.64 | $7.42 | 4,779 |
| 2018-09-10 | $7.86 | $8.09 | $7.79 | $7.95 | $7.72 | 4,067 |
| 2018-09-07 | $8.03 | $8.11 | $7.93 | $8.11 | $7.87 | 5,143 |
| 2018-09-06 | $8.10 | $8.22 | $7.96 | $7.96 | $7.73 | 10,053 |
| 2018-09-05 | $8.31 | $8.36 | $8.21 | $8.36 | $8.12 | 1,218 |
| 2018-09-04 | $8.75 | $8.82 | $8.60 | $8.60 | $8.35 | 1,934 |
| 2018-08-31 | $9.08 | $9.09 | $8.85 | $9.05 | $8.78 | 52,890 |
| 2018-08-30 | $9.00 | $9.32 | $9.00 | $9.32 | $9.05 | 3,233 |
| 2018-08-29 | $9.10 | $9.30 | $9.03 | $9.19 | $8.92 | 3,970 |
| 2018-08-28 | $9.42 | $9.45 | $9.13 | $9.16 | $8.89 | 6,583 |
| 2018-08-27 | $9.21 | $9.40 | $9.21 | $9.23 | $8.96 | 5,758 |
| 2018-08-24 | $9.18 | $9.18 | $9.12 | $9.13 | $8.86 | 27,941 |
| 2018-08-23 | $9.06 | $9.33 | $9.05 | $9.07 | $8.80 | 5,693 |
| 2018-08-22 | $9.30 | $9.32 | $9.16 | $9.30 | $9.03 | 12,973 |
| 2018-08-21 | $9.07 | $9.32 | $9.07 | $9.13 | $8.86 | 8,007 |
| 2018-08-20 | $9.17 | $9.20 | $9.14 | $9.20 | $8.93 | 5,669 |
| 2018-08-17 | $9.10 | $9.10 | $8.66 | $8.80 | $8.54 | 5,411 |
| 2018-08-16 | $9.30 | $9.48 | $9.28 | $9.46 | $9.18 | 23,287 |
| 2018-08-15 | $9.21 | $9.41 | $9.08 | $9.41 | $9.13 | 6,371 |
| 2018-08-14 | $9.49 | $9.49 | $9.12 | $9.29 | $9.01 | 11,535 |
| 2018-08-13 | $9.36 | $9.40 | $9.11 | $9.11 | $8.84 | 6,662 |
| 2018-08-10 | $9.49 | $9.64 | $9.35 | $9.60 | $9.32 | 19,089 |
| 2018-08-09 | $9.60 | $9.77 | $9.52 | $9.77 | $9.48 | 10,972 |
| 2018-08-08 | $9.42 | $9.68 | $9.42 | $9.49 | $9.21 | 28,340 |
| 2018-08-07 | $9.57 | $9.80 | $9.49 | $9.72 | $9.44 | 1,947 |
| 2018-08-06 | $9.70 | $9.79 | $9.69 | $9.72 | $9.44 | 59,726 |
| 2018-08-03 | $9.58 | $9.72 | $9.47 | $9.47 | $9.19 | 8,554 |
| 2018-08-02 | $9.56 | $9.86 | $9.56 | $9.86 | $9.57 | 3,895 |
| 2018-08-01 | $9.61 | $9.77 | $9.61 | $9.77 | $9.48 | 1,867 |
| 2018-07-31 | $9.40 | $9.56 | $9.30 | $9.40 | $9.12 | 7,544 |
| 2018-07-30 | $9.75 | $9.83 | $9.60 | $9.83 | $9.54 | 2,183 |
| 2018-07-27 | $9.75 | $9.75 | $9.57 | $9.62 | $9.34 | 16,590 |
| 2018-07-26 | $9.73 | $9.76 | $9.59 | $9.59 | $9.31 | 9,835 |
| 2018-07-25 | $9.17 | $9.25 | $8.87 | $9.15 | $8.88 | 10,771 |
| 2018-07-24 | $8.74 | $8.89 | $8.74 | $8.84 | $8.58 | 3,142 |
| 2018-07-23 | $8.57 | $8.64 | $8.49 | $8.64 | $8.39 | 3,775 |
| 2018-07-20 | $8.96 | $8.96 | $8.69 | $8.69 | $8.44 | 2,000 |
| 2018-07-19 | $9.11 | $9.11 | $8.83 | $9.01 | $8.75 | 4,195 |
| 2018-07-18 | $9.01 | $9.20 | $9.01 | $9.03 | $8.77 | 2,769 |
| 2018-07-17 | $9.20 | $9.20 | $8.97 | $9.01 | $8.75 | 3,971 |
| 2018-07-16 | $8.87 | $9.18 | $8.87 | $8.87 | $8.61 | 2,166 |
| 2018-07-13 | $9.20 | $9.20 | $8.93 | $9.00 | $8.74 | 2,814 |
| 2018-07-12 | $9.46 | $9.46 | $9.14 | $9.22 | $8.95 | 7,726 |
| 2018-07-11 | $9.58 | $9.58 | $9.42 | $9.42 | $9.14 | 1,264 |
| 2018-07-10 | $9.52 | $9.70 | $9.47 | $9.57 | $9.29 | 15,733 |
| 2018-07-09 | $8.89 | $9.21 | $8.89 | $9.00 | $8.74 | 3,422 |
| 2018-07-06 | $8.97 | $8.99 | $8.92 | $8.97 | $8.71 | 9,665 |
| 2018-07-05 | $8.97 | $9.18 | $8.95 | $9.18 | $8.91 | 5,562 |
| 2018-07-03 | $9.41 | $9.46 | $9.31 | $9.46 | $9.18 | 1,670 |
| 2018-07-02 | $8.86 | $9.27 | $8.86 | $9.09 | $8.82 | 9,026 |
| 2018-06-29 | $9.36 | $9.40 | $9.09 | $9.19 | $8.92 | 8,335 |
| 2018-06-28 | $9.43 | $9.46 | $9.14 | $9.25 | $8.98 | 3,058 |
| 2018-06-27 | $9.20 | $9.25 | $9.07 | $9.15 | $8.88 | 3,893 |
| 2018-06-26 | $9.55 | $9.58 | $9.34 | $9.58 | $9.30 | 5,141 |
| 2018-06-25 | $9.15 | $9.40 | $9.15 | $9.30 | $9.03 | 2,835 |
| 2018-06-22 | $9.48 | $9.62 | $9.30 | $9.53 | $9.25 | 12,550 |
| 2018-06-21 | $9.23 | $9.52 | $9.23 | $9.30 | $9.03 | 15,748 |
| 2018-06-20 | $9.68 | $9.68 | $9.35 | $9.50 | $9.22 | 2,836 |
| 2018-06-19 | $9.11 | $9.60 | $9.11 | $9.44 | $9.16 | 7,151 |
| 2018-06-18 | $9.55 | $9.68 | $9.55 | $9.67 | $9.39 | 24,122 |
| 2018-06-15 | $9.44 | $9.63 | $9.44 | $9.61 | $9.33 | 15,383 |
| 2018-06-14 | $9.82 | $9.85 | $9.60 | $9.64 | $9.36 | 3,954 |
| 2018-06-13 | $9.95 | $10.00 | $9.84 | $9.98 | $9.69 | 29,242 |
| 2018-06-12 | $10.21 | $10.21 | $9.87 | $10.14 | $9.84 | 22,718 |
| 2018-06-11 | $10.33 | $10.33 | $10.06 | $10.12 | $9.82 | 18,742 |
| 2018-06-08 | $9.96 | $10.26 | $9.96 | $10.25 | $9.95 | 15,456 |
| 2018-06-07 | $10.40 | $10.41 | $10.26 | $10.30 | $10.00 | 20,969 |
| 2018-06-06 | $10.10 | $10.27 | $10.02 | $10.02 | $9.73 | 6,596 |
| 2018-06-05 | $10.13 | $10.57 | $10.13 | $10.54 | $10.23 | 16,492 |
| 2018-06-04 | $10.38 | $10.61 | $10.30 | $10.35 | $10.05 | 6,444 |
| 2018-06-01 | $10.60 | $10.65 | $10.40 | $10.59 | $10.28 | 8,154 |
| 2018-05-31 | $10.41 | $10.71 | $10.36 | $10.36 | $10.06 | 4,480 |
| 2018-05-30 | $10.03 | $10.16 | $9.95 | $10.13 | $9.83 | 17,185 |
| 2018-05-29 | $10.26 | $10.26 | $9.97 | $9.99 | $9.70 | 8,040 |
| 2018-05-25 | $9.94 | $10.41 | $9.94 | $10.11 | $9.81 | 27,785 |
| 2018-05-24 | $10.54 | $10.58 | $10.19 | $10.46 | $10.15 | 224,286 |
| 2018-05-23 | $9.68 | $10.05 | $9.68 | $10.03 | $9.74 | 186,390 |
| 2018-05-22 | $10.30 | $10.38 | $10.30 | $10.30 | $10.00 | 80,476 |
| 2018-05-21 | $10.31 | $10.65 | $10.27 | $10.37 | $10.07 | 58,456 |
| 2018-05-18 | $10.59 | $10.66 | $10.33 | $10.40 | $10.10 | 1,461 |
| 2018-05-17 | $10.51 | $10.74 | $10.50 | $10.61 | $10.30 | 4,709 |
| 2018-05-16 | $10.68 | $10.72 | $10.50 | $10.51 | $10.20 | 2,813 |
| 2018-05-15 | $11.09 | $11.09 | $10.72 | $11.05 | $10.73 | 10,040 |
| 2018-05-14 | $11.71 | $12.02 | $11.71 | $12.02 | $11.67 | 4,301 |
| 2018-05-11 | $11.80 | $11.96 | $11.80 | $11.89 | $11.54 | 4,899 |
| 2018-05-10 | $11.57 | $11.57 | $11.45 | $11.47 | $11.13 | 10,864 |
| 2018-05-09 | $11.32 | $11.69 | $11.32 | $11.69 | $11.35 | 6,630 |
| 2018-05-08 | $11.04 | $11.30 | $11.04 | $11.28 | $10.95 | 53,811 |
| 2018-05-07 | $10.67 | $10.85 | $10.61 | $10.61 | $10.30 | 3,295 |
| 2018-05-04 | $10.71 | $10.79 | $10.63 | $10.75 | $10.44 | 7,885 |
| 2018-05-03 | $10.29 | $10.29 | $9.99 | $10.25 | $9.95 | 111,334 |
| 2018-05-02 | $10.24 | $10.42 | $10.18 | $10.42 | $10.00 | 7,042 |
| 2018-05-01 | $9.90 | $10.06 | $9.86 | $10.06 | $9.65 | 3,672 |
| 2018-04-30 | $10.21 | $10.24 | $9.96 | $10.24 | $9.82 | 5,501 |
| 2018-04-27 | $10.10 | $10.24 | $9.99 | $10.19 | $9.78 | 3,565 |
