Rand Capital Corp (RAND) Exchange: NASDAQ
Data as of April 23, 2024
$13.86 ($0.01) 0.04%
Rand Capital Corp - Daily Information
Click for more stock information on Rand Capital Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $13.81 |
| Previous Close | $13.86 |
| High | $13.90 |
| Low | $13.81 |
| Adjusted Open | $13.81 |
| Previous Adjusted Close | $13.86 |
| Adjusted High | $13.90 |
| Adjusted Low | $13.81 |
About Rand Capital Corp (RAND)
Rand Capital is a Business Development Company (BDC) with a wholly-owned subsidiary licensed by the U.S. Small Business Administration (SBA) as a Small Business Investment Company (SBIC). Rand currently focuses its equity investments in early or expansion stage companies and generally lends to more mature companies. The Company seeks investment opportunities in businesses with strong leaders who are bringing to market new or unique products, technologies or services that have a high potential for growth.
Invest in Rand Capital Corp (RAND)
Historical Stock Data for Rand Capital Corp (RAND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $13.81 | $13.90 | $13.81 | $13.86 | $13.86 | 2,178 |
| 2024-04-22 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 414 |
| 2024-04-19 | $13.81 | $13.81 | $13.76 | $13.77 | $13.77 | 1,027 |
| 2024-04-18 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 141 |
| 2024-04-17 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 264 |
| 2024-04-16 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 307 |
| 2024-04-15 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 564 |
| 2024-04-12 | $13.89 | $13.99 | $13.89 | $13.99 | $13.99 | 326 |
| 2024-04-11 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 7 |
| 2024-04-10 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 192 |
| 2024-04-09 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 268 |
| 2024-04-08 | $13.75 | $13.97 | $13.75 | $13.97 | $13.97 | 767 |
| 2024-04-05 | $13.79 | $13.79 | $13.75 | $13.75 | $13.75 | 806 |
| 2024-04-04 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 145 |
| 2024-04-03 | $13.99 | $14.07 | $13.99 | $14.07 | $14.07 | 1,881 |
| 2024-04-02 | $14.17 | $14.17 | $14.14 | $14.14 | $14.14 | 532 |
| 2024-04-01 | $14.03 | $14.03 | $13.76 | $13.80 | $13.80 | 1,397 |
| 2024-03-28 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 914 |
| 2024-03-27 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 180 |
| 2024-03-26 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 182 |
| 2024-03-25 | $13.98 | $13.98 | $13.75 | $13.75 | $13.75 | 1,315 |
| 2024-03-22 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 204 |
| 2024-03-21 | $13.80 | $14.01 | $13.80 | $14.01 | $14.01 | 661 |
| 2024-03-20 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 33 |
| 2024-03-19 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 273 |
| 2024-03-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 195 |
| 2024-03-15 | $13.81 | $13.83 | $13.80 | $13.80 | $13.80 | 1,026 |
| 2024-03-14 | $13.80 | $13.95 | $13.80 | $13.92 | $13.92 | 1,957 |
| 2024-03-13 | $13.75 | $13.99 | $13.75 | $13.88 | $13.88 | 1,072 |
| 2024-03-12 | $13.75 | $13.95 | $13.75 | $13.88 | $13.88 | 4,615 |
| 2024-03-11 | $13.90 | $13.90 | $13.77 | $13.87 | $13.62 | 1,216 |
| 2024-03-08 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 694 |
| 2024-03-07 | $13.79 | $14.05 | $13.79 | $13.99 | $13.99 | 2,264 |
| 2024-03-06 | $13.95 | $14.08 | $13.95 | $13.95 | $13.95 | 3,661 |
| 2024-03-05 | $14.02 | $14.05 | $13.75 | $13.75 | $13.75 | 5,223 |
| 2024-03-04 | $13.75 | $13.88 | $13.75 | $13.88 | $13.88 | 935 |
| 2024-03-01 | $13.82 | $13.82 | $13.75 | $13.75 | $13.75 | 825 |
| 2024-02-29 | $14.02 | $14.02 | $13.80 | $13.80 | $13.80 | 474 |
| 2024-02-28 | $13.94 | $13.94 | $13.75 | $13.78 | $13.78 | 818 |
| 2024-02-27 | $13.80 | $13.80 | $13.75 | $13.75 | $13.75 | 800 |
| 2024-02-26 | $13.76 | $13.76 | $13.75 | $13.75 | $13.75 | 804 |
| 2024-02-23 | $13.77 | $13.89 | $13.76 | $13.76 | $13.76 | 868 |
| 2024-02-22 | $13.86 | $13.87 | $13.58 | $13.87 | $13.87 | 2,916 |
| 2024-02-21 | $13.67 | $13.75 | $13.46 | $13.50 | $13.50 | 6,469 |
| 2024-02-20 | $13.11 | $13.72 | $13.11 | $13.72 | $13.72 | 1,461 |
| 2024-02-16 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 264 |
| 2024-02-15 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 224 |
| 2024-02-14 | $13.42 | $13.42 | $13.40 | $13.42 | $13.42 | 2,351 |
| 2024-02-13 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 285 |
| 2024-02-12 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 359 |
| 2024-02-09 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 257 |
| 2024-02-08 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 537 |
| 2024-02-07 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 59 |
| 2024-02-06 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 94 |
| 2024-02-05 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 370 |
| 2024-02-02 | $13.42 | $13.45 | $13.42 | $13.45 | $13.45 | 789 |
| 2024-02-01 | $13.34 | $13.47 | $13.14 | $13.14 | $13.14 | 1,071 |
| 2024-01-31 | $13.39 | $13.39 | $13.37 | $13.37 | $13.37 | 1,081 |
| 2024-01-30 | $13.29 | $13.46 | $13.23 | $13.46 | $13.46 | 1,970 |
| 2024-01-29 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 196 |
| 2024-01-26 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 214 |
| 2024-01-25 | $13.20 | $13.20 | $13.07 | $13.07 | $13.07 | 814 |
| 2024-01-24 | $13.03 | $13.05 | $13.03 | $13.05 | $13.05 | 683 |
| 2024-01-23 | $13.15 | $13.50 | $12.92 | $13.03 | $13.03 | 3,516 |
| 2024-01-22 | $13.42 | $13.75 | $13.13 | $13.13 | $13.13 | 4,653 |
| 2024-01-19 | $13.51 | $13.51 | $13.50 | $13.50 | $13.50 | 535 |
| 2024-01-18 | $13.52 | $13.52 | $13.50 | $13.50 | $13.50 | 383 |
| 2024-01-17 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 121 |
| 2024-01-16 | $13.75 | $13.75 | $13.34 | $13.54 | $13.54 | 5,899 |
| 2024-01-12 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 1,202 |
| 2024-01-11 | $14.10 | $14.10 | $13.54 | $13.69 | $13.69 | 1,206 |
| 2024-01-10 | $13.62 | $13.71 | $13.62 | $13.64 | $13.64 | 2,262 |
| 2024-01-09 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 37 |
| 2024-01-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 60 |
| 2024-01-05 | $13.30 | $13.45 | $13.30 | $13.30 | $13.30 | 5,523 |
| 2024-01-04 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 30 |
| 2024-01-03 | $13.24 | $13.49 | $13.24 | $13.29 | $13.29 | 2,422 |
| 2024-01-02 | $12.95 | $12.98 | $12.81 | $12.97 | $12.97 | 3,209 |
| 2023-12-29 | $13.79 | $13.79 | $12.93 | $12.99 | $12.99 | 8,046 |
| 2023-12-28 | $13.40 | $13.96 | $13.39 | $13.96 | $13.96 | 1,493 |
| 2023-12-27 | $13.50 | $13.50 | $13.27 | $13.47 | $13.47 | 1,409 |
| 2023-12-26 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 64 |
| 2023-12-22 | $13.50 | $13.50 | $13.27 | $13.29 | $13.29 | 1,013 |
| 2023-12-21 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 141 |
| 2023-12-20 | $13.53 | $13.53 | $13.50 | $13.51 | $13.51 | 799 |
| 2023-12-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 563 |