| 2018-04-26 | $10.41 | $10.49 | $10.16 | $10.17 | $9.76 | 13,064 |
| 2018-04-25 | $10.24 | $10.42 | $10.24 | $10.42 | $10.00 | 4,557 |
| 2018-04-24 | $10.39 | $10.39 | $10.20 | $10.25 | $9.83 | 10,291 |
| 2018-04-23 | $10.49 | $10.49 | $10.06 | $10.40 | $9.98 | 20,967 |
| 2018-04-20 | $9.81 | $9.83 | $9.62 | $9.81 | $9.41 | 3,769 |
| 2018-04-19 | $9.96 | $10.21 | $9.87 | $10.18 | $9.77 | 3,189 |
| 2018-04-18 | $9.98 | $10.26 | $9.98 | $10.12 | $9.71 | 28,548 |
| 2018-04-17 | $10.00 | $10.25 | $10.00 | $10.15 | $9.74 | 35,093 |
| 2018-04-16 | $10.22 | $10.25 | $9.98 | $10.25 | $9.83 | 11,792 |
| 2018-04-13 | $9.90 | $10.06 | $9.87 | $9.87 | $9.47 | 7,593 |
| 2018-04-12 | $9.56 | $9.91 | $9.52 | $9.73 | $9.33 | 5,511 |
| 2018-04-11 | $10.25 | $10.25 | $9.93 | $10.18 | $9.77 | 6,166 |
| 2018-04-10 | $10.02 | $10.06 | $9.98 | $10.05 | $9.64 | 8,327 |
| 2018-04-09 | $9.90 | $10.05 | $9.86 | $10.00 | $9.59 | 62,757 |
| 2018-04-06 | $9.84 | $9.98 | $9.78 | $9.91 | $9.51 | 8,500 |
| 2018-04-05 | $9.68 | $9.90 | $9.60 | $9.65 | $9.26 | 23,948 |
| 2018-04-04 | $9.36 | $9.66 | $9.36 | $9.66 | $9.27 | 4,533 |
| 2018-04-03 | $9.41 | $9.41 | $9.15 | $9.34 | $8.96 | 4,616 |
| 2018-04-02 | $9.29 | $9.32 | $9.03 | $9.18 | $8.81 | 4,637 |
| 2018-03-29 | $9.29 | $9.36 | $9.10 | $9.31 | $8.93 | 5,283 |
| 2018-03-28 | $9.19 | $9.26 | $9.02 | $9.14 | $8.77 | 38,369 |
| 2018-03-27 | $9.28 | $9.30 | $9.07 | $9.07 | $8.70 | 110,772 |
| 2018-03-26 | $9.31 | $9.35 | $9.19 | $9.19 | $8.82 | 96,663 |
| 2018-03-23 | $8.95 | $9.26 | $8.93 | $8.93 | $8.57 | 128,689 |
| 2018-03-22 | $8.77 | $8.92 | $8.74 | $8.90 | $8.54 | 68,482 |
| 2018-03-21 | $8.85 | $8.90 | $8.69 | $8.75 | $8.39 | 80,601 |
| 2018-03-20 | $8.85 | $9.01 | $8.85 | $9.00 | $8.63 | 135,864 |
| 2018-03-19 | $9.18 | $9.18 | $8.93 | $9.02 | $8.65 | 12,276 |
| 2018-03-16 | $8.99 | $9.18 | $8.90 | $8.90 | $8.54 | 372,320 |
| 2018-03-15 | $8.98 | $9.18 | $8.98 | $9.02 | $8.65 | 393,666 |
| 2018-03-14 | $8.96 | $9.18 | $8.92 | $8.92 | $8.56 | 205,371 |
| 2018-03-13 | $9.21 | $9.53 | $9.21 | $9.23 | $8.86 | 33,193 |
| 2018-03-12 | $9.25 | $9.39 | $9.19 | $9.19 | $8.82 | 97,401 |
| 2018-03-09 | $8.23 | $8.36 | $8.19 | $8.36 | $8.02 | 37,125 |
| 2018-03-08 | $8.28 | $8.32 | $8.16 | $8.16 | $7.83 | 42,533 |
| 2018-03-07 | $8.25 | $8.28 | $8.05 | $8.09 | $7.76 | 7,750 |
| 2018-03-06 | $8.33 | $8.33 | $8.19 | $8.19 | $7.86 | 18,138 |
| 2018-03-05 | $8.19 | $8.23 | $8.05 | $8.22 | $7.89 | 5,335 |
| 2018-03-02 | $8.12 | $8.15 | $8.02 | $8.14 | $7.81 | 6,750 |
| 2018-03-01 | $8.19 | $8.28 | $8.08 | $8.22 | $7.89 | 5,926 |
| 2018-02-28 | $8.06 | $8.35 | $8.06 | $8.28 | $7.94 | 17,373 |
| 2018-02-27 | $8.39 | $8.41 | $8.24 | $8.24 | $7.91 | 9,814 |
| 2018-02-26 | $8.47 | $8.47 | $8.25 | $8.37 | $8.03 | 23,161 |
| 2018-02-23 | $8.39 | $8.50 | $8.35 | $8.50 | $8.15 | 11,998 |
| 2018-02-22 | $8.39 | $8.42 | $8.30 | $8.33 | $7.99 | 25,163 |
| 2018-02-21 | $8.28 | $8.31 | $8.05 | $8.31 | $7.97 | 9,655 |
| 2018-02-20 | $8.19 | $8.22 | $7.95 | $8.17 | $7.84 | 18,871 |
| 2018-02-16 | $7.98 | $8.22 | $7.98 | $8.12 | $7.79 | 16,128 |
| 2018-02-15 | $8.15 | $8.22 | $7.96 | $7.96 | $7.64 | 8,045 |
| 2018-02-14 | $7.95 | $8.00 | $7.80 | $7.93 | $7.61 | 5,573 |
| 2018-02-13 | $7.75 | $8.08 | $7.75 | $8.08 | $7.75 | 11,544 |
| 2018-02-12 | $7.72 | $7.98 | $7.70 | $7.91 | $7.59 | 6,435 |
| 2018-02-09 | $7.86 | $8.08 | $7.78 | $7.98 | $7.66 | 16,203 |
| 2018-02-08 | $8.23 | $8.25 | $8.05 | $8.22 | $7.89 | 6,821 |
| 2018-02-07 | $7.99 | $8.14 | $7.90 | $8.07 | $7.74 | 10,932 |
| 2018-02-06 | $7.99 | $8.41 | $7.80 | $8.32 | $7.98 | 11,595 |
| 2018-02-05 | $8.46 | $8.53 | $8.19 | $8.19 | $7.86 | 10,616 |
| 2018-02-02 | $8.15 | $8.41 | $8.10 | $8.10 | $7.77 | 16,759 |
| 2018-02-01 | $7.81 | $8.05 | $7.78 | $7.95 | $7.63 | 29,872 |
| 2018-01-31 | $8.20 | $8.31 | $8.20 | $8.28 | $7.94 | 51,235 |
| 2018-01-30 | $8.35 | $8.37 | $8.14 | $8.33 | $7.99 | 15,350 |
| 2018-01-29 | $8.10 | $8.22 | $8.10 | $8.14 | $7.81 | 14,328 |
| 2018-01-26 | $8.43 | $8.43 | $8.28 | $8.30 | $7.96 | 25,454 |
| 2018-01-25 | $8.66 | $8.66 | $8.57 | $8.58 | $8.23 | 24,748 |
| 2018-01-24 | $8.53 | $8.80 | $8.53 | $8.79 | $8.43 | 5,214 |
| 2018-01-23 | $8.74 | $8.81 | $8.54 | $8.77 | $8.41 | 20,690 |
| 2018-01-22 | $8.81 | $8.90 | $8.73 | $8.85 | $8.49 | 32,437 |
| 2018-01-19 | $8.30 | $8.47 | $8.30 | $8.33 | $7.99 | 25,416 |
| 2018-01-18 | $8.00 | $8.03 | $7.90 | $7.94 | $7.62 | 21,956 |
| 2018-01-17 | $7.76 | $7.82 | $7.61 | $7.75 | $7.44 | 11,442 |
| 2018-01-16 | $7.60 | $7.71 | $7.49 | $7.65 | $7.34 | 65,651 |
| 2018-01-12 | $7.72 | $7.75 | $7.57 | $7.74 | $7.43 | 25,087 |
| 2018-01-11 | $7.63 | $7.68 | $7.58 | $7.65 | $7.34 | 13,320 |
| 2018-01-10 | $7.69 | $7.71 | $7.53 | $7.60 | $7.29 | 16,531 |
| 2018-01-09 | $7.73 | $7.75 | $7.52 | $7.70 | $7.39 | 28,071 |
| 2018-01-08 | $7.40 | $7.61 | $7.40 | $7.54 | $7.23 | 24,148 |
| 2018-01-05 | $7.53 | $7.60 | $7.36 | $7.54 | $7.23 | 13,186 |
| 2018-01-04 | $7.65 | $7.65 | $7.53 | $7.57 | $7.26 | 34,532 |
| 2018-01-03 | $7.62 | $7.63 | $7.40 | $7.47 | $7.17 | 13,182 |
| 2018-01-02 | $7.23 | $7.23 | $7.12 | $7.20 | $6.91 | 30,787 |
| 2017-12-29 | $7.19 | $7.30 | $7.08 | $7.30 | $7.00 | 15,578 |
| 2017-12-28 | $7.10 | $7.26 | $7.10 | $7.25 | $6.96 | 85,797 |
| 2017-12-27 | $7.16 | $7.32 | $7.11 | $7.21 | $6.92 | 53,959 |
| 2017-12-26 | $7.01 | $7.14 | $6.99 | $7.12 | $6.83 | 20,608 |
| 2017-12-22 | $7.09 | $7.16 | $6.99 | $7.00 | $6.72 | 22,583 |
| 2017-12-21 | $7.03 | $7.26 | $7.03 | $7.04 | $6.75 | 33,662 |
| 2017-12-20 | $7.06 | $7.25 | $7.04 | $7.08 | $6.79 | 16,153 |
| 2017-12-19 | $7.11 | $7.14 | $7.05 | $7.05 | $6.76 | 25,679 |
| 2017-12-18 | $7.12 | $7.28 | $7.06 | $7.25 | $6.96 | 43,618 |
| 2017-12-15 | $7.22 | $7.25 | $7.07 | $7.07 | $6.78 | 28,702 |
| 2017-12-14 | $7.06 | $7.29 | $7.06 | $7.29 | $6.99 | 12,637 |
| 2017-12-13 | $7.23 | $7.37 | $7.23 | $7.32 | $7.02 | 32,132 |
| 2017-12-12 | $7.23 | $7.39 | $7.19 | $7.27 | $6.97 | 12,030 |
| 2017-12-11 | $7.06 | $7.23 | $7.04 | $7.10 | $6.81 | 39,794 |