| 2023-12-18 | $13.51 | $13.51 | $13.28 | $13.47 | $13.47 | 3,832 |
| 2023-12-15 | $13.90 | $13.90 | $13.64 | $13.68 | $13.68 | 7,386 |
| 2023-12-14 | $14.20 | $14.55 | $14.06 | $14.54 | $14.54 | 20,136 |
| 2023-12-13 | $14.23 | $14.24 | $13.85 | $14.14 | $14.14 | 9,129 |
| 2023-12-12 | $14.25 | $14.25 | $14.10 | $14.23 | $14.23 | 2,652 |
| 2023-12-11 | $14.13 | $14.23 | $13.98 | $14.20 | $14.20 | 7,760 |
| 2023-12-08 | $14.13 | $14.13 | $13.85 | $14.07 | $14.07 | 2,096 |
| 2023-12-07 | $13.60 | $14.10 | $13.59 | $13.59 | $13.59 | 2,434 |
| 2023-12-06 | $13.15 | $13.75 | $13.15 | $13.45 | $13.45 | 6,321 |
| 2023-12-05 | $12.85 | $13.10 | $12.85 | $13.10 | $13.10 | 3,668 |
| 2023-12-04 | $12.76 | $13.00 | $12.76 | $13.00 | $13.00 | 1,891 |
| 2023-12-01 | $12.82 | $12.85 | $12.82 | $12.85 | $12.85 | 875 |
| 2023-11-30 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 196 |
| 2023-11-29 | $12.51 | $12.70 | $12.50 | $12.70 | $12.70 | 2,920 |
| 2023-11-28 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 654 |
| 2023-11-27 | $12.69 | $12.93 | $12.69 | $12.85 | $12.85 | 1,637 |
| 2023-11-24 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 54 |
| 2023-11-22 | $12.99 | $13.00 | $12.99 | $13.00 | $13.00 | 565 |
| 2023-11-21 | $12.98 | $12.99 | $12.86 | $12.86 | $12.86 | 2,207 |
| 2023-11-20 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 6 |
| 2023-11-17 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 1,591 |
| 2023-11-16 | $12.83 | $12.93 | $12.83 | $12.93 | $12.93 | 871 |
| 2023-11-15 | $12.83 | $12.83 | $12.81 | $12.81 | $12.81 | 829 |
| 2023-11-14 | $12.74 | $12.99 | $12.74 | $12.95 | $12.95 | 407 |
| 2023-11-13 | $12.80 | $12.93 | $12.70 | $12.70 | $12.70 | 1,916 |
| 2023-11-10 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 215 |
| 2023-11-09 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 652 |
| 2023-11-08 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 106 |
| 2023-11-07 | $13.02 | $13.02 | $13.01 | $13.01 | $13.01 | 551 |
| 2023-11-06 | $13.14 | $13.29 | $13.14 | $13.25 | $13.25 | 2,443 |
| 2023-11-03 | $13.15 | $13.22 | $13.09 | $13.22 | $13.22 | 2,334 |
| 2023-11-02 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 81 |
| 2023-11-01 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 55 |
| 2023-10-31 | $13.00 | $13.01 | $13.00 | $13.01 | $13.01 | 904 |
| 2023-10-30 | $13.06 | $13.06 | $13.02 | $13.02 | $13.02 | 658 |
| 2023-10-27 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 5 |
| 2023-10-26 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 32 |
| 2023-10-25 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 11 |
| 2023-10-24 | $13.11 | $13.30 | $13.02 | $13.30 | $13.30 | 1,259 |
| 2023-10-23 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 3 |
| 2023-10-20 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 214 |
| 2023-10-19 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 664 |
| 2023-10-18 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 10 |
| 2023-10-17 | $13.22 | $13.22 | $13.03 | $13.03 | $13.03 | 1,189 |
| 2023-10-16 | $13.50 | $13.63 | $13.50 | $13.63 | $13.63 | 512 |
| 2023-10-13 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 16 |
| 2023-10-12 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 74 |
| 2023-10-11 | $13.05 | $13.41 | $13.05 | $13.41 | $13.41 | 1,243 |
| 2023-10-10 | $13.52 | $13.74 | $13.52 | $13.72 | $13.72 | 515 |
| 2023-10-09 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 12 |
| 2023-10-06 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 11 |
| 2023-10-05 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 2,010 |
| 2023-10-04 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 3 |
| 2023-10-03 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 8 |
| 2023-10-02 | $13.41 | $13.41 | $13.40 | $13.40 | $13.40 | 369 |
| 2023-09-29 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 1,211 |
| 2023-09-28 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 379 |
| 2023-09-27 | $13.44 | $13.44 | $13.17 | $13.32 | $13.32 | 903 |
| 2023-09-26 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 263 |
| 2023-09-25 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 60 |
| 2023-09-22 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 251 |
| 2023-09-21 | $13.62 | $13.62 | $13.44 | $13.44 | $13.44 | 435 |
| 2023-09-20 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 604 |
| 2023-09-19 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 69 |
| 2023-09-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 508 |
| 2023-09-15 | $13.50 | $13.50 | $13.48 | $13.50 | $13.50 | 920 |
| 2023-09-14 | $13.77 | $13.80 | $13.77 | $13.78 | $13.78 | 895 |
| 2023-09-13 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 6 |
| 2023-09-12 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 89 |
| 2023-09-11 | $13.77 | $13.77 | $13.70 | $13.75 | $13.75 | 1,041 |
| 2023-09-08 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 360 |
| 2023-09-07 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 434 |
| 2023-09-06 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 59 |
| 2023-09-05 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 69 |
| 2023-09-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 94 |
| 2023-08-31 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 166 |
| 2023-08-30 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 920 |
| 2023-08-29 | $13.51 | $13.62 | $13.51 | $13.62 | $13.37 | 905 |
| 2023-08-28 | $13.49 | $13.51 | $13.49 | $13.51 | $13.51 | 339 |
| 2023-08-25 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 260 |
| 2023-08-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 12 |
| 2023-08-23 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 459 |
| 2023-08-22 | $12.91 | $13.22 | $12.70 | $13.22 | $13.22 | 1,046 |
| 2023-08-21 | $13.56 | $13.58 | $13.17 | $13.56 | $13.56 | 3,658 |
| 2023-08-18 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 8 |
| 2023-08-17 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 277 |
| 2023-08-16 | $12.91 | $13.00 | $12.80 | $13.00 | $13.00 | 5,265 |
| 2023-08-15 | $13.14 | $13.14 | $13.00 | $13.00 | $13.00 | 2,706 |
| 2023-08-14 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 77 |
| 2023-08-11 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 52 |
| 2023-08-10 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 185 |
| 2023-08-09 | $13.84 | $13.96 | $13.84 | $13.96 | $13.96 | 427 |
| 2023-08-08 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 404 |
| 2023-08-07 | $13.33 | $13.47 | $13.33 | $13.47 | $13.47 | 839 |
| 2023-08-04 | $13.55 | $13.70 | $13.35 | $13.40 | $13.40 | 3,938 |
| 2023-08-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 81 |
| 2023-08-02 | $13.33 | $13.97 | $13.33 | $13.97 | $13.97 | 909 |
| 2023-08-01 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 76 |
| 2023-07-31 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 276 |
| 2023-07-28 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 105 |
| 2023-07-27 | $13.52 | $13.70 | $13.40 | $13.46 | $13.46 | 1,942 |
| 2023-07-26 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 12 |
| 2023-07-25 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 120 |
| 2023-07-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 30 |
| 2023-07-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 17 |
| 2023-07-20 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 79 |
| 2023-07-19 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 159 |
| 2023-07-18 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 160 |
| 2023-07-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 206 |
| 2023-07-14 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 16 |
| 2023-07-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 17 |
| 2023-07-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 71 |
| 2023-07-11 | $13.11 | $13.19 | $13.11 | $13.19 | $13.19 | 1,319 |
| 2023-07-10 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 20 |
| 2023-07-07 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 13 |
| 2023-07-06 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 119 |
| 2023-07-05 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 69 |
| 2023-07-03 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 96 |
| 2023-06-30 | $13.82 | $13.82 | $13.01 | $13.01 | $13.01 | 1,649 |
| 2023-06-29 | $13.50 | $13.70 | $13.50 | $13.55 | $13.55 | 2,393 |
| 2023-06-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 129 |
| 2023-06-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 114 |
| 2023-06-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 160 |
| 2023-06-23 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 61 |
| 2023-06-22 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 50 |
| 2023-06-21 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 8 |
| 2023-06-20 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 102 |
| 2023-06-16 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 188 |
| 2023-06-15 | $13.98 | $13.98 | $12.88 | $13.01 | $13.01 | 840 |
| 2023-06-14 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 49 |
| 2023-06-13 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 227 |
| 2023-06-12 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 74 |
| 2023-06-09 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 61 |
| 2023-06-08 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 533 |
| 2023-06-07 | $13.25 | $13.46 | $13.25 | $13.46 | $13.46 | 2,098 |
| 2023-06-06 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 102 |
| 2023-06-05 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 46 |
| 2023-06-02 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 152 |
| 2023-06-01 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 256 |
| 2023-05-31 | $12.78 | $13.10 | $12.62 | $13.10 | $13.10 | 1,327 |
| 2023-05-30 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 162 |
| 2023-05-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 73 |
| 2023-05-25 | $12.90 | $13.00 | $12.90 | $13.00 | $13.00 | 955 |
| 2023-05-24 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 196 |
| 2023-05-23 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 62 |
| 2023-05-22 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 111 |
| 2023-05-19 | $12.92 | $13.44 | $12.92 | $13.44 | $13.44 | 872 |
| 2023-05-18 | $12.81 | $13.11 | $12.81 | $13.11 | $13.11 | 1,744 |
| 2023-05-17 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 109 |
| 2023-05-16 | $13.36 | $13.36 | $12.79 | $12.79 | $12.79 | 897 |
| 2023-05-15 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 7 |
| 2023-05-12 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 6 |
| 2023-05-11 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 19 |
| 2023-05-10 | $13.46 | $13.46 | $12.79 | $13.42 | $13.42 | 2,735 |
| 2023-05-09 | $13.26 | $13.26 | $13.20 | $13.20 | $13.20 | 1,121 |
| 2023-05-08 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 35 |
| 2023-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 134 |
| 2023-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 12 |
| 2023-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 23 |
| 2023-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 140 |
| 2023-05-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 173 |
| 2023-04-28 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 68 |
| 2023-04-27 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 172 |
| 2023-04-26 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 26 |
| 2023-04-25 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 45 |
| 2023-04-24 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 121 |
| 2023-04-21 | $12.73 | $12.74 | $12.73 | $12.73 | $12.73 | 1,856 |
| 2023-04-20 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 56 |
| 2023-04-19 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 308 |
| 2023-04-18 | $13.00 | $13.00 | $12.66 | $12.66 | $12.66 | 519 |
| 2023-04-17 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 167 |
| 2023-04-14 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 13 |
| 2023-04-13 | $12.67 | $13.46 | $12.67 | $13.43 | $13.43 | 1,491 |
| 2023-04-12 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 7,355 |
| 2023-04-11 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 42 |
| 2023-04-10 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 239 |
| 2023-04-06 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 149 |
| 2023-04-05 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 97 |
| 2023-04-04 | $12.71 | $13.04 | $12.71 | $13.04 | $13.04 | 513 |
| 2023-04-03 | $13.07 | $13.40 | $12.67 | $13.40 | $13.40 | 3,140 |
| 2023-03-31 | $13.45 | $13.45 | $13.42 | $13.42 | $13.42 | 826 |
| 2023-03-30 | $13.48 | $13.48 | $13.46 | $13.46 | $13.46 | 1,068 |
| 2023-03-29 | $13.45 | $13.50 | $13.45 | $13.50 | $13.50 | 650 |
| 2023-03-28 | $13.90 | $13.90 | $13.45 | $13.49 | $13.49 | 2,060 |
| 2023-03-27 | $13.73 | $13.90 | $13.73 | $13.90 | $13.90 | 608 |
| 2023-03-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 148 |
| 2023-03-23 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 653 |
| 2023-03-22 | $13.79 | $13.85 | $13.79 | $13.85 | $13.85 | 1,121 |
| 2023-03-21 | $13.70 | $13.85 | $13.70 | $13.85 | $13.85 | 1,559 |
| 2023-03-20 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 425 |
| 2023-03-17 | $13.73 | $14.14 | $13.71 | $14.14 | $14.14 | 504 |
| 2023-03-16 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 258 |
| 2023-03-15 | $13.71 | $13.71 | $13.61 | $13.71 | $13.71 | 364 |
| 2023-03-14 | $13.71 | $13.71 | $13.50 | $13.71 | $13.71 | 1,992 |
| 2023-03-13 | $13.68 | $13.69 | $13.68 | $13.68 | $13.68 | 3,130 |
| 2023-03-10 | $13.85 | $13.85 | $13.72 | $13.72 | $13.72 | 662 |
| 2023-03-09 | $13.68 | $13.68 | $13.68 | $13.68 | $13.48 | 46 |
| 2023-03-08 | $14.26 | $14.26 | $13.68 | $13.68 | $13.48 | 3,372 |
| 2023-03-07 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 126 |
| 2023-03-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 13 |
| 2023-03-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 5 |