| 2017-12-08 | $7.29 | $7.32 | $7.06 | $7.08 | $6.79 | 13,912 |
| 2017-12-07 | $6.92 | $7.13 | $6.90 | $6.90 | $6.62 | 13,748 |
| 2017-12-06 | $7.05 | $7.19 | $6.91 | $7.18 | $6.89 | 23,961 |
| 2017-12-05 | $6.99 | $7.05 | $6.87 | $7.00 | $6.72 | 30,970 |
| 2017-12-04 | $7.11 | $7.33 | $7.11 | $7.15 | $6.86 | 53,602 |
| 2017-12-01 | $6.91 | $7.02 | $6.80 | $7.02 | $6.73 | 39,774 |
| 2017-11-30 | $6.89 | $6.91 | $6.71 | $6.75 | $6.48 | 18,696 |
| 2017-11-29 | $6.61 | $6.71 | $6.61 | $6.66 | $6.39 | 14,507 |
| 2017-11-28 | $6.66 | $6.77 | $6.54 | $6.59 | $6.32 | 20,698 |
| 2017-11-27 | $6.65 | $6.77 | $6.55 | $6.55 | $6.28 | 24,400 |
| 2017-11-24 | $6.52 | $6.74 | $6.49 | $6.74 | $6.47 | 8,861 |
| 2017-11-22 | $6.72 | $6.80 | $6.62 | $6.67 | $6.40 | 27,061 |
| 2017-11-21 | $6.55 | $6.70 | $6.50 | $6.50 | $6.24 | 6,764 |
| 2017-11-20 | $6.54 | $6.69 | $6.49 | $6.66 | $6.39 | 36,357 |
| 2017-11-17 | $6.61 | $6.61 | $6.47 | $6.53 | $6.26 | 9,144 |
| 2017-11-16 | $6.48 | $6.57 | $6.39 | $6.50 | $6.24 | 20,527 |
| 2017-11-15 | $6.36 | $6.52 | $6.34 | $6.34 | $6.08 | 11,818 |
| 2017-11-14 | $6.45 | $6.58 | $6.41 | $6.51 | $6.25 | 21,338 |
| 2017-11-13 | $6.54 | $6.71 | $6.52 | $6.58 | $6.31 | 26,188 |
| 2017-11-10 | $6.53 | $6.69 | $6.53 | $6.65 | $6.38 | 15,485 |
| 2017-11-09 | $6.88 | $6.88 | $6.67 | $6.67 | $6.40 | 20,908 |
| 2017-11-08 | $6.66 | $6.70 | $6.52 | $6.69 | $6.42 | 9,906 |
| 2017-11-07 | $6.85 | $6.90 | $6.74 | $6.87 | $6.59 | 6,688 |
| 2017-11-06 | $6.65 | $6.96 | $6.65 | $6.85 | $6.57 | 3,593 |
| 2017-11-03 | $6.94 | $6.97 | $6.72 | $6.96 | $6.68 | 6,378 |
| 2017-11-02 | $6.75 | $6.93 | $6.73 | $6.83 | $6.55 | 9,613 |
| 2017-11-01 | $6.87 | $6.94 | $6.67 | $6.94 | $6.66 | 12,067 |
| 2017-10-31 | $6.93 | $6.97 | $6.80 | $6.97 | $6.69 | 13,983 |
| 2017-10-30 | $6.96 | $7.06 | $6.85 | $6.96 | $6.68 | 7,058 |
| 2017-10-27 | $6.95 | $6.98 | $6.91 | $6.92 | $6.64 | 8,301 |
| 2017-10-26 | $6.81 | $6.95 | $6.81 | $6.95 | $6.67 | 5,996 |
| 2017-10-25 | $7.01 | $7.01 | $6.80 | $6.85 | $6.57 | 9,629 |
| 2017-10-24 | $6.80 | $7.00 | $6.79 | $7.00 | $6.72 | 20,458 |
| 2017-10-23 | $7.02 | $7.04 | $6.88 | $6.95 | $6.67 | 10,231 |
| 2017-10-20 | $6.97 | $6.99 | $6.81 | $6.81 | $6.53 | 11,275 |
| 2017-10-19 | $7.00 | $7.04 | $6.98 | $6.99 | $6.71 | 21,881 |
| 2017-10-18 | $7.14 | $7.14 | $7.01 | $7.08 | $6.79 | 16,810 |
| 2017-10-17 | $7.38 | $7.45 | $7.30 | $7.45 | $7.15 | 12,631 |
| 2017-10-16 | $7.50 | $7.51 | $7.37 | $7.46 | $7.16 | 6,211 |
| 2017-10-13 | $7.64 | $7.65 | $7.58 | $7.65 | $7.34 | 8,685 |
| 2017-10-12 | $7.55 | $7.77 | $7.55 | $7.75 | $7.44 | 10,696 |
| 2017-10-11 | $7.75 | $7.75 | $7.52 | $7.66 | $7.35 | 5,257 |
| 2017-10-10 | $7.34 | $7.58 | $7.34 | $7.54 | $7.23 | 3,983 |
| 2017-10-09 | $7.36 | $7.58 | $7.31 | $7.58 | $7.27 | 10,773 |
| 2017-10-06 | $7.39 | $7.39 | $7.28 | $7.33 | $7.03 | 15,560 |
| 2017-10-05 | $7.21 | $7.23 | $7.05 | $7.20 | $6.91 | 8,491 |
| 2017-10-04 | $7.19 | $7.24 | $7.05 | $7.20 | $6.91 | 8,107 |
| 2017-10-03 | $7.15 | $7.28 | $7.13 | $7.23 | $6.94 | 12,218 |
| 2017-10-02 | $6.97 | $7.02 | $6.97 | $7.01 | $6.73 | 23,409 |
| 2017-09-29 | $6.98 | $7.00 | $6.95 | $7.00 | $6.72 | 4,925 |
| 2017-09-28 | $6.95 | $6.95 | $6.74 | $6.95 | $6.67 | 10,950 |
| 2017-09-27 | $6.61 | $6.64 | $6.51 | $6.64 | $6.37 | 7,193 |
| 2017-09-26 | $6.58 | $6.64 | $6.51 | $6.60 | $6.33 | 17,928 |
| 2017-09-25 | $6.64 | $6.64 | $6.45 | $6.45 | $6.19 | 10,356 |
| 2017-09-22 | $6.72 | $6.74 | $6.61 | $6.63 | $6.36 | 31,692 |
| 2017-09-21 | $6.75 | $6.77 | $6.64 | $6.72 | $6.45 | 23,735 |
| 2017-09-20 | $6.80 | $6.82 | $6.63 | $6.68 | $6.41 | 3,915 |
| 2017-09-19 | $6.76 | $6.78 | $6.58 | $6.65 | $6.38 | 4,482 |
| 2017-09-18 | $6.79 | $6.81 | $6.58 | $6.70 | $6.43 | 299,397 |
| 2017-09-15 | $6.59 | $6.59 | $6.56 | $6.57 | $6.30 | 391,327 |
| 2017-09-14 | $6.40 | $6.45 | $6.30 | $6.36 | $6.10 | 174,090 |
| 2017-09-13 | $6.52 | $6.52 | $6.27 | $6.35 | $6.09 | 155,204 |
| 2017-09-12 | $6.39 | $6.44 | $6.30 | $6.31 | $6.05 | 543,867 |
| 2017-09-11 | $6.25 | $6.30 | $6.25 | $6.27 | $6.02 | 437,649 |
| 2017-09-08 | $7.02 | $7.15 | $6.89 | $6.93 | $6.65 | 23,547 |
| 2017-09-07 | $7.04 | $7.15 | $6.93 | $7.11 | $6.82 | 6,002 |
| 2017-09-06 | $7.18 | $7.20 | $7.03 | $7.20 | $6.91 | 5,073 |
| 2017-09-05 | $7.18 | $7.20 | $7.05 | $7.20 | $6.91 | 5,770 |
| 2017-09-01 | $7.31 | $7.36 | $7.17 | $7.31 | $7.01 | 7,465 |
| 2017-08-31 | $7.33 | $7.35 | $7.13 | $7.18 | $6.89 | 11,099 |
| 2017-08-30 | $7.38 | $7.40 | $7.22 | $7.22 | $6.93 | 1,440 |
| 2017-08-29 | $7.38 | $7.40 | $7.35 | $7.39 | $7.09 | 9,182 |
| 2017-08-28 | $7.38 | $7.53 | $7.38 | $7.53 | $7.22 | 35,836 |
| 2017-08-25 | $7.59 | $7.59 | $7.37 | $7.42 | $7.12 | 5,904 |
| 2017-08-24 | $7.52 | $7.54 | $7.30 | $7.54 | $7.23 | 4,475 |
| 2017-08-23 | $7.44 | $7.46 | $7.22 | $7.22 | $6.93 | 7,735 |
| 2017-08-22 | $7.21 | $7.44 | $7.21 | $7.38 | $7.08 | 12,915 |
| 2017-08-21 | $7.41 | $7.41 | $7.20 | $7.30 | $7.00 | 13,848 |
| 2017-08-18 | $7.18 | $7.36 | $7.16 | $7.16 | $6.87 | 9,583 |
| 2017-08-17 | $7.44 | $7.44 | $7.33 | $7.44 | $7.14 | 7,843 |
| 2017-08-16 | $7.42 | $7.44 | $7.24 | $7.34 | $7.04 | 9,506 |
| 2017-08-15 | $7.33 | $7.35 | $7.14 | $7.31 | $7.01 | 23,992 |
| 2017-08-14 | $7.36 | $7.36 | $7.23 | $7.23 | $6.94 | 13,994 |
| 2017-08-11 | $7.45 | $7.45 | $7.37 | $7.38 | $7.08 | 9,200 |
| 2017-08-10 | $7.69 | $7.69 | $7.46 | $7.50 | $7.20 | 32,044 |
| 2017-08-09 | $7.30 | $7.36 | $7.29 | $7.34 | $7.04 | 34,216 |
| 2017-08-08 | $7.05 | $7.05 | $7.03 | $7.05 | $6.76 | 5,109 |
| 2017-08-07 | $7.17 | $7.19 | $7.03 | $7.04 | $6.75 | 12,969 |
| 2017-08-04 | $7.18 | $7.18 | $6.98 | $6.98 | $6.70 | 9,238 |
| 2017-08-03 | $7.19 | $7.19 | $7.00 | $7.04 | $6.75 | 18,067 |
| 2017-08-02 | $7.20 | $7.22 | $7.12 | $7.22 | $6.93 | 5,061 |
| 2017-08-01 | $6.75 | $7.37 | $6.75 | $7.10 | $6.81 | 19,748 |
| 2017-07-31 | $7.06 | $7.23 | $7.00 | $7.20 | $6.91 | 7,638 |
| 2017-07-28 | $7.09 | $7.20 | $7.09 | $7.14 | $6.85 | 13,677 |
| 2017-07-27 | $7.23 | $7.23 | $7.10 | $7.16 | $6.87 | 8,112 |
| 2017-07-26 | $7.08 | $7.24 | $7.06 | $7.13 | $6.84 | 9,647 |