| 2023-03-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 129 |
| 2023-03-01 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 124 |
| 2023-02-28 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 23 |
| 2023-02-27 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 82 |
| 2023-02-24 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 50 |
| 2023-02-23 | $13.97 | $14.02 | $13.97 | $14.02 | $14.02 | 1,100 |
| 2023-02-22 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 14 |
| 2023-02-21 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 132 |
| 2023-02-17 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 5 |
| 2023-02-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 9 |
| 2023-02-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 96 |
| 2023-02-14 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 17 |
| 2023-02-13 | $13.80 | $13.95 | $13.80 | $13.95 | $13.95 | 2,181 |
| 2023-02-10 | $13.92 | $14.00 | $13.92 | $14.00 | $14.00 | 1,152 |
| 2023-02-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 75 |
| 2023-02-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 20 |
| 2023-02-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 56 |
| 2023-02-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 1,472 |
| 2023-02-03 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 511 |
| 2023-02-02 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 223 |
| 2023-02-01 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 474 |
| 2023-01-31 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 471 |
| 2023-01-30 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 55 |
| 2023-01-27 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 4 |
| 2023-01-26 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 288 |
| 2023-01-25 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 148 |
| 2023-01-24 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 13 |
| 2023-01-23 | $13.94 | $13.94 | $13.53 | $13.53 | $13.53 | 2,528 |
| 2023-01-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 26 |
| 2023-01-19 | $13.59 | $13.85 | $13.59 | $13.85 | $13.85 | 457 |
| 2023-01-18 | $13.85 | $13.85 | $13.56 | $13.56 | $13.56 | 466 |
| 2023-01-17 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 199 |
| 2023-01-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 1,109 |
| 2023-01-12 | $13.78 | $14.12 | $13.78 | $14.12 | $14.12 | 770 |
| 2023-01-11 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 439 |
| 2023-01-10 | $14.18 | $14.18 | $14.14 | $14.14 | $14.14 | 407 |
| 2023-01-09 | $14.00 | $14.13 | $14.00 | $14.00 | $14.00 | 2,413 |
| 2023-01-06 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 349 |
| 2023-01-05 | $13.84 | $14.09 | $13.84 | $14.09 | $14.09 | 1,850 |
| 2023-01-04 | $13.84 | $13.88 | $13.59 | $13.88 | $13.88 | 1,765 |
| 2023-01-03 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 167 |
| 2022-12-30 | $13.75 | $13.75 | $13.32 | $13.32 | $13.32 | 2,395 |
| 2022-12-29 | $13.40 | $13.48 | $13.29 | $13.29 | $13.29 | 1,608 |
| 2022-12-28 | $13.95 | $13.95 | $13.60 | $13.60 | $13.60 | 3,123 |
| 2022-12-27 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 47 |
| 2022-12-23 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 161 |
| 2022-12-22 | $13.97 | $14.08 | $13.95 | $13.95 | $13.95 | 737 |
| 2022-12-21 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 36 |
| 2022-12-20 | $14.09 | $14.09 | $13.97 | $13.97 | $13.97 | 573 |
| 2022-12-19 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 106 |
| 2022-12-16 | $14.36 | $14.36 | $13.94 | $13.96 | $13.96 | 2,115 |
| 2022-12-15 | $14.86 | $14.86 | $14.69 | $14.85 | $14.46 | 3,128 |
| 2022-12-14 | $14.93 | $14.93 | $14.93 | $14.93 | $14.53 | 540 |
| 2022-12-13 | $14.60 | $14.89 | $14.60 | $14.80 | $14.41 | 1,217 |
| 2022-12-12 | $14.81 | $14.81 | $14.81 | $14.81 | $14.42 | 177 |
| 2022-12-09 | $14.77 | $14.77 | $14.67 | $14.68 | $14.29 | 1,594 |
| 2022-12-08 | $14.87 | $14.87 | $14.47 | $14.60 | $14.21 | 1,402 |
| 2022-12-07 | $14.77 | $14.84 | $14.75 | $14.83 | $14.44 | 1,539 |
| 2022-12-06 | $14.56 | $14.56 | $14.25 | $14.50 | $14.12 | 4,075 |
| 2022-12-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 153 |
| 2022-12-02 | $14.76 | $14.76 | $14.53 | $14.53 | $14.15 | 539 |
| 2022-12-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.21 | 173 |
| 2022-11-30 | $14.28 | $14.33 | $14.27 | $14.27 | $13.89 | 1,184 |
| 2022-11-29 | $14.51 | $14.51 | $14.51 | $14.51 | $14.13 | 479 |
| 2022-11-28 | $14.60 | $14.60 | $14.53 | $14.53 | $14.14 | 934 |
| 2022-11-25 | $14.82 | $14.82 | $14.64 | $14.77 | $14.77 | 1,583 |
| 2022-11-23 | $15.04 | $15.06 | $14.66 | $14.83 | $14.83 | 4,472 |
| 2022-11-22 | $15.00 | $16.68 | $14.98 | $15.63 | $15.63 | 5,194 |
| 2022-11-21 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 1 |
| 2022-11-18 | $14.99 | $15.48 | $14.76 | $14.86 | $14.86 | 2,077 |
| 2022-11-17 | $15.10 | $15.10 | $15.10 | $15.10 | $15.10 | 194 |
| 2022-11-16 | $14.57 | $16.92 | $14.57 | $15.16 | $15.16 | 17,739 |
| 2022-11-15 | $14.56 | $14.56 | $14.50 | $14.50 | $14.50 | 2,909 |
| 2022-11-14 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 430 |
| 2022-11-11 | $14.53 | $14.79 | $14.53 | $14.79 | $14.79 | 217 |
| 2022-11-10 | $15.06 | $15.50 | $14.94 | $14.94 | $14.94 | 2,694 |
| 2022-11-09 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 1,096 |
| 2022-11-08 | $15.87 | $15.87 | $14.71 | $14.71 | $14.71 | 926 |
| 2022-11-07 | $14.65 | $15.99 | $14.31 | $14.63 | $14.63 | 5,371 |
| 2022-11-04 | $15.07 | $15.71 | $14.90 | $15.64 | $15.64 | 3,119 |
| 2022-11-03 | $14.70 | $15.99 | $14.70 | $15.42 | $15.42 | 2,578 |
| 2022-11-02 | $14.70 | $15.99 | $14.70 | $15.05 | $15.05 | 2,251 |
| 2022-11-01 | $14.75 | $15.50 | $14.65 | $15.11 | $15.11 | 2,035 |
| 2022-10-31 | $15.67 | $15.99 | $14.85 | $14.85 | $14.85 | 2,732 |
| 2022-10-28 | $14.76 | $15.69 | $14.76 | $14.96 | $14.96 | 1,286 |
| 2022-10-27 | $14.48 | $15.90 | $14.42 | $14.42 | $14.42 | 1,049 |
| 2022-10-26 | $13.91 | $14.50 | $13.91 | $14.44 | $14.44 | 2,193 |
| 2022-10-25 | $14.82 | $15.98 | $14.26 | $14.78 | $14.78 | 8,233 |
| 2022-10-24 | $13.82 | $15.71 | $13.82 | $14.89 | $14.89 | 9,727 |
| 2022-10-21 | $13.77 | $15.25 | $13.75 | $14.70 | $14.70 | 4,947 |
| 2022-10-20 | $13.83 | $13.83 | $13.73 | $13.73 | $13.73 | 996 |
| 2022-10-19 | $13.88 | $13.97 | $13.88 | $13.97 | $13.97 | 836 |
| 2022-10-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 552 |
| 2022-10-17 | $13.98 | $13.98 | $13.95 | $13.95 | $13.95 | 362 |
| 2022-10-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 10 |
| 2022-10-13 | $13.94 | $14.00 | $13.94 | $14.00 | $14.00 | 470 |
| 2022-10-12 | $14.00 | $14.00 | $13.88 | $13.88 | $13.88 | 481 |
| 2022-10-11 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 194 |
| 2022-10-10 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 4 |
| 2022-10-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 17 |
| 2022-10-06 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 228 |
| 2022-10-05 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 766 |