| 2017-07-25 | $7.28 | $7.30 | $7.13 | $7.15 | $6.86 | 6,611 |
| 2017-07-24 | $7.19 | $7.29 | $7.09 | $7.26 | $6.97 | 5,945 |
| 2017-07-21 | $7.35 | $7.35 | $7.15 | $7.22 | $6.93 | 5,689 |
| 2017-07-20 | $7.21 | $7.23 | $7.02 | $7.15 | $6.86 | 18,179 |
| 2017-07-19 | $7.30 | $7.32 | $7.10 | $7.21 | $6.92 | 4,094 |
| 2017-07-18 | $7.27 | $7.29 | $7.06 | $7.06 | $6.77 | 6,042 |
| 2017-07-17 | $7.01 | $7.12 | $7.01 | $7.09 | $6.80 | 36,123 |
| 2017-07-14 | $7.28 | $7.30 | $7.25 | $7.25 | $6.96 | 11,472 |
| 2017-07-13 | $7.20 | $7.30 | $7.20 | $7.20 | $6.91 | 5,273 |
| 2017-07-12 | $7.16 | $7.18 | $6.97 | $7.09 | $6.80 | 8,601 |
| 2017-07-11 | $6.82 | $6.98 | $6.82 | $6.93 | $6.65 | 46,789 |
| 2017-07-10 | $6.87 | $6.88 | $6.81 | $6.86 | $6.58 | 6,500 |
| 2017-07-07 | $6.86 | $6.86 | $6.73 | $6.78 | $6.50 | 15,258 |
| 2017-07-06 | $6.79 | $6.90 | $6.79 | $6.87 | $6.59 | 69,380 |
| 2017-07-05 | $7.00 | $7.03 | $6.83 | $6.97 | $6.69 | 11,052 |
| 2017-07-03 | $7.27 | $7.40 | $7.15 | $7.24 | $6.95 | 5,736 |
| 2017-06-30 | $7.50 | $7.50 | $7.40 | $7.40 | $7.10 | 21,552 |
| 2017-06-29 | $7.48 | $7.48 | $7.27 | $7.27 | $6.97 | 9,809 |
| 2017-06-28 | $7.42 | $7.44 | $7.24 | $7.24 | $6.95 | 6,727 |
| 2017-06-27 | $7.34 | $7.34 | $7.22 | $7.30 | $7.00 | 7,400 |
| 2017-06-26 | $7.22 | $7.37 | $7.20 | $7.35 | $7.05 | 13,500 |
| 2017-06-23 | $7.22 | $7.32 | $7.11 | $7.15 | $6.86 | 3,900 |
| 2017-06-22 | $7.31 | $7.33 | $7.10 | $7.27 | $6.97 | 5,800 |
| 2017-06-21 | $7.32 | $7.33 | $7.20 | $7.29 | $7.00 | 8,129 |
| 2017-06-20 | $7.40 | $7.42 | $7.20 | $7.42 | $7.12 | 19,100 |
| 2017-06-19 | $7.68 | $7.70 | $7.46 | $7.46 | $7.16 | 3,758 |
| 2017-06-16 | $7.51 | $7.53 | $7.32 | $7.53 | $7.22 | 13,800 |
| 2017-06-15 | $7.38 | $7.55 | $7.36 | $7.39 | $7.09 | 32,547 |
| 2017-06-14 | $7.29 | $7.45 | $7.29 | $7.36 | $7.06 | 11,049 |
| 2017-06-13 | $7.31 | $7.31 | $7.25 | $7.27 | $6.97 | 19,376 |
| 2017-06-12 | $7.29 | $7.35 | $7.29 | $7.35 | $7.05 | 16,206 |
| 2017-06-09 | $7.50 | $7.52 | $7.35 | $7.37 | $7.07 | 5,687 |
| 2017-06-08 | $7.74 | $7.74 | $7.44 | $7.50 | $7.20 | 7,578 |
| 2017-06-07 | $7.49 | $7.71 | $7.46 | $7.60 | $7.29 | 13,818 |
| 2017-06-06 | $7.62 | $7.80 | $7.62 | $7.77 | $7.45 | 56,280 |
| 2017-06-05 | $8.05 | $8.08 | $7.91 | $7.98 | $7.66 | 23,169 |
| 2017-06-02 | $8.06 | $8.18 | $8.01 | $8.15 | $7.82 | 9,299 |
| 2017-06-01 | $8.29 | $8.29 | $8.06 | $8.12 | $7.63 | 29,164 |
| 2017-05-31 | $8.34 | $8.43 | $8.29 | $8.43 | $7.92 | 7,922 |
| 2017-05-30 | $8.30 | $8.43 | $8.30 | $8.40 | $7.89 | 8,161 |
| 2017-05-26 | $8.54 | $8.57 | $8.30 | $8.34 | $7.83 | 8,073 |
| 2017-05-25 | $8.71 | $8.82 | $8.65 | $8.65 | $8.12 | 12,859 |
| 2017-05-24 | $8.75 | $8.78 | $8.51 | $8.51 | $7.99 | 17,568 |
| 2017-05-23 | $8.58 | $8.72 | $8.50 | $8.52 | $8.00 | 3,768 |
| 2017-05-22 | $8.62 | $8.65 | $8.61 | $8.63 | $8.11 | 17,610 |
| 2017-05-19 | $8.57 | $8.68 | $8.46 | $8.63 | $8.11 | 7,361 |
| 2017-05-18 | $8.50 | $8.61 | $8.50 | $8.59 | $8.07 | 14,178 |
| 2017-05-17 | $8.63 | $8.73 | $8.53 | $8.68 | $8.15 | 13,440 |
| 2017-05-16 | $8.68 | $8.76 | $8.59 | $8.63 | $8.11 | 7,937 |
| 2017-05-15 | $8.71 | $8.82 | $8.60 | $8.67 | $8.14 | 6,186 |
| 2017-05-12 | $8.86 | $8.89 | $8.60 | $8.64 | $8.12 | 4,878 |
| 2017-05-11 | $8.90 | $9.00 | $8.85 | $8.85 | $8.31 | 7,692 |
| 2017-05-10 | $8.97 | $8.98 | $8.88 | $8.93 | $8.39 | 10,173 |
| 2017-05-09 | $9.05 | $9.07 | $8.91 | $9.03 | $8.48 | 10,123 |
| 2017-05-08 | $9.24 | $9.26 | $9.01 | $9.09 | $8.54 | 10,969 |
| 2017-05-05 | $9.00 | $9.10 | $8.91 | $8.96 | $8.42 | 9,355 |
| 2017-05-04 | $9.28 | $9.28 | $9.00 | $9.15 | $8.59 | 21,886 |
| 2017-05-03 | $9.32 | $9.40 | $9.10 | $9.21 | $8.65 | 5,816 |
| 2017-05-02 | $9.25 | $9.36 | $9.22 | $9.23 | $8.67 | 17,628 |
| 2017-05-01 | $9.40 | $9.43 | $9.24 | $9.24 | $8.68 | 7,433 |
| 2017-04-28 | $9.30 | $9.48 | $9.30 | $9.44 | $8.87 | 14,816 |
| 2017-04-27 | $9.23 | $9.45 | $9.23 | $9.30 | $8.74 | 22,182 |
| 2017-04-26 | $8.92 | $9.00 | $8.92 | $8.92 | $8.38 | 55,405 |
| 2017-04-25 | $8.67 | $8.69 | $8.62 | $8.63 | $8.11 | 25,522 |
| 2017-04-24 | $8.40 | $8.63 | $8.40 | $8.47 | $7.96 | 15,408 |
| 2017-04-21 | $8.64 | $8.77 | $8.52 | $8.52 | $8.00 | 12,234 |
| 2017-04-20 | $8.74 | $8.75 | $8.65 | $8.66 | $8.13 | 6,928 |
| 2017-04-19 | $8.63 | $8.63 | $8.45 | $8.45 | $7.94 | 28,861 |
| 2017-04-18 | $8.44 | $8.51 | $8.44 | $8.45 | $7.94 | 8,782 |
| 2017-04-17 | $8.65 | $8.76 | $8.53 | $8.76 | $8.23 | 12,045 |
| 2017-04-13 | $8.75 | $8.75 | $8.60 | $8.62 | $8.10 | 112,815 |
| 2017-04-12 | $8.70 | $8.70 | $8.66 | $8.69 | $8.16 | 35,670 |
| 2017-04-11 | $8.74 | $8.77 | $8.66 | $8.72 | $8.19 | 28,966 |
| 2017-04-10 | $8.84 | $8.88 | $8.70 | $8.82 | $8.28 | 45,734 |
| 2017-04-07 | $8.96 | $8.98 | $8.77 | $8.77 | $8.24 | 10,436 |
| 2017-04-06 | $9.00 | $9.00 | $8.77 | $8.82 | $8.28 | 18,512 |
| 2017-04-05 | $8.62 | $8.85 | $8.58 | $8.77 | $8.24 | 41,757 |
| 2017-04-04 | $8.47 | $8.68 | $8.47 | $8.55 | $8.03 | 6,777 |
| 2017-04-03 | $8.50 | $8.60 | $8.38 | $8.48 | $7.96 | 82,600 |
| 2017-03-31 | $8.40 | $8.47 | $8.23 | $8.41 | $7.90 | 222,900 |
| 2017-03-30 | $8.30 | $8.35 | $8.28 | $8.33 | $7.82 | 290,300 |
| 2017-03-29 | $8.13 | $8.22 | $8.13 | $8.17 | $7.67 | 661,500 |
| 2017-03-28 | $7.87 | $7.99 | $7.78 | $7.93 | $7.45 | 71,600 |
| 2017-03-27 | $7.78 | $7.95 | $7.78 | $7.78 | $7.31 | 3,600 |
| 2017-03-24 | $7.78 | $7.95 | $7.78 | $7.82 | $7.34 | 14,000 |
| 2017-03-23 | $7.77 | $7.84 | $7.69 | $7.84 | $7.36 | 1,900 |
| 2017-03-22 | $7.68 | $7.72 | $7.58 | $7.59 | $7.13 | 4,300 |
| 2017-03-21 | $7.77 | $7.82 | $7.74 | $7.74 | $7.27 | 10,900 |
| 2017-03-20 | $7.98 | $8.04 | $7.97 | $7.97 | $7.49 | 4,500 |
| 2017-03-17 | $8.16 | $8.18 | $7.99 | $7.99 | $7.50 | 2,200 |
| 2017-03-16 | $8.00 | $8.00 | $7.90 | $7.95 | $7.47 | 6,200 |
| 2017-03-15 | $7.75 | $7.80 | $7.65 | $7.69 | $7.22 | 11,400 |
| 2017-03-14 | $7.65 | $7.70 | $7.65 | $7.66 | $7.19 | 2,400 |
| 2017-03-13 | $7.72 | $7.82 | $7.72 | $7.77 | $7.30 | 12,900 |
| 2017-03-10 | $7.67 | $7.90 | $7.64 | $7.64 | $7.18 | 17,000 |
| 2017-03-09 | $8.15 | $8.15 | $7.90 | $7.90 | $7.42 | 4,100 |
| 2017-03-08 | $7.99 | $8.14 | $7.99 | $8.03 | $7.54 | 4,000 |
| 2017-03-07 | $8.01 | $8.01 | $7.99 | $7.99 | $7.50 | 1,500 |
| 2017-03-06 | $8.02 | $8.07 | $7.98 | $8.04 | $7.55 | 5,200 |
| 2017-03-03 | $8.16 | $8.20 | $8.09 | $8.15 | $7.65 | 4,600 |
| 2017-03-02 | $8.35 | $8.36 | $8.27 | $8.27 | $7.77 | 6,100 |
| 2017-03-01 | $7.92 | $8.02 | $7.92 | $8.02 | $7.53 | 14,900 |
| 2017-02-28 | $7.55 | $7.57 | $7.50 | $7.55 | $7.09 | 11,700 |
| 2017-02-27 | $7.72 | $7.72 | $7.56 | $7.62 | $7.16 | 5,300 |
| 2017-02-24 | $7.76 | $7.80 | $7.72 | $7.80 | $7.33 | 3,500 |
| 2017-02-23 | $7.77 | $7.96 | $7.77 | $7.80 | $7.33 | 25,700 |
| 2017-02-22 | $7.64 | $7.72 | $7.64 | $7.71 | $7.24 | 56,600 |
| 2017-02-21 | $7.96 | $7.96 | $7.85 | $7.86 | $7.38 | 2,900 |
| 2017-02-17 | $8.07 | $8.09 | $7.93 | $8.09 | $7.60 | 7,700 |
| 2017-02-16 | $8.28 | $8.28 | $8.20 | $8.20 | $7.70 | 23,400 |
| 2017-02-15 | $8.24 | $8.35 | $8.13 | $8.13 | $7.64 | 4,800 |
| 2017-02-14 | $8.14 | $8.23 | $8.14 | $8.14 | $7.65 | 7,100 |
| 2017-02-13 | $8.15 | $8.26 | $8.13 | $8.26 | $7.76 | 1,700 |
| 2017-02-10 | $8.18 | $8.30 | $8.18 | $8.27 | $7.77 | 10,700 |
| 2017-02-09 | $8.02 | $8.23 | $8.02 | $8.02 | $7.53 | 6,000 |
| 2017-02-08 | $7.90 | $7.95 | $7.90 | $7.90 | $7.42 | 4,900 |
| 2017-02-07 | $8.06 | $8.23 | $8.06 | $8.06 | $7.57 | 6,500 |
| 2017-02-06 | $8.03 | $8.10 | $8.03 | $8.03 | $7.54 | 3,900 |
| 2017-02-03 | $8.08 | $8.18 | $8.04 | $8.09 | $7.60 | 5,500 |
| 2017-02-02 | $8.25 | $8.25 | $8.10 | $8.25 | $7.75 | 8,500 |
| 2017-02-01 | $8.13 | $8.29 | $8.11 | $8.11 | $7.62 | 6,478 |
| 2017-01-31 | $8.29 | $8.31 | $8.11 | $8.11 | $7.62 | 5,324 |
| 2017-01-30 | $8.17 | $8.35 | $8.11 | $8.11 | $7.62 | 10,134 |
| 2017-01-27 | $8.13 | $8.35 | $8.13 | $8.32 | $7.82 | 2,264 |
| 2017-01-26 | $8.43 | $8.43 | $8.18 | $8.30 | $7.80 | 9,661 |
| 2017-01-25 | $8.16 | $8.35 | $8.14 | $8.14 | $7.65 | 14,081 |
| 2017-01-24 | $8.28 | $8.28 | $7.98 | $8.15 | $7.65 | 16,764 |
| 2017-01-23 | $8.08 | $8.31 | $8.08 | $8.26 | $7.76 | 21,804 |
| 2017-01-20 | $8.15 | $8.26 | $8.14 | $8.16 | $7.66 | 5,585 |
| 2017-01-19 | $8.35 | $8.35 | $8.02 | $8.35 | $7.84 | 15,504 |
| 2017-01-18 | $8.20 | $8.20 | $8.08 | $8.10 | $7.61 | 1,853 |
| 2017-01-17 | $8.59 | $8.59 | $8.28 | $8.39 | $7.88 | 43,118 |
| 2017-01-13 | $8.26 | $8.28 | $8.20 | $8.26 | $7.75 | 15,992 |
| 2017-01-12 | $8.00 | $8.10 | $7.85 | $7.94 | $7.46 | 31,458 |
| 2017-01-11 | $7.41 | $7.44 | $7.26 | $7.35 | $6.90 | 12,037 |
| 2017-01-10 | $7.06 | $7.10 | $7.06 | $7.10 | $6.67 | 2,034 |
| 2017-01-09 | $6.94 | $7.07 | $6.94 | $7.06 | $6.63 | 14,545 |
| 2017-01-06 | $6.95 | $7.19 | $6.95 | $7.04 | $6.61 | 13,096 |
| 2017-01-05 | $7.00 | $7.09 | $6.97 | $7.06 | $6.63 | 41,208 |
| 2017-01-04 | $6.80 | $6.97 | $6.80 | $6.97 | $6.55 | 8,758 |
| 2017-01-03 | $6.74 | $6.95 | $6.74 | $6.75 | $6.34 | 35,072 |
| 2016-12-30 | $6.64 | $6.94 | $6.64 | $6.94 | $6.52 | 9,445 |
| 2016-12-29 | $6.74 | $6.90 | $6.74 | $6.88 | $6.46 | 20,474 |
| 2016-12-28 | $6.83 | $6.95 | $6.82 | $6.82 | $6.41 | 10,951 |
| 2016-12-27 | $6.80 | $6.99 | $6.80 | $6.85 | $6.43 | 11,237 |
| 2016-12-23 | $6.88 | $6.93 | $6.82 | $6.83 | $6.42 | 16,506 |
| 2016-12-22 | $6.85 | $6.85 | $6.80 | $6.80 | $6.39 | 33,983 |
| 2016-12-21 | $6.86 | $6.93 | $6.86 | $6.87 | $6.45 | 11,598 |
| 2016-12-20 | $6.82 | $6.82 | $6.72 | $6.72 | $6.31 | 27,807 |
| 2016-12-19 | $6.80 | $6.80 | $6.64 | $6.68 | $6.27 | 15,060 |
| 2016-12-16 | $6.69 | $6.80 | $6.58 | $6.64 | $6.23 | 11,206 |
| 2016-12-15 | $6.83 | $6.83 | $6.68 | $6.78 | $6.37 | 20,860 |
| 2016-12-14 | $6.54 | $6.67 | $6.54 | $6.55 | $6.15 | 16,070 |
| 2016-12-13 | $6.57 | $6.59 | $6.48 | $6.51 | $6.11 | 22,569 |
| 2016-12-12 | $6.50 | $6.58 | $6.49 | $6.53 | $6.13 | 12,042 |
| 2016-12-09 | $6.45 | $6.61 | $6.45 | $6.55 | $6.15 | 9,468 |
| 2016-12-08 | $6.88 | $6.88 | $6.62 | $6.62 | $6.22 | 8,989 |
| 2016-12-07 | $6.72 | $6.75 | $6.62 | $6.75 | $6.34 | 17,581 |
| 2016-12-06 | $6.80 | $6.91 | $6.80 | $6.87 | $6.45 | 8,682 |
| 2016-12-05 | $6.85 | $7.00 | $6.85 | $6.92 | $6.50 | 33,308 |
| 2016-12-02 | $6.84 | $6.99 | $6.84 | $6.84 | $6.42 | 27,309 |
| 2016-12-01 | $6.93 | $7.00 | $6.93 | $6.95 | $6.53 | 32,838 |
| 2016-11-30 | $7.15 | $7.15 | $6.87 | $6.88 | $6.46 | 8,980 |
| 2016-11-29 | $6.90 | $6.95 | $6.90 | $6.90 | $6.48 | 19,945 |
| 2016-11-28 | $6.84 | $7.00 | $6.84 | $6.85 | $6.43 | 14,586 |
| 2016-11-25 | $6.85 | $6.93 | $6.81 | $6.87 | $6.45 | 24,789 |
| 2016-11-23 | $6.85 | $7.00 | $6.85 | $6.85 | $6.43 | 23,528 |
| 2016-11-22 | $6.92 | $7.03 | $6.90 | $6.94 | $6.52 | 17,410 |
| 2016-11-21 | $6.86 | $6.96 | $6.74 | $6.80 | $6.39 | 4,672 |
| 2016-11-18 | $6.91 | $7.09 | $6.90 | $6.91 | $6.49 | 10,241 |
| 2016-11-17 | $6.90 | $7.08 | $6.90 | $6.93 | $6.51 | 30,031 |
| 2016-11-16 | $6.92 | $7.08 | $6.90 | $6.90 | $6.48 | 9,630 |
| 2016-11-15 | $6.74 | $6.84 | $6.72 | $6.74 | $6.33 | 7,128 |
| 2016-11-14 | $6.84 | $6.91 | $6.76 | $6.76 | $6.35 | 10,704 |
| 2016-11-11 | $6.75 | $6.87 | $6.75 | $6.75 | $6.34 | 7,344 |
| 2016-11-10 | $6.88 | $6.90 | $6.83 | $6.87 | $6.45 | 12,842 |
| 2016-11-09 | $6.63 | $6.85 | $6.63 | $6.74 | $6.33 | 5,083 |
| 2016-11-08 | $7.05 | $7.05 | $6.89 | $6.98 | $6.56 | 14,856 |
| 2016-11-07 | $6.75 | $6.90 | $6.75 | $6.85 | $6.43 | 15,234 |
| 2016-11-04 | $6.62 | $6.68 | $6.61 | $6.61 | $6.21 | 8,201 |
| 2016-11-03 | $6.86 | $6.86 | $6.70 | $6.70 | $6.29 | 26,081 |
| 2016-11-02 | $6.73 | $6.80 | $6.73 | $6.75 | $6.34 | 6,604 |
| 2016-11-01 | $6.89 | $6.95 | $6.88 | $6.88 | $6.46 | 4,692 |
| 2016-10-31 | $6.93 | $6.97 | $6.93 | $6.95 | $6.52 | 6,020 |
| 2016-10-28 | $7.10 | $7.13 | $6.99 | $7.03 | $6.60 | 5,429 |
| 2016-10-27 | $7.13 | $7.17 | $7.11 | $7.12 | $6.69 | 11,050 |
| 2016-10-26 | $7.24 | $7.24 | $6.99 | $7.02 | $6.60 | 10,639 |
| 2016-10-25 | $7.01 | $7.10 | $7.01 | $7.04 | $6.61 | 17,480 |
| 2016-10-24 | $6.94 | $6.95 | $6.92 | $6.92 | $6.50 | 7,699 |
| 2016-10-21 | $6.92 | $7.02 | $6.84 | $6.85 | $6.43 | 5,458 |
| 2016-10-20 | $6.82 | $7.01 | $6.82 | $6.92 | $6.50 | 11,930 |
| 2016-10-19 | $6.79 | $6.84 | $6.77 | $6.77 | $6.36 | 3,730 |