| 2022-10-04 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 308 |
| 2022-10-03 | $14.59 | $14.59 | $14.20 | $14.35 | $14.35 | 1,743 |
| 2022-09-30 | $14.31 | $14.65 | $14.20 | $14.65 | $14.65 | 881 |
| 2022-09-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 4 |
| 2022-09-28 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 40 |
| 2022-09-27 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 394 |
| 2022-09-26 | $14.20 | $14.34 | $14.20 | $14.34 | $14.34 | 655 |
| 2022-09-23 | $14.20 | $14.29 | $14.20 | $14.29 | $14.29 | 1,085 |
| 2022-09-22 | $14.51 | $14.51 | $14.20 | $14.20 | $14.20 | 2,313 |
| 2022-09-21 | $14.67 | $14.67 | $14.25 | $14.25 | $14.25 | 1,596 |
| 2022-09-20 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 24 |
| 2022-09-19 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 6 |
| 2022-09-16 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 116 |
| 2022-09-15 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 117 |
| 2022-09-14 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 14 |
| 2022-09-13 | $14.67 | $14.67 | $14.67 | $14.67 | $14.67 | 184 |
| 2022-09-12 | $14.65 | $14.70 | $14.65 | $14.70 | $14.70 | 2,200 |
| 2022-09-09 | $14.23 | $14.63 | $14.20 | $14.63 | $14.63 | 3,194 |
| 2022-09-08 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 235 |
| 2022-09-07 | $14.22 | $14.40 | $14.22 | $14.22 | $14.22 | 462 |
| 2022-09-06 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 425 |
| 2022-09-02 | $14.69 | $14.70 | $14.24 | $14.24 | $14.24 | 1,010 |
| 2022-09-01 | $14.70 | $14.70 | $14.35 | $14.35 | $14.35 | 1,177 |
| 2022-08-31 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 387 |
| 2022-08-30 | $14.63 | $14.63 | $14.63 | $14.63 | $14.47 | 77 |
| 2022-08-29 | $15.16 | $15.16 | $14.63 | $14.63 | $14.47 | 1,639 |
| 2022-08-26 | $14.30 | $14.30 | $14.30 | $14.30 | $14.15 | 227 |
| 2022-08-25 | $14.30 | $14.30 | $14.30 | $14.30 | $14.15 | 0 |
| 2022-08-24 | $14.30 | $14.30 | $14.30 | $14.30 | $14.15 | 86 |
| 2022-08-23 | $14.30 | $14.30 | $14.30 | $14.30 | $14.15 | 158 |
| 2022-08-22 | $14.30 | $14.30 | $14.30 | $14.30 | $14.15 | 504 |
| 2022-08-19 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 4 |
| 2022-08-18 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 20 |
| 2022-08-17 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 1 |
| 2022-08-16 | $14.65 | $14.65 | $14.65 | $14.65 | $14.50 | 347 |
| 2022-08-15 | $14.38 | $14.38 | $14.38 | $14.38 | $14.23 | 288 |
| 2022-08-12 | $14.64 | $14.64 | $14.38 | $14.38 | $14.23 | 614 |
| 2022-08-11 | $14.75 | $14.75 | $14.75 | $14.75 | $14.60 | 264 |
| 2022-08-10 | $14.02 | $14.02 | $14.02 | $14.02 | $13.87 | 297 |
| 2022-08-09 | $14.01 | $14.02 | $14.01 | $14.02 | $13.87 | 719 |
| 2022-08-08 | $14.77 | $15.06 | $14.00 | $14.00 | $13.86 | 5,452 |
| 2022-08-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.59 | 555 |
| 2022-08-04 | $14.35 | $15.93 | $14.35 | $15.93 | $15.77 | 4,614 |
| 2022-08-03 | $16.06 | $16.41 | $16.06 | $16.41 | $16.24 | 409 |
| 2022-08-02 | $14.35 | $18.80 | $14.35 | $16.56 | $16.39 | 29,703 |
| 2022-08-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.53 | 5 |
| 2022-07-29 | $14.68 | $14.68 | $14.68 | $14.68 | $14.53 | 32 |
| 2022-07-28 | $14.68 | $14.68 | $14.68 | $14.68 | $14.53 | 6 |
| 2022-07-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.53 | 2 |
| 2022-07-26 | $14.68 | $14.68 | $14.68 | $14.68 | $14.53 | 148 |
| 2022-07-25 | $14.71 | $14.71 | $14.71 | $14.71 | $14.56 | 13 |
| 2022-07-22 | $14.71 | $14.71 | $14.71 | $14.71 | $14.56 | 149 |
| 2022-07-21 | $14.71 | $14.71 | $14.71 | $14.71 | $14.56 | 301 |
| 2022-07-20 | $14.38 | $14.38 | $14.38 | $14.38 | $14.23 | 458 |
| 2022-07-19 | $14.03 | $14.03 | $14.03 | $14.03 | $13.88 | 1 |
| 2022-07-18 | $14.03 | $14.03 | $14.03 | $14.03 | $13.88 | 1 |
| 2022-07-15 | $14.03 | $14.03 | $14.03 | $14.03 | $13.88 | 195 |
| 2022-07-14 | $14.10 | $14.10 | $14.00 | $14.00 | $13.86 | 4,206 |
| 2022-07-13 | $14.25 | $14.25 | $14.25 | $14.25 | $14.10 | 104 |
| 2022-07-12 | $13.51 | $14.25 | $13.44 | $14.25 | $14.10 | 3,603 |
| 2022-07-11 | $14.01 | $14.26 | $13.04 | $14.26 | $14.11 | 2,102 |
| 2022-07-08 | $14.45 | $14.45 | $14.45 | $14.45 | $14.30 | 18 |
| 2022-07-07 | $14.45 | $14.45 | $14.45 | $14.45 | $14.30 | 321 |
| 2022-07-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 7 |
| 2022-07-05 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 3 |
| 2022-07-01 | $14.60 | $14.60 | $14.50 | $14.50 | $14.35 | 749 |
| 2022-06-30 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 667 |
| 2022-06-29 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 735 |
| 2022-06-28 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 15 |
| 2022-06-27 | $14.61 | $14.61 | $14.60 | $14.60 | $14.45 | 215 |
| 2022-06-24 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 273 |
| 2022-06-23 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 283 |
| 2022-06-22 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 5 |
| 2022-06-21 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 436 |
| 2022-06-17 | $14.35 | $14.35 | $14.35 | $14.35 | $14.20 | 8 |
| 2022-06-16 | $14.55 | $14.55 | $14.35 | $14.35 | $14.20 | 2,056 |
| 2022-06-15 | $14.51 | $14.51 | $14.51 | $14.51 | $14.36 | 69 |
| 2022-06-14 | $14.51 | $14.51 | $14.51 | $14.51 | $14.36 | 25 |
| 2022-06-13 | $14.51 | $14.51 | $14.51 | $14.51 | $14.36 | 176 |
| 2022-06-10 | $15.29 | $15.29 | $15.29 | $15.29 | $15.13 | 70 |
| 2022-06-09 | $15.29 | $15.29 | $15.29 | $15.29 | $15.13 | 10 |
| 2022-06-08 | $15.29 | $15.29 | $15.29 | $15.29 | $15.13 | 20 |
| 2022-06-07 | $15.30 | $15.30 | $15.29 | $15.29 | $15.13 | 1,430 |
| 2022-06-06 | $14.50 | $14.50 | $14.50 | $14.50 | $14.35 | 479 |
| 2022-06-03 | $14.58 | $14.58 | $14.58 | $14.58 | $14.43 | 50 |
| 2022-06-02 | $14.80 | $14.80 | $14.58 | $14.58 | $14.43 | 667 |
| 2022-06-01 | $14.83 | $15.04 | $14.75 | $14.75 | $14.60 | 1,958 |
| 2022-05-31 | $14.71 | $15.80 | $14.71 | $15.03 | $14.87 | 2,418 |
| 2022-05-27 | $14.88 | $14.88 | $14.75 | $14.75 | $14.45 | 1,436 |
| 2022-05-26 | $14.63 | $14.63 | $14.25 | $14.25 | $13.96 | 526 |
| 2022-05-25 | $14.98 | $15.00 | $14.96 | $15.00 | $14.70 | 402 |
| 2022-05-24 | $14.50 | $14.75 | $14.50 | $14.75 | $14.45 | 524 |
| 2022-05-23 | $15.35 | $15.35 | $15.35 | $15.35 | $15.04 | 3 |
| 2022-05-20 | $15.35 | $15.35 | $15.35 | $15.35 | $15.04 | 512 |
| 2022-05-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.14 | 27 |
| 2022-05-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.14 | 3 |
| 2022-05-17 | $15.45 | $15.45 | $15.45 | $15.45 | $15.14 | 360 |
| 2022-05-16 | $15.00 | $15.00 | $14.88 | $15.00 | $14.70 | 1,996 |
| 2022-05-13 | $14.55 | $15.00 | $14.26 | $15.00 | $14.70 | 1,069 |
| 2022-05-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.26 | 227 |
| 2022-05-11 | $14.87 | $15.00 | $14.75 | $15.00 | $14.70 | 2,495 |
| 2022-05-10 | $14.89 | $14.99 | $14.00 | $14.99 | $14.69 | 14,911 |
| 2022-05-09 | $15.00 | $15.34 | $15.00 | $15.00 | $14.70 | 3,743 |