| 2016-10-18 | $6.84 | $6.84 | $6.72 | $6.82 | $6.41 | 23,303 |
| 2016-10-17 | $6.58 | $6.63 | $6.58 | $6.58 | $6.18 | 12,131 |
| 2016-10-14 | $6.52 | $6.63 | $6.52 | $6.62 | $6.22 | 4,149 |
| 2016-10-13 | $6.50 | $6.53 | $6.42 | $6.48 | $6.09 | 13,074 |
| 2016-10-12 | $6.53 | $6.66 | $6.53 | $6.59 | $6.18 | 3,187 |
| 2016-10-11 | $6.20 | $6.21 | $6.16 | $6.21 | $5.83 | 10,735 |
| 2016-10-10 | $6.14 | $6.23 | $6.14 | $6.19 | $5.81 | 6,200 |
| 2016-10-07 | $6.29 | $6.29 | $6.08 | $6.10 | $5.73 | 5,887 |
| 2016-10-06 | $6.13 | $6.30 | $6.13 | $6.20 | $5.82 | 13,970 |
| 2016-10-05 | $6.33 | $6.45 | $6.33 | $6.44 | $6.05 | 4,925 |
| 2016-10-04 | $6.42 | $6.50 | $6.42 | $6.50 | $6.11 | 2,427 |
| 2016-10-03 | $6.45 | $6.55 | $6.45 | $6.51 | $6.11 | 12,944 |
| 2016-09-30 | $6.42 | $6.47 | $6.35 | $6.38 | $5.99 | 7,249 |
| 2016-09-29 | $6.73 | $6.73 | $6.53 | $6.57 | $6.17 | 4,620 |
| 2016-09-28 | $6.59 | $6.73 | $6.58 | $6.73 | $6.32 | 3,618 |
| 2016-09-27 | $6.90 | $6.90 | $6.73 | $6.79 | $6.38 | 15,071 |
| 2016-09-26 | $7.05 | $7.10 | $7.04 | $7.05 | $6.62 | 4,495 |
| 2016-09-23 | $7.07 | $7.10 | $7.07 | $7.07 | $6.64 | 6,246 |
| 2016-09-22 | $6.99 | $7.00 | $6.95 | $6.95 | $6.53 | 15,811 |
| 2016-09-21 | $6.76 | $6.84 | $6.74 | $6.84 | $6.42 | 4,829 |
| 2016-09-20 | $6.56 | $6.58 | $6.56 | $6.57 | $6.17 | 11,536 |
| 2016-09-19 | $6.31 | $6.31 | $6.19 | $6.19 | $5.81 | 1,787 |
| 2016-09-16 | $6.16 | $6.20 | $6.16 | $6.18 | $5.80 | 6,495 |
| 2016-09-15 | $6.10 | $6.33 | $6.10 | $6.14 | $5.77 | 8,651 |
| 2016-09-14 | $6.28 | $6.30 | $6.21 | $6.23 | $5.85 | 6,260 |
| 2016-09-13 | $6.19 | $6.20 | $6.16 | $6.18 | $5.80 | 4,994 |
| 2016-09-12 | $6.10 | $6.25 | $6.10 | $6.22 | $5.84 | 10,672 |
| 2016-09-09 | $6.10 | $6.15 | $6.09 | $6.09 | $5.72 | 15,726 |
| 2016-09-08 | $5.94 | $5.97 | $5.93 | $5.94 | $5.58 | 4,052 |
| 2016-09-07 | $5.94 | $6.00 | $5.91 | $5.91 | $5.55 | 1,636 |
| 2016-09-06 | $6.00 | $6.06 | $6.00 | $6.04 | $5.67 | 23,746 |
| 2016-09-02 | $6.15 | $6.22 | $6.15 | $6.17 | $5.80 | 4,745 |
| 2016-09-01 | $6.03 | $6.10 | $6.01 | $6.02 | $5.65 | 5,007 |
| 2016-08-31 | $5.90 | $5.98 | $5.90 | $5.90 | $5.54 | 3,922 |
| 2016-08-30 | $6.04 | $6.12 | $6.04 | $6.04 | $5.67 | 5,432 |
| 2016-08-29 | $6.18 | $6.18 | $6.12 | $6.14 | $5.77 | 13,259 |
| 2016-08-26 | $5.45 | $5.51 | $5.30 | $5.34 | $5.02 | 6,270 |
| 2016-08-25 | $5.48 | $5.48 | $5.41 | $5.43 | $5.10 | 20,731 |
| 2016-08-24 | $5.45 | $5.45 | $5.36 | $5.36 | $5.03 | 4,978 |
| 2016-08-23 | $5.40 | $5.44 | $5.40 | $5.41 | $5.08 | 8,241 |
| 2016-08-22 | $5.58 | $5.58 | $5.56 | $5.56 | $5.22 | 2,092 |
| 2016-08-19 | $5.57 | $5.62 | $5.51 | $5.55 | $5.22 | 2,970 |
| 2016-08-18 | $5.79 | $5.79 | $5.69 | $5.70 | $5.35 | 10,508 |
| 2016-08-17 | $5.71 | $5.77 | $5.71 | $5.73 | $5.38 | 6,260 |
| 2016-08-16 | $5.92 | $5.92 | $5.83 | $5.88 | $5.52 | 2,828 |
| 2016-08-15 | $5.85 | $6.02 | $5.85 | $6.01 | $5.64 | 23,140 |
| 2016-08-12 | $5.88 | $5.88 | $5.73 | $5.73 | $5.38 | 5,110 |
| 2016-08-11 | $5.87 | $5.87 | $5.78 | $5.80 | $5.45 | 3,934 |
| 2016-08-10 | $5.75 | $5.80 | $5.73 | $5.80 | $5.45 | 6,483 |
| 2016-08-09 | $5.84 | $5.88 | $5.79 | $5.88 | $5.52 | 1,864 |
| 2016-08-08 | $5.78 | $5.92 | $5.78 | $5.79 | $5.44 | 2,538 |
| 2016-08-05 | $5.83 | $5.89 | $5.77 | $5.77 | $5.42 | 6,301 |
| 2016-08-04 | $5.94 | $5.94 | $5.78 | $5.93 | $5.57 | 2,656 |
| 2016-08-03 | $6.01 | $6.04 | $6.01 | $6.02 | $5.65 | 1,993 |
| 2016-08-02 | $6.25 | $6.25 | $6.10 | $6.10 | $5.73 | 3,813 |
| 2016-08-01 | $6.13 | $6.14 | $6.12 | $6.13 | $5.76 | 15,013 |
| 2016-07-29 | $5.81 | $5.88 | $5.81 | $5.81 | $5.46 | 4,639 |
| 2016-07-28 | $6.00 | $6.00 | $5.96 | $5.99 | $5.63 | 6,766 |
| 2016-07-27 | $6.01 | $6.01 | $5.92 | $5.92 | $5.56 | 3,933 |
| 2016-07-26 | $5.96 | $6.00 | $5.95 | $5.95 | $5.59 | 1,679 |
| 2016-07-25 | $5.96 | $6.05 | $5.92 | $5.92 | $5.56 | 21,040 |
| 2016-07-22 | $6.03 | $6.08 | $6.03 | $6.05 | $5.68 | 7,446 |
| 2016-07-21 | $5.95 | $6.03 | $5.95 | $5.98 | $5.62 | 7,156 |
| 2016-07-20 | $5.97 | $5.99 | $5.89 | $5.89 | $5.53 | 8,602 |
| 2016-07-19 | $6.12 | $6.12 | $5.97 | $6.07 | $5.71 | 4,750 |
| 2016-07-18 | $6.05 | $6.25 | $6.05 | $6.06 | $5.69 | 4,872 |
| 2016-07-15 | $6.05 | $6.17 | $6.05 | $6.07 | $5.70 | 4,091 |
| 2016-07-14 | $6.09 | $6.19 | $6.09 | $6.10 | $5.73 | 3,107 |
| 2016-07-13 | $6.12 | $6.24 | $6.12 | $6.12 | $5.75 | 6,317 |
| 2016-07-12 | $6.11 | $6.28 | $6.11 | $6.17 | $5.80 | 12,171 |
| 2016-07-11 | $6.07 | $6.09 | $6.07 | $6.07 | $5.70 | 2,687 |
| 2016-07-08 | $6.07 | $6.20 | $6.07 | $6.10 | $5.73 | 5,956 |
| 2016-07-07 | $6.12 | $6.12 | $5.99 | $5.99 | $5.63 | 5,759 |
| 2016-07-06 | $6.37 | $6.37 | $6.16 | $6.19 | $5.81 | 18,836 |
| 2016-07-05 | $6.46 | $6.46 | $6.39 | $6.39 | $6.00 | 10,507 |
| 2016-07-01 | $6.07 | $6.18 | $6.07 | $6.15 | $5.78 | 9,295 |
| 2016-06-30 | $6.07 | $6.15 | $6.07 | $6.13 | $5.75 | 9,777 |
| 2016-06-29 | $6.07 | $6.11 | $6.00 | $6.06 | $5.69 | 28,875 |
| 2016-06-28 | $6.07 | $6.09 | $5.98 | $6.01 | $5.64 | 3,899 |
| 2016-06-27 | $6.20 | $6.20 | $6.06 | $6.06 | $5.69 | 4,364 |
| 2016-06-24 | $6.20 | $6.43 | $6.15 | $6.26 | $5.88 | 10,542 |
| 2016-06-23 | $6.68 | $6.68 | $6.44 | $6.46 | $6.07 | 8,655 |
| 2016-06-22 | $6.55 | $6.62 | $6.48 | $6.49 | $6.10 | 8,018 |
| 2016-06-21 | $6.61 | $6.63 | $6.55 | $6.61 | $6.21 | 4,617 |
| 2016-06-20 | $6.71 | $6.80 | $6.58 | $6.60 | $6.20 | 5,439 |
| 2016-06-17 | $6.44 | $6.63 | $6.44 | $6.54 | $6.14 | 9,590 |
| 2016-06-16 | $6.46 | $6.46 | $6.32 | $6.41 | $6.02 | 3,794 |
| 2016-06-15 | $6.59 | $6.61 | $6.55 | $6.56 | $6.16 | 4,075 |
| 2016-06-14 | $6.53 | $6.53 | $6.45 | $6.53 | $5.91 | 4,444 |
| 2016-06-13 | $6.63 | $6.63 | $6.55 | $6.56 | $5.94 | 10,227 |
| 2016-06-10 | $6.74 | $6.84 | $6.74 | $6.74 | $6.10 | 9,779 |
| 2016-06-09 | $6.78 | $6.85 | $6.75 | $6.75 | $6.11 | 9,844 |
| 2016-06-08 | $6.80 | $6.85 | $6.70 | $6.80 | $6.15 | 8,120 |
| 2016-06-07 | $6.67 | $6.68 | $6.55 | $6.55 | $5.93 | 5,501 |
| 2016-06-06 | $6.68 | $6.77 | $6.59 | $6.61 | $5.98 | 5,135 |
| 2016-06-03 | $6.59 | $6.68 | $6.51 | $6.66 | $6.03 | 2,092 |
| 2016-06-02 | $6.55 | $6.65 | $6.54 | $6.65 | $6.02 | 3,632 |
| 2016-06-01 | $6.47 | $6.47 | $6.47 | $6.47 | $5.85 | 1,526 |
| 2016-05-31 | $6.60 | $6.60 | $6.44 | $6.52 | $5.90 | 2,374 |
| 2016-05-27 | $6.52 | $6.65 | $6.52 | $6.52 | $5.90 | 7,581 |
| 2016-05-26 | $6.66 | $6.74 | $6.57 | $6.57 | $5.94 | 2,432 |
| 2016-05-25 | $6.78 | $6.92 | $6.60 | $6.60 | $5.97 | 2,779 |
| 2016-05-24 | $6.59 | $6.78 | $6.59 | $6.66 | $5.88 | 5,103 |
| 2016-05-23 | $6.63 | $6.79 | $6.63 | $6.65 | $5.87 | 10,256 |
| 2016-05-20 | $6.63 | $6.70 | $6.55 | $6.55 | $5.79 | 1,961 |
| 2016-05-19 | $6.73 | $6.75 | $6.57 | $6.64 | $5.87 | 6,273 |
| 2016-05-18 | $6.79 | $6.83 | $6.73 | $6.73 | $5.95 | 3,888 |
| 2016-05-17 | $7.00 | $7.00 | $6.77 | $6.95 | $6.14 | 6,443 |
| 2016-05-16 | $6.89 | $6.97 | $6.79 | $6.97 | $6.16 | 5,059 |
| 2016-05-13 | $6.77 | $6.86 | $6.65 | $6.67 | $5.89 | 6,606 |
| 2016-05-12 | $6.83 | $6.95 | $6.72 | $6.79 | $5.99 | 19,179 |
| 2016-05-11 | $6.82 | $6.95 | $6.82 | $6.92 | $6.12 | 6,466 |
| 2016-05-10 | $6.80 | $6.95 | $6.80 | $6.90 | $6.10 | 3,046 |
| 2016-05-09 | $6.81 | $6.83 | $6.75 | $6.83 | $6.03 | 4,751 |
| 2016-05-06 | $6.89 | $6.89 | $6.68 | $6.76 | $5.97 | 9,741 |
| 2016-05-05 | $6.61 | $6.76 | $6.61 | $6.66 | $5.88 | 6,763 |
| 2016-05-04 | $6.65 | $6.75 | $6.65 | $6.69 | $5.91 | 22,242 |
| 2016-05-03 | $6.70 | $6.72 | $6.57 | $6.65 | $5.88 | 8,607 |
| 2016-05-02 | $6.58 | $6.71 | $6.58 | $6.65 | $5.87 | 2,693 |
| 2016-04-29 | $6.68 | $6.68 | $6.62 | $6.67 | $5.90 | 5,739 |
| 2016-04-28 | $6.59 | $6.72 | $6.59 | $6.66 | $5.88 | 14,221 |
| 2016-04-27 | $6.50 | $6.65 | $6.50 | $6.51 | $5.75 | 2,801 |
| 2016-04-26 | $6.66 | $6.68 | $6.62 | $6.62 | $5.85 | 4,407 |
| 2016-04-25 | $6.53 | $6.65 | $6.53 | $6.64 | $5.86 | 5,395 |
| 2016-04-22 | $6.50 | $6.70 | $6.50 | $6.53 | $5.77 | 3,958 |
| 2016-04-21 | $6.69 | $6.69 | $6.47 | $6.51 | $5.75 | 1,944 |
| 2016-04-20 | $6.64 | $6.70 | $6.58 | $6.59 | $5.82 | 6,126 |
| 2016-04-19 | $6.65 | $6.65 | $6.55 | $6.55 | $5.79 | 3,688 |
| 2016-04-18 | $6.48 | $6.63 | $6.48 | $6.55 | $5.79 | 9,982 |
| 2016-04-15 | $6.53 | $6.67 | $6.53 | $6.63 | $5.86 | 3,302 |
| 2016-04-14 | $6.72 | $6.72 | $6.51 | $6.61 | $5.84 | 4,306 |
| 2016-04-13 | $6.45 | $6.58 | $6.45 | $6.46 | $5.71 | 4,399 |
| 2016-04-12 | $6.06 | $6.22 | $6.06 | $6.09 | $5.38 | 3,349 |
| 2016-04-11 | $5.98 | $6.17 | $5.98 | $5.99 | $5.29 | 6,829 |
| 2016-04-08 | $6.57 | $6.65 | $6.36 | $6.49 | $5.73 | 6,949 |
| 2016-04-07 | $6.65 | $6.70 | $6.60 | $6.63 | $5.86 | 8,969 |
| 2016-04-06 | $6.60 | $6.64 | $6.57 | $6.64 | $5.87 | 9,344 |
| 2016-04-05 | $6.60 | $6.64 | $6.60 | $6.60 | $5.83 | 2,717 |
| 2016-04-04 | $6.75 | $6.75 | $6.60 | $6.60 | $5.83 | 7,511 |
| 2016-04-01 | $6.54 | $6.65 | $6.54 | $6.65 | $5.88 | 4,257 |
| 2016-03-31 | $6.77 | $6.85 | $6.77 | $6.85 | $6.05 | 5,135 |
| 2016-03-30 | $6.82 | $7.07 | $6.82 | $6.88 | $6.08 | 3,046 |
| 2016-03-29 | $6.84 | $6.90 | $6.73 | $6.80 | $6.01 | 3,486 |
| 2016-03-28 | $6.85 | $6.85 | $6.75 | $6.75 | $5.97 | 31,422 |
| 2016-03-24 | $6.65 | $6.85 | $6.65 | $6.70 | $5.92 | 14,934 |
| 2016-03-23 | $6.95 | $6.95 | $6.75 | $6.80 | $6.01 | 3,771 |
| 2016-03-22 | $6.74 | $6.96 | $6.74 | $6.92 | $6.11 | 6,871 |
| 2016-03-21 | $6.53 | $6.81 | $6.53 | $6.81 | $6.02 | 11,936 |
| 2016-03-18 | $6.79 | $6.79 | $6.76 | $6.76 | $5.97 | 5,131 |
| 2016-03-17 | $6.69 | $6.85 | $6.69 | $6.76 | $5.97 | 5,227 |
| 2016-03-16 | $6.54 | $6.69 | $6.54 | $6.69 | $5.91 | 2,314 |
| 2016-03-15 | $6.47 | $6.62 | $6.47 | $6.47 | $5.72 | 3,895 |
| 2016-03-14 | $6.73 | $6.78 | $6.65 | $6.65 | $5.88 | 4,759 |
| 2016-03-11 | $6.66 | $6.66 | $6.59 | $6.63 | $5.85 | 8,400 |
| 2016-03-10 | $6.74 | $6.75 | $6.59 | $6.64 | $5.87 | 7,651 |
| 2016-03-09 | $7.30 | $7.50 | $7.30 | $7.45 | $6.58 | 27,600 |
| 2016-03-08 | $6.75 | $6.89 | $6.64 | $6.65 | $5.88 | 30,776 |
| 2016-03-07 | $6.42 | $6.59 | $6.42 | $6.50 | $5.74 | 9,388 |
| 2016-03-04 | $6.10 | $6.20 | $6.02 | $6.20 | $5.48 | 3,360 |
| 2016-03-03 | $5.80 | $5.98 | $5.80 | $5.94 | $5.25 | 9,109 |
| 2016-03-02 | $5.89 | $6.01 | $5.88 | $5.91 | $5.22 | 8,572 |
| 2016-03-01 | $5.73 | $5.89 | $5.73 | $5.88 | $5.20 | 17,236 |
| 2016-02-29 | $5.84 | $5.84 | $5.72 | $5.83 | $5.15 | 10,395 |
| 2016-02-26 | $6.17 | $6.17 | $5.98 | $5.99 | $5.29 | 8,276 |
| 2016-02-25 | $5.88 | $5.93 | $5.88 | $5.88 | $5.20 | 8,567 |
| 2016-02-24 | $5.67 | $5.80 | $5.67 | $5.80 | $5.12 | 2,809 |
| 2016-02-23 | $6.02 | $6.02 | $5.82 | $5.87 | $5.19 | 17,063 |
| 2016-02-22 | $6.00 | $6.19 | $6.00 | $6.19 | $5.47 | 11,691 |
| 2016-02-19 | $6.10 | $6.24 | $6.10 | $6.21 | $5.49 | 7,030 |
| 2016-02-18 | $6.24 | $6.39 | $6.20 | $6.20 | $5.48 | 27,109 |
| 2016-02-17 | $6.17 | $6.33 | $6.09 | $6.09 | $5.38 | 4,031 |
| 2016-02-16 | $6.05 | $6.11 | $6.02 | $6.11 | $5.40 | 8,049 |
| 2016-02-12 | $5.67 | $5.87 | $5.67 | $5.85 | $5.17 | 4,048 |
| 2016-02-11 | $6.35 | $6.43 | $6.29 | $6.33 | $5.59 | 14,501 |
| 2016-02-10 | $5.81 | $6.06 | $5.81 | $6.05 | $5.35 | 3,092 |
| 2016-02-09 | $6.10 | $6.10 | $5.80 | $5.80 | $5.12 | 5,215 |
| 2016-02-08 | $6.02 | $6.02 | $5.80 | $5.82 | $5.14 | 11,415 |
| 2016-02-05 | $5.98 | $6.05 | $5.98 | $6.02 | $5.32 | 5,497 |
| 2016-02-04 | $5.85 | $5.94 | $5.85 | $5.90 | $5.21 | 13,707 |
| 2016-02-03 | $5.80 | $5.92 | $5.80 | $5.92 | $5.23 | 34,838 |
| 2016-02-02 | $5.81 | $5.94 | $5.77 | $5.83 | $5.15 | 12,725 |
| 2016-02-01 | $5.88 | $5.88 | $5.80 | $5.86 | $5.17 | 9,569 |
| 2016-01-29 | $5.97 | $5.97 | $5.80 | $5.84 | $5.16 | 13,491 |
| 2016-01-28 | $5.64 | $5.79 | $5.64 | $5.75 | $5.08 | 26,569 |
| 2016-01-27 | $5.71 | $5.80 | $5.71 | $5.78 | $5.11 | 11,056 |
| 2016-01-26 | $5.95 | $5.95 | $5.81 | $5.87 | $5.19 | 6,970 |
| 2016-01-25 | $5.90 | $5.90 | $5.75 | $5.86 | $5.18 | 16,697 |
| 2016-01-22 | $5.81 | $5.81 | $5.67 | $5.80 | $5.12 | 17,044 |
| 2016-01-21 | $5.62 | $5.63 | $5.55 | $5.58 | $4.93 | 47,811 |
| 2016-01-20 | $5.42 | $5.53 | $5.42 | $5.48 | $4.84 | 22,175 |
| 2016-01-19 | $5.43 | $5.45 | $5.36 | $5.44 | $4.81 | 81,300 |
| 2016-01-15 | $5.41 | $5.41 | $5.27 | $5.35 | $4.73 | 36,620 |