| 2022-05-06 | $15.11 | $15.11 | $15.11 | $15.11 | $14.80 | 8 |
| 2022-05-05 | $15.11 | $15.11 | $15.11 | $15.11 | $14.80 | 17 |
| 2022-05-04 | $15.11 | $15.11 | $15.11 | $15.11 | $14.80 | 5 |
| 2022-05-03 | $15.50 | $15.50 | $15.11 | $15.11 | $14.80 | 310 |
| 2022-05-02 | $15.10 | $15.10 | $15.10 | $15.10 | $14.80 | 76 |
| 2022-04-29 | $15.10 | $15.10 | $15.10 | $15.10 | $14.80 | 628 |
| 2022-04-28 | $15.15 | $15.15 | $15.15 | $15.15 | $14.85 | 366 |
| 2022-04-27 | $15.13 | $15.13 | $15.10 | $15.10 | $14.80 | 587 |
| 2022-04-26 | $15.25 | $15.25 | $15.25 | $15.25 | $14.94 | 1,267 |
| 2022-04-25 | $15.66 | $15.66 | $15.25 | $15.25 | $14.94 | 1,937 |
| 2022-04-22 | $15.11 | $15.51 | $15.11 | $15.51 | $15.20 | 2,229 |
| 2022-04-21 | $15.14 | $15.14 | $15.14 | $15.14 | $14.83 | 52 |
| 2022-04-20 | $15.14 | $15.14 | $15.14 | $15.14 | $14.83 | 217 |
| 2022-04-19 | $15.52 | $15.89 | $15.52 | $15.89 | $15.57 | 478 |
| 2022-04-18 | $15.45 | $15.45 | $15.45 | $15.45 | $15.14 | 18 |
| 2022-04-14 | $15.13 | $15.89 | $15.13 | $15.45 | $15.14 | 3,307 |
| 2022-04-13 | $15.89 | $15.89 | $15.89 | $15.89 | $15.57 | 8 |
| 2022-04-12 | $15.86 | $15.89 | $15.86 | $15.89 | $15.57 | 2,037 |
| 2022-04-11 | $15.90 | $15.90 | $15.89 | $15.89 | $15.57 | 761 |
| 2022-04-08 | $15.25 | $15.25 | $15.25 | $15.25 | $14.94 | 322 |
| 2022-04-07 | $15.15 | $15.15 | $15.10 | $15.10 | $14.80 | 2,013 |
| 2022-04-06 | $15.18 | $15.18 | $15.15 | $15.15 | $14.85 | 2,823 |
| 2022-04-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.85 | 17 |
| 2022-04-04 | $15.15 | $15.15 | $15.15 | $15.15 | $14.85 | 74 |
| 2022-04-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.85 | 77 |
| 2022-03-31 | $15.20 | $15.20 | $15.15 | $15.15 | $14.85 | 567 |
| 2022-03-30 | $15.55 | $15.55 | $15.25 | $15.25 | $14.94 | 625 |
| 2022-03-29 | $15.52 | $15.86 | $15.47 | $15.86 | $15.54 | 963 |
| 2022-03-28 | $15.53 | $15.53 | $15.30 | $15.53 | $15.21 | 3,095 |
| 2022-03-25 | $15.79 | $15.90 | $15.10 | $15.11 | $14.81 | 7,938 |
| 2022-03-24 | $15.17 | $15.17 | $15.17 | $15.17 | $14.86 | 654 |
| 2022-03-23 | $15.10 | $15.10 | $15.10 | $15.10 | $14.80 | 305 |
| 2022-03-22 | $15.60 | $15.60 | $15.35 | $15.35 | $15.04 | 1,169 |
| 2022-03-21 | $15.26 | $15.26 | $15.08 | $15.08 | $14.78 | 2,658 |
| 2022-03-18 | $15.05 | $15.25 | $15.05 | $15.25 | $14.94 | 683 |
| 2022-03-17 | $15.67 | $15.67 | $15.67 | $15.67 | $15.35 | 976 |
| 2022-03-16 | $15.99 | $16.00 | $15.99 | $16.00 | $15.68 | 765 |
| 2022-03-15 | $16.25 | $16.25 | $16.25 | $16.25 | $15.92 | 98 |
| 2022-03-14 | $16.49 | $16.49 | $15.50 | $16.25 | $15.92 | 4,303 |
| 2022-03-11 | $15.50 | $16.59 | $15.25 | $16.03 | $15.71 | 6,049 |
| 2022-03-10 | $14.75 | $15.06 | $14.75 | $15.06 | $14.62 | 2,622 |
| 2022-03-09 | $15.51 | $15.51 | $15.50 | $15.50 | $15.05 | 586 |
| 2022-03-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.08 | 218 |
| 2022-03-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.08 | 309 |
| 2022-03-04 | $15.51 | $15.51 | $14.51 | $14.51 | $14.09 | 3,618 |
| 2022-03-03 | $15.36 | $15.36 | $15.00 | $15.19 | $14.75 | 5,169 |
| 2022-03-02 | $15.05 | $15.15 | $15.00 | $15.05 | $14.61 | 1,432 |
| 2022-03-01 | $14.50 | $14.51 | $14.50 | $14.51 | $14.09 | 1,589 |
| 2022-02-28 | $15.04 | $15.04 | $14.50 | $14.50 | $14.08 | 752 |
| 2022-02-25 | $15.20 | $15.80 | $14.51 | $14.51 | $14.09 | 2,095 |
| 2022-02-24 | $14.71 | $14.86 | $14.70 | $14.86 | $14.43 | 1,416 |
| 2022-02-23 | $14.75 | $15.25 | $14.75 | $15.25 | $14.80 | 481 |
| 2022-02-22 | $14.50 | $15.50 | $14.50 | $14.70 | $14.27 | 3,936 |
| 2022-02-18 | $14.35 | $14.35 | $14.12 | $14.12 | $13.71 | 1,062 |
| 2022-02-17 | $15.39 | $15.39 | $14.42 | $15.25 | $14.80 | 2,716 |
| 2022-02-16 | $15.57 | $15.57 | $15.57 | $15.57 | $15.12 | 105 |
| 2022-02-15 | $14.30 | $15.57 | $14.30 | $15.57 | $15.12 | 1,641 |
| 2022-02-14 | $14.82 | $14.82 | $14.56 | $14.56 | $14.13 | 450 |
| 2022-02-11 | $15.85 | $15.85 | $14.30 | $14.30 | $13.88 | 2,860 |
| 2022-02-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.46 | 55 |
| 2022-02-09 | $14.58 | $15.20 | $14.43 | $14.90 | $14.46 | 3,583 |
| 2022-02-08 | $15.21 | $15.21 | $15.21 | $15.21 | $14.77 | 214 |
| 2022-02-07 | $14.20 | $15.21 | $14.20 | $15.21 | $14.77 | 3,421 |
| 2022-02-04 | $14.50 | $14.50 | $14.01 | $14.01 | $13.60 | 1,533 |
| 2022-02-03 | $14.29 | $14.85 | $14.29 | $14.55 | $14.13 | 1,423 |
| 2022-02-02 | $14.14 | $14.47 | $14.10 | $14.11 | $13.70 | 1,756 |
| 2022-02-01 | $14.85 | $16.30 | $13.71 | $14.10 | $13.69 | 15,510 |
| 2022-01-31 | $14.75 | $14.75 | $14.75 | $14.75 | $14.32 | 135 |
| 2022-01-28 | $15.02 | $15.02 | $14.75 | $14.75 | $14.32 | 4,412 |
| 2022-01-27 | $14.90 | $14.90 | $14.90 | $14.90 | $14.47 | 132 |
| 2022-01-26 | $14.75 | $15.26 | $14.75 | $14.90 | $14.47 | 5,209 |
| 2022-01-25 | $15.25 | $15.43 | $14.50 | $15.43 | $14.98 | 5,214 |
| 2022-01-24 | $15.45 | $16.30 | $15.45 | $15.50 | $15.05 | 9,619 |
| 2022-01-21 | $16.66 | $16.66 | $16.57 | $16.57 | $16.09 | 552 |
| 2022-01-20 | $16.49 | $16.49 | $16.49 | $16.49 | $16.01 | 15 |
| 2022-01-19 | $16.50 | $16.50 | $16.47 | $16.49 | $16.01 | 639 |
| 2022-01-18 | $16.45 | $16.95 | $16.45 | $16.46 | $15.98 | 1,024 |
| 2022-01-14 | $16.80 | $16.80 | $16.80 | $16.80 | $16.31 | 3 |
| 2022-01-13 | $16.80 | $16.80 | $16.80 | $16.80 | $16.31 | 52 |
| 2022-01-12 | $16.80 | $16.80 | $16.80 | $16.80 | $16.31 | 202 |
| 2022-01-11 | $16.80 | $16.80 | $16.80 | $16.80 | $16.31 | 165 |
| 2022-01-10 | $17.14 | $17.14 | $17.14 | $17.14 | $16.64 | 128 |
| 2022-01-07 | $17.14 | $17.14 | $17.14 | $17.14 | $16.64 | 696 |
| 2022-01-06 | $17.27 | $17.27 | $17.27 | $17.27 | $16.77 | 209 |
| 2022-01-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 53 |
| 2022-01-04 | $17.49 | $17.49 | $16.90 | $17.00 | $16.50 | 3,137 |
| 2022-01-03 | $17.02 | $17.02 | $17.02 | $17.02 | $16.52 | 329 |
| 2021-12-31 | $16.99 | $16.99 | $16.99 | $16.99 | $16.49 | 298 |
| 2021-12-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.41 | 464 |
| 2021-12-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.50 | 616 |
| 2021-12-28 | $17.25 | $17.31 | $16.80 | $17.06 | $16.56 | 2,057 |
| 2021-12-27 | $16.80 | $16.80 | $16.80 | $16.80 | $16.31 | 170 |
| 2021-12-23 | $16.80 | $16.80 | $16.80 | $16.80 | $16.31 | 162 |
| 2021-12-22 | $17.04 | $17.08 | $17.03 | $17.07 | $16.57 | 2,946 |
| 2021-12-21 | $17.04 | $17.07 | $16.53 | $16.53 | $16.05 | 1,339 |
| 2021-12-20 | $16.65 | $16.65 | $16.65 | $16.65 | $16.16 | 333 |
| 2021-12-17 | $17.23 | $17.23 | $17.23 | $17.23 | $16.73 | 9 |
| 2021-12-16 | $17.23 | $17.23 | $17.23 | $17.23 | $16.59 | 45 |
| 2021-12-15 | $17.23 | $17.23 | $17.23 | $17.23 | $16.59 | 143 |
| 2021-12-14 | $17.23 | $17.23 | $17.23 | $17.23 | $16.59 | 263 |
| 2021-12-13 | $17.50 | $17.59 | $17.50 | $17.59 | $16.94 | 6,250 |
| 2021-12-10 | $17.48 | $17.55 | $17.48 | $17.50 | $16.85 | 8,210 |
| 2021-12-09 | $17.29 | $17.29 | $17.29 | $17.29 | $16.65 | 50 |
| 2021-12-08 | $17.30 | $17.30 | $17.29 | $17.29 | $16.65 | 479 |
| 2021-12-07 | $17.60 | $17.60 | $17.05 | $17.05 | $16.42 | 654 |
| 2021-12-06 | $17.00 | $17.32 | $17.00 | $17.00 | $16.37 | 6,817 |
| 2021-12-03 | $16.26 | $16.93 | $15.54 | $16.93 | $16.30 | 741 |
| 2021-12-02 | $16.75 | $17.00 | $16.75 | $17.00 | $16.37 | 637 |
| 2021-12-01 | $16.89 | $16.99 | $16.89 | $16.98 | $16.35 | 1,728 |
| 2021-11-30 | $16.75 | $16.75 | $16.73 | $16.75 | $16.13 | 2,970 |
| 2021-11-29 | $16.27 | $17.50 | $16.27 | $16.53 | $15.92 | 428 |
| 2021-11-26 | $17.25 | $17.25 | $16.53 | $16.53 | $15.92 | 882 |
| 2021-11-24 | $16.58 | $16.58 | $16.50 | $16.50 | $15.89 | 2,007 |
| 2021-11-23 | $16.57 | $16.57 | $16.50 | $16.50 | $15.89 | 381 |
| 2021-11-22 | $16.29 | $16.29 | $16.29 | $16.29 | $15.69 | 21 |
| 2021-11-19 | $16.29 | $16.29 | $16.29 | $16.29 | $15.69 | 16 |
| 2021-11-18 | $16.29 | $16.29 | $16.29 | $16.29 | $15.69 | 101 |
| 2021-11-17 | $16.25 | $16.65 | $16.25 | $16.29 | $15.69 | 3,330 |
| 2021-11-16 | $16.54 | $16.54 | $15.38 | $15.93 | $15.34 | 1,442 |
| 2021-11-15 | $16.01 | $16.01 | $16.01 | $16.01 | $15.42 | 61 |
| 2021-11-12 | $15.80 | $16.01 | $15.80 | $16.01 | $15.42 | 1,217 |
| 2021-11-11 | $15.73 | $15.80 | $15.73 | $15.80 | $15.21 | 550 |
| 2021-11-10 | $15.94 | $15.94 | $15.91 | $15.91 | $15.32 | 777 |
| 2021-11-09 | $15.66 | $15.66 | $15.50 | $15.50 | $14.93 | 958 |
| 2021-11-08 | $15.54 | $15.74 | $15.54 | $15.74 | $15.16 | 1,553 |
| 2021-11-05 | $15.59 | $15.75 | $15.59 | $15.75 | $15.17 | 993 |
| 2021-11-04 | $15.32 | $15.74 | $15.30 | $15.74 | $15.16 | 2,567 |
| 2021-11-03 | $15.68 | $15.74 | $15.54 | $15.54 | $14.96 | 646 |
| 2021-11-02 | $15.27 | $15.27 | $15.27 | $15.27 | $14.71 | 164 |
| 2021-11-01 | $15.23 | $15.27 | $15.23 | $15.27 | $14.71 | 405 |
| 2021-10-29 | $15.25 | $15.36 | $15.21 | $15.21 | $14.65 | 5,253 |
| 2021-10-28 | $15.31 | $15.31 | $15.31 | $15.31 | $14.74 | 117 |
| 2021-10-27 | $15.29 | $15.69 | $15.25 | $15.25 | $14.69 | 2,054 |
| 2021-10-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.17 | 372 |
| 2021-10-25 | $15.50 | $15.50 | $15.50 | $15.50 | $14.93 | 57 |
| 2021-10-22 | $15.50 | $15.50 | $15.50 | $15.50 | $14.93 | 1,143 |
| 2021-10-21 | $15.63 | $15.63 | $15.63 | $15.63 | $15.05 | 17 |
| 2021-10-20 | $15.51 | $15.63 | $15.36 | $15.63 | $15.05 | 823 |
| 2021-10-19 | $15.60 | $15.74 | $15.58 | $15.74 | $15.16 | 908 |
| 2021-10-18 | $15.75 | $15.75 | $15.61 | $15.61 | $15.03 | 1,002 |
| 2021-10-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.17 | 260 |
| 2021-10-14 | $15.51 | $15.51 | $15.51 | $15.51 | $14.94 | 10 |
| 2021-10-13 | $15.52 | $15.52 | $15.51 | $15.51 | $14.94 | 708 |
| 2021-10-12 | $15.18 | $15.18 | $15.18 | $15.18 | $14.62 | 122 |
| 2021-10-11 | $15.18 | $15.18 | $15.18 | $15.18 | $14.62 | 281 |
| 2021-10-08 | $15.58 | $15.98 | $15.58 | $15.98 | $15.39 | 309 |
| 2021-10-07 | $15.35 | $15.50 | $15.04 | $15.50 | $14.93 | 1,463 |
| 2021-10-06 | $15.16 | $15.52 | $15.12 | $15.48 | $14.90 | 469 |
| 2021-10-05 | $15.67 | $15.67 | $15.67 | $15.67 | $15.08 | 151 |
| 2021-10-04 | $15.93 | $15.93 | $15.01 | $15.67 | $15.08 | 1,533 |
| 2021-10-01 | $16.48 | $16.48 | $15.92 | $15.92 | $15.33 | 2,073 |
| 2021-09-30 | $16.29 | $16.29 | $16.08 | $16.13 | $15.53 | 951 |
| 2021-09-29 | $16.65 | $16.65 | $16.08 | $16.11 | $15.51 | 2,883 |
| 2021-09-28 | $16.65 | $16.65 | $16.65 | $16.65 | $16.03 | 959 |
| 2021-09-27 | $16.75 | $16.82 | $16.65 | $16.82 | $16.20 | 1,747 |
| 2021-09-24 | $16.75 | $16.75 | $16.65 | $16.65 | $16.03 | 1,318 |
| 2021-09-23 | $17.56 | $17.56 | $16.75 | $16.93 | $16.30 | 1,597 |
| 2021-09-22 | $17.00 | $17.63 | $16.80 | $17.63 | $16.98 | 3,446 |
| 2021-09-21 | $17.30 | $17.30 | $17.30 | $17.30 | $16.66 | 79 |
| 2021-09-20 | $17.30 | $17.30 | $17.30 | $17.30 | $16.66 | 1,322 |
| 2021-09-17 | $16.88 | $16.88 | $16.88 | $16.88 | $16.25 | 95 |
| 2021-09-16 | $16.88 | $16.88 | $16.88 | $16.88 | $16.25 | 514 |
| 2021-09-15 | $17.32 | $17.32 | $17.32 | $17.32 | $16.68 | 89 |
| 2021-09-14 | $17.32 | $17.32 | $17.32 | $17.32 | $16.68 | 118 |
| 2021-09-13 | $17.32 | $17.32 | $17.32 | $17.32 | $16.68 | 24 |
| 2021-09-10 | $17.45 | $17.45 | $17.32 | $17.32 | $16.68 | 1,887 |
| 2021-09-09 | $17.40 | $17.40 | $17.40 | $17.40 | $16.76 | 56 |
| 2021-09-08 | $17.40 | $17.40 | $17.40 | $17.40 | $16.76 | 267 |
| 2021-09-07 | $17.40 | $17.40 | $17.40 | $17.40 | $16.76 | 125 |
| 2021-09-03 | $17.86 | $17.86 | $17.40 | $17.40 | $16.76 | 991 |
| 2021-09-02 | $17.83 | $17.83 | $17.83 | $17.83 | $17.17 | 61 |
| 2021-09-01 | $17.83 | $17.83 | $17.83 | $17.83 | $17.17 | 86 |
| 2021-08-31 | $17.83 | $17.83 | $17.83 | $17.83 | $17.07 | 164 |
| 2021-08-30 | $17.83 | $17.83 | $17.83 | $17.83 | $17.07 | 69 |
| 2021-08-27 | $17.84 | $18.26 | $17.83 | $17.83 | $17.07 | 623 |
| 2021-08-26 | $18.26 | $18.26 | $18.26 | $18.26 | $17.49 | 393 |
| 2021-08-25 | $17.84 | $17.84 | $17.84 | $17.84 | $17.08 | 71 |
| 2021-08-24 | $17.97 | $18.18 | $17.84 | $17.84 | $17.08 | 2,382 |
| 2021-08-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.24 | 937 |
| 2021-08-20 | $17.89 | $17.94 | $17.89 | $17.94 | $17.18 | 835 |
| 2021-08-19 | $17.77 | $17.93 | $17.77 | $17.93 | $17.17 | 1,126 |
| 2021-08-18 | $17.96 | $17.96 | $17.88 | $17.93 | $17.17 | 2,567 |
| 2021-08-17 | $17.95 | $17.95 | $17.13 | $17.30 | $16.56 | 1,211 |
| 2021-08-16 | $17.11 | $18.02 | $17.11 | $18.02 | $17.26 | 1,151 |
| 2021-08-13 | $16.93 | $18.20 | $16.75 | $16.80 | $16.09 | 1,895 |
| 2021-08-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.24 | 137 |
| 2021-08-11 | $17.35 | $17.35 | $17.35 | $17.35 | $16.61 | 137 |
| 2021-08-10 | $17.35 | $17.38 | $17.35 | $17.35 | $16.61 | 1,062 |
| 2021-08-09 | $17.00 | $17.35 | $17.00 | $17.35 | $16.62 | 877 |
| 2021-08-06 | $17.00 | $17.03 | $17.00 | $17.03 | $16.31 | 474 |
| 2021-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.28 | 367 |
| 2021-08-04 | $17.10 | $17.10 | $16.75 | $17.00 | $16.28 | 9,402 |
| 2021-08-03 | $17.25 | $17.30 | $17.09 | $17.09 | $16.36 | 1,427 |
| 2021-08-02 | $17.23 | $17.23 | $17.23 | $17.23 | $16.49 | 356 |
| 2021-07-30 | $17.33 | $17.33 | $17.06 | $17.06 | $16.33 | 1,177 |
| 2021-07-29 | $17.02 | $17.02 | $17.02 | $17.02 | $16.30 | 110 |
| 2021-07-28 | $17.02 | $17.02 | $17.02 | $17.02 | $16.30 | 259 |
| 2021-07-27 | $17.11 | $17.11 | $17.11 | $17.11 | $16.38 | 620 |
| 2021-07-26 | $16.97 | $16.97 | $16.97 | $16.97 | $16.25 | 421 |
| 2021-07-23 | $17.10 | $17.10 | $17.01 | $17.01 | $16.29 | 524 |
| 2021-07-22 | $18.08 | $18.23 | $17.63 | $18.23 | $17.46 | 1,688 |
| 2021-07-21 | $17.50 | $17.50 | $16.97 | $16.97 | $16.25 | 1,292 |
| 2021-07-20 | $16.55 | $17.62 | $15.67 | $17.62 | $16.87 | 4,241 |
| 2021-07-19 | $16.06 | $17.44 | $16.06 | $16.99 | $16.27 | 1,997 |
| 2021-07-16 | $17.51 | $18.15 | $16.75 | $17.65 | $16.90 | 21,863 |
| 2021-07-15 | $17.04 | $18.98 | $17.03 | $18.31 | $17.53 | 44,041 |
| 2021-07-14 | $16.88 | $18.00 | $16.84 | $17.51 | $16.77 | 47,477 |
| 2021-07-13 | $17.40 | $17.89 | $16.75 | $17.00 | $16.28 | 9,666 |
| 2021-07-12 | $16.76 | $18.00 | $16.60 | $17.84 | $17.08 | 10,485 |
| 2021-07-09 | $18.48 | $19.50 | $17.67 | $17.89 | $17.13 | 12,771 |
| 2021-07-08 | $16.78 | $26.98 | $16.74 | $18.77 | $17.97 | 247,800 |
| 2021-07-07 | $15.64 | $17.00 | $15.64 | $16.60 | $15.90 | 3,042 |
| 2021-07-06 | $18.00 | $18.00 | $17.01 | $17.01 | $16.29 | 3,208 |
| 2021-07-02 | $16.75 | $18.68 | $16.73 | $18.47 | $17.69 | 14,842 |
| 2021-07-01 | $16.50 | $16.50 | $16.25 | $16.25 | $15.56 | 1,301 |
| 2021-06-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.04 | 1,304 |
| 2021-06-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.28 | 149 |
| 2021-06-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.28 | 8 |
| 2021-06-25 | $16.75 | $17.00 | $16.54 | $17.00 | $16.28 | 1,758 |
| 2021-06-24 | $17.18 | $17.18 | $17.18 | $17.18 | $16.45 | 164 |
| 2021-06-23 | $17.18 | $17.18 | $17.18 | $17.18 | $16.45 | 582 |
| 2021-06-22 | $17.14 | $17.14 | $17.14 | $17.14 | $16.42 | 25 |
| 2021-06-21 | $17.82 | $17.82 | $17.01 | $17.14 | $16.42 | 783 |
| 2021-06-18 | $18.25 | $18.26 | $18.25 | $18.26 | $17.49 | 441 |
| 2021-06-17 | $17.87 | $17.87 | $17.87 | $17.87 | $17.11 | 108 |
| 2021-06-16 | $17.87 | $17.87 | $17.87 | $17.87 | $17.11 | 342 |
| 2021-06-15 | $18.08 | $18.08 | $18.08 | $18.08 | $17.31 | 12 |
| 2021-06-14 | $18.24 | $18.29 | $17.52 | $18.08 | $17.31 | 2,374 |
| 2021-06-11 | $18.28 | $18.28 | $18.24 | $18.26 | $17.49 | 3,675 |
| 2021-06-10 | $18.45 | $18.45 | $18.45 | $18.45 | $17.67 | 220 |
| 2021-06-09 | $18.35 | $18.35 | $18.35 | $18.35 | $17.57 | 200 |
| 2021-06-08 | $18.35 | $18.35 | $18.35 | $18.35 | $17.57 | 75 |
| 2021-06-07 | $18.35 | $18.35 | $18.35 | $18.35 | $17.57 | 2,292 |
| 2021-06-04 | $18.38 | $18.46 | $18.38 | $18.38 | $17.60 | 1,501 |
| 2021-06-03 | $18.36 | $18.36 | $18.36 | $18.36 | $17.58 | 363 |
| 2021-06-02 | $18.35 | $18.36 | $18.35 | $18.36 | $17.58 | 1,209 |
| 2021-06-01 | $18.55 | $18.55 | $18.55 | $18.55 | $17.76 | 150 |
| 2021-05-28 | $18.55 | $18.55 | $18.55 | $18.55 | $17.67 | 538 |
| 2021-05-27 | $18.50 | $18.50 | $18.50 | $18.50 | $17.62 | 175 |
| 2021-05-26 | $18.50 | $18.50 | $18.50 | $18.50 | $17.62 | 88 |
| 2021-05-25 | $18.50 | $18.50 | $18.50 | $18.50 | $17.62 | 239 |
| 2021-05-24 | $18.50 | $18.50 | $18.50 | $18.50 | $17.62 | 2,056 |
| 2021-05-21 | $18.28 | $18.28 | $18.28 | $18.28 | $17.41 | 40 |
| 2021-05-20 | $18.28 | $18.28 | $18.28 | $18.28 | $17.41 | 51 |
| 2021-05-19 | $18.28 | $18.28 | $18.28 | $18.28 | $17.41 | 43 |
| 2021-05-18 | $18.28 | $18.28 | $18.28 | $18.28 | $17.41 | 464 |
| 2021-05-17 | $18.28 | $18.28 | $17.75 | $18.26 | $17.39 | 1,280 |
| 2021-05-14 | $18.41 | $18.41 | $18.41 | $18.41 | $17.54 | 111 |
| 2021-05-13 | $18.41 | $18.41 | $18.41 | $18.41 | $17.54 | 195 |
| 2021-05-12 | $18.71 | $18.71 | $18.71 | $18.71 | $17.82 | 679 |
| 2021-05-11 | $18.50 | $18.50 | $18.50 | $18.50 | $17.62 | 400 |
| 2021-05-10 | $18.51 | $18.51 | $18.51 | $18.51 | $17.63 | 1,462 |
| 2021-05-07 | $18.66 | $18.66 | $18.66 | $18.66 | $17.77 | 287 |
| 2021-05-06 | $18.32 | $18.32 | $18.32 | $18.32 | $17.45 | 81 |
| 2021-05-05 | $18.32 | $18.32 | $18.32 | $18.32 | $17.45 | 60 |
| 2021-05-04 | $18.32 | $18.32 | $18.32 | $18.32 | $17.45 | 22 |
| 2021-05-03 | $18.33 | $18.35 | $18.32 | $18.32 | $17.45 | 1,183 |
| 2021-04-30 | $18.68 | $18.68 | $18.68 | $18.68 | $17.79 | 33 |
| 2021-04-29 | $18.68 | $18.68 | $18.68 | $18.68 | $17.79 | 137 |
| 2021-04-28 | $18.65 | $18.65 | $18.65 | $18.65 | $17.76 | 437 |
| 2021-04-27 | $18.05 | $18.05 | $18.05 | $18.05 | $17.19 | 197 |
| 2021-04-26 | $18.49 | $18.49 | $18.49 | $18.49 | $17.61 | 265 |
| 2021-04-23 | $18.49 | $18.49 | $18.49 | $18.49 | $17.61 | 346 |
| 2021-04-22 | $18.31 | $18.66 | $18.01 | $18.18 | $17.32 | 2,240 |
| 2021-04-21 | $18.20 | $18.96 | $17.57 | $18.66 | $17.77 | 12,829 |
| 2021-04-20 | $18.14 | $18.59 | $18.05 | $18.33 | $17.46 | 6,949 |
| 2021-04-19 | $18.43 | $18.77 | $17.78 | $18.70 | $17.81 | 7,669 |
| 2021-04-16 | $18.74 | $18.74 | $18.11 | $18.24 | $17.37 | 4,348 |
| 2021-04-15 | $18.29 | $18.63 | $17.98 | $18.12 | $17.26 | 4,595 |
| 2021-04-14 | $18.19 | $18.75 | $17.27 | $18.71 | $17.82 | 6,312 |
| 2021-04-13 | $18.75 | $18.75 | $17.47 | $18.50 | $17.62 | 6,362 |
| 2021-04-12 | $17.32 | $18.71 | $17.32 | $18.71 | $17.82 | 3,166 |
| 2021-04-09 | $17.27 | $18.21 | $17.27 | $17.66 | $16.82 | 11,968 |
| 2021-04-08 | $18.51 | $18.51 | $17.50 | $17.50 | $16.67 | 4,417 |
| 2021-04-07 | $18.26 | $18.26 | $18.26 | $18.26 | $17.39 | 404 |
| 2021-04-06 | $18.26 | $18.75 | $18.26 | $18.75 | $17.86 | 698 |
| 2021-04-05 | $18.51 | $18.51 | $18.51 | $18.51 | $17.63 | 183 |
| 2021-04-01 | $18.26 | $18.96 | $18.25 | $18.51 | $17.63 | 6,167 |
| 2021-03-31 | $18.50 | $18.50 | $18.01 | $18.01 | $17.15 | 2,217 |
| 2021-03-30 | $17.59 | $18.75 | $17.31 | $18.75 | $17.86 | 4,775 |
| 2021-03-29 | $18.52 | $18.75 | $17.26 | $17.45 | $16.62 | 1,953 |
| 2021-03-26 | $19.00 | $19.00 | $17.79 | $18.18 | $17.31 | 1,287 |
| 2021-03-25 | $17.58 | $18.75 | $17.46 | $18.33 | $17.45 | 8,724 |
| 2021-03-24 | $17.00 | $17.43 | $16.42 | $17.43 | $16.60 | 9,355 |
| 2021-03-23 | $16.99 | $17.17 | $16.31 | $16.88 | $16.08 | 7,885 |
| 2021-03-22 | $16.28 | $16.94 | $16.07 | $16.15 | $15.38 | 4,050 |
| 2021-03-19 | $16.47 | $17.00 | $15.92 | $17.00 | $16.19 | 5,752 |
| 2021-03-18 | $16.04 | $17.00 | $16.04 | $17.00 | $16.19 | 7,362 |
| 2021-03-17 | $15.26 | $16.40 | $15.10 | $16.05 | $15.29 | 12,181 |
| 2021-03-16 | $15.16 | $15.60 | $15.16 | $15.44 | $14.71 | 1,033 |
| 2021-03-15 | $15.89 | $15.89 | $15.65 | $15.65 | $14.91 | 3,363 |
| 2021-03-12 | $15.31 | $15.43 | $15.31 | $15.33 | $14.60 | 4,521 |
| 2021-03-11 | $15.70 | $15.70 | $15.42 | $15.42 | $14.59 | 5,016 |
| 2021-03-10 | $15.83 | $15.97 | $15.67 | $15.69 | $14.85 | 1,362 |
| 2021-03-09 | $15.98 | $15.98 | $15.42 | $15.97 | $15.11 | 4,510 |
| 2021-03-08 | $16.17 | $16.28 | $15.56 | $15.60 | $14.76 | 14,345 |
| 2021-03-05 | $17.00 | $17.00 | $16.16 | $16.16 | $15.29 | 3,582 |
| 2021-03-04 | $16.04 | $16.40 | $16.00 | $16.40 | $15.52 | 1,576 |
| 2021-03-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.09 | 404 |
| 2021-03-02 | $17.02 | $17.05 | $17.00 | $17.00 | $16.09 | 1,358 |
| 2021-03-01 | $17.30 | $17.88 | $17.00 | $17.05 | $16.13 | 4,146 |
| 2021-02-26 | $16.30 | $17.04 | $15.52 | $16.91 | $16.00 | 13,949 |
| 2021-02-25 | $15.80 | $15.91 | $15.52 | $15.91 | $15.06 | 4,434 |
| 2021-02-24 | $15.41 | $15.80 | $15.41 | $15.80 | $14.95 | 3,580 |
| 2021-02-23 | $15.70 | $15.75 | $15.32 | $15.32 | $14.50 | 2,741 |
| 2021-02-22 | $15.74 | $15.91 | $15.21 | $15.60 | $14.76 | 15,129 |
| 2021-02-19 | $15.48 | $15.95 | $15.28 | $15.65 | $14.81 | 3,821 |
| 2021-02-18 | $15.40 | $15.94 | $15.20 | $15.45 | $14.62 | 7,860 |
| 2021-02-17 | $15.67 | $15.87 | $15.17 | $15.79 | $14.94 | 13,822 |
| 2021-02-16 | $15.93 | $16.00 | $15.60 | $15.80 | $14.95 | 8,770 |
| 2021-02-12 | $16.01 | $16.15 | $15.52 | $15.52 | $14.69 | 6,551 |
| 2021-02-11 | $16.05 | $16.05 | $15.49 | $15.75 | $14.91 | 3,202 |
| 2021-02-10 | $15.02 | $16.16 | $15.02 | $16.05 | $15.19 | 3,171 |
| 2021-02-09 | $15.96 | $15.96 | $15.25 | $15.96 | $15.10 | 2,399 |
| 2021-02-08 | $15.77 | $16.06 | $15.01 | $