| 2016-01-14 | $5.26 | $5.44 | $5.23 | $5.40 | $4.77 | 177,074 |
| 2016-01-13 | $5.27 | $5.34 | $5.27 | $5.28 | $4.66 | 2,959 |
| 2016-01-12 | $5.33 | $5.33 | $5.26 | $5.28 | $4.66 | 6,667 |
| 2016-01-11 | $5.37 | $5.38 | $5.33 | $5.37 | $4.74 | 90,103 |
| 2016-01-08 | $5.36 | $5.43 | $5.36 | $5.40 | $4.77 | 18,554 |
| 2016-01-07 | $5.25 | $5.30 | $5.20 | $5.20 | $4.59 | 44,517 |
| 2016-01-06 | $5.69 | $5.71 | $5.65 | $5.69 | $5.02 | 9,744 |
| 2016-01-05 | $6.04 | $6.05 | $6.00 | $6.03 | $5.33 | 12,452 |
| 2016-01-04 | $6.10 | $6.18 | $6.07 | $6.18 | $5.46 | 81,717 |
| 2015-12-31 | $6.28 | $6.28 | $6.18 | $6.23 | $5.50 | 103,852 |
| 2015-12-30 | $6.13 | $6.24 | $6.13 | $6.15 | $5.43 | 20,998 |
| 2015-12-29 | $6.18 | $6.26 | $6.17 | $6.26 | $5.53 | 32,209 |
| 2015-12-28 | $6.17 | $6.19 | $6.16 | $6.16 | $5.44 | 68,550 |
| 2015-12-24 | $6.31 | $6.31 | $6.10 | $6.21 | $5.49 | 120,459 |
| 2015-12-23 | $6.06 | $6.16 | $6.04 | $6.08 | $5.37 | 26,936 |
| 2015-12-22 | $5.85 | $5.95 | $5.85 | $5.90 | $5.21 | 12,639 |
| 2015-12-21 | $5.92 | $6.06 | $5.92 | $5.98 | $5.28 | 59,630 |
| 2015-12-18 | $5.89 | $6.10 | $5.89 | $6.01 | $5.31 | 45,125 |
| 2015-12-17 | $6.27 | $6.34 | $6.27 | $6.30 | $5.57 | 80,432 |
| 2015-12-16 | $6.35 | $6.45 | $6.26 | $6.27 | $5.54 | 44,728 |
| 2015-12-15 | $6.77 | $6.77 | $6.37 | $6.45 | $5.70 | 39,315 |
| 2015-12-14 | $6.66 | $6.84 | $6.66 | $6.74 | $5.95 | 34,645 |
| 2015-12-11 | $6.76 | $6.80 | $6.73 | $6.74 | $5.95 | 41,941 |
| 2015-12-10 | $6.72 | $6.90 | $6.72 | $6.82 | $6.03 | 80,499 |
| 2015-12-09 | $6.74 | $6.90 | $6.74 | $6.85 | $6.05 | 52,074 |
| 2015-12-08 | $6.56 | $6.72 | $6.56 | $6.70 | $5.92 | 40,493 |
| 2015-12-07 | $6.73 | $6.73 | $6.55 | $6.62 | $5.84 | 33,010 |
| 2015-12-04 | $6.56 | $6.70 | $6.56 | $6.64 | $5.86 | 62,202 |
| 2015-12-03 | $6.59 | $6.64 | $6.57 | $6.59 | $5.82 | 107,870 |
| 2015-12-02 | $6.78 | $6.98 | $6.77 | $6.80 | $6.01 | 66,228 |
| 2015-12-01 | $6.89 | $7.06 | $6.89 | $7.00 | $6.19 | 36,842 |
| 2015-11-30 | $6.87 | $7.09 | $6.87 | $6.88 | $6.08 | 31,817 |
| 2015-11-27 | $7.09 | $7.17 | $7.05 | $7.05 | $6.23 | 26,675 |
| 2015-11-25 | $7.03 | $7.16 | $7.03 | $7.10 | $6.27 | 44,891 |
| 2015-11-24 | $6.94 | $7.40 | $6.94 | $7.05 | $6.23 | 25,147 |
| 2015-11-23 | $7.43 | $7.44 | $7.33 | $7.40 | $6.53 | 40,427 |
| 2015-11-20 | $7.64 | $7.65 | $7.52 | $7.54 | $6.66 | 41,213 |
| 2015-11-19 | $7.56 | $7.76 | $7.56 | $7.63 | $6.74 | 32,085 |
| 2015-11-18 | $7.50 | $7.53 | $7.48 | $7.51 | $6.64 | 52,921 |
| 2015-11-17 | $7.45 | $7.55 | $7.45 | $7.49 | $6.62 | 48,653 |
| 2015-11-16 | $7.51 | $7.51 | $7.45 | $7.50 | $6.63 | 52,012 |
| 2015-11-13 | $7.45 | $7.59 | $7.45 | $7.55 | $6.67 | 51,794 |
| 2015-11-12 | $7.51 | $7.73 | $7.51 | $7.60 | $6.71 | 23,633 |
| 2015-11-11 | $7.69 | $7.69 | $7.55 | $7.55 | $6.67 | 19,790 |
| 2015-11-10 | $7.71 | $7.91 | $7.71 | $7.82 | $6.91 | 37,880 |
| 2015-11-09 | $8.00 | $8.05 | $7.95 | $7.95 | $7.02 | 20,545 |
| 2015-11-06 | $7.90 | $8.06 | $7.90 | $8.04 | $7.10 | 18,452 |
| 2015-11-05 | $7.89 | $8.08 | $7.89 | $8.04 | $7.10 | 28,730 |
| 2015-11-04 | $7.90 | $7.99 | $7.90 | $7.96 | $7.03 | 11,070 |
| 2015-11-03 | $7.90 | $8.07 | $7.90 | $7.95 | $7.02 | 13,965 |
| 2015-11-02 | $8.02 | $8.11 | $8.02 | $8.08 | $7.14 | 12,437 |
| 2015-10-30 | $7.94 | $8.05 | $7.94 | $7.96 | $7.03 | 16,825 |
| 2015-10-29 | $7.95 | $7.95 | $7.90 | $7.92 | $7.00 | 25,897 |
| 2015-10-28 | $7.86 | $8.10 | $7.86 | $8.00 | $7.07 | 4,597 |
| 2015-10-27 | $8.13 | $8.13 | $7.94 | $8.02 | $7.09 | 11,829 |
| 2015-10-26 | $7.71 | $7.83 | $7.71 | $7.78 | $6.87 | 7,153 |
| 2015-10-23 | $7.57 | $7.75 | $7.57 | $7.60 | $6.71 | 10,175 |
| 2015-10-22 | $7.50 | $7.73 | $7.50 | $7.62 | $6.73 | 11,108 |
| 2015-10-21 | $7.66 | $7.70 | $7.66 | $7.69 | $6.79 | 6,137 |
| 2015-10-20 | $7.57 | $7.74 | $7.57 | $7.65 | $6.76 | 24,123 |
| 2015-10-19 | $7.71 | $7.76 | $7.71 | $7.76 | $6.86 | 19,841 |
| 2015-10-16 | $7.91 | $8.04 | $7.91 | $7.97 | $7.04 | 17,480 |
| 2015-10-15 | $8.10 | $8.27 | $8.10 | $8.16 | $7.21 | 8,224 |
| 2015-10-14 | $8.36 | $8.51 | $8.36 | $8.44 | $7.46 | 11,437 |
| 2015-10-13 | $8.44 | $8.49 | $8.39 | $8.42 | $7.44 | 9,282 |
| 2015-10-12 | $8.33 | $8.57 | $8.33 | $8.54 | $7.54 | 14,516 |
| 2015-10-09 | $8.39 | $8.60 | $8.39 | $8.47 | $7.48 | 9,850 |
| 2015-10-08 | $8.29 | $8.54 | $8.29 | $8.54 | $7.55 | 2,545 |
| 2015-10-07 | $8.30 | $8.46 | $8.30 | $8.43 | $7.45 | 20,541 |
| 2015-10-06 | $8.05 | $8.09 | $7.91 | $7.92 | $7.00 | 7,188 |
| 2015-10-05 | $7.64 | $7.84 | $7.64 | $7.80 | $6.89 | 36,571 |
| 2015-10-02 | $7.42 | $7.79 | $7.42 | $7.56 | $6.68 | 8,976 |
| 2015-10-01 | $7.73 | $7.81 | $7.60 | $7.62 | $6.73 | 8,916 |
| 2015-09-30 | $7.74 | $7.74 | $7.58 | $7.73 | $6.83 | 6,653 |
| 2015-09-29 | $7.47 | $7.66 | $7.47 | $7.65 | $6.76 | 4,798 |
| 2015-09-28 | $7.91 | $8.19 | $7.91 | $7.98 | $7.05 | 18,815 |
| 2015-09-25 | $7.93 | $8.18 | $7.90 | $8.03 | $7.09 | 3,580 |
| 2015-09-24 | $8.27 | $8.27 | $8.00 | $8.23 | $7.27 | 6,271 |
| 2015-09-23 | $8.71 | $8.71 | $8.39 | $8.71 | $7.70 | 5,725 |
| 2015-09-22 | $8.64 | $8.73 | $8.64 | $8.64 | $7.63 | 12,948 |
| 2015-09-21 | $8.69 | $8.84 | $8.69 | $8.82 | $7.79 | 47,739 |
| 2015-09-18 | $8.79 | $8.84 | $8.56 | $8.56 | $7.56 | 4,100 |
| 2015-09-17 | $8.84 | $8.84 | $8.69 | $8.78 | $7.76 | 7,542 |
| 2015-09-16 | $8.65 | $8.81 | $8.65 | $8.75 | $7.73 | 12,419 |
| 2015-09-15 | $8.00 | $8.17 | $8.00 | $8.15 | $7.20 | 32,246 |
| 2015-09-14 | $7.67 | $7.87 | $7.67 | $7.86 | $6.94 | 8,323 |
| 2015-09-11 | $7.68 | $7.89 | $7.64 | $7.89 | $6.97 | 14,792 |
| 2015-09-10 | $7.75 | $7.89 | $7.75 | $7.89 | $6.97 | 10,462 |
| 2015-09-09 | $7.68 | $7.91 | $7.68 | $7.68 | $6.79 | 11,049 |
| 2015-09-08 | $7.85 | $8.00 | $7.85 | $7.99 | $7.06 | 23,940 |
| 2015-09-04 | $7.57 | $7.57 | $7.45 | $7.56 | $6.68 | 11,171 |
| 2015-09-03 | $7.80 | $7.80 | $7.65 | $7.65 | $6.76 | 20,110 |
| 2015-09-02 | $7.57 | $7.77 | $7.57 | $7.61 | $6.72 | 7,420 |
Prada S.p.A. (PRDSY) News Headlines
Recent Prada S.p.A. (PRDSY) News
Similar Companies to Prada S.p.A. (PRDSY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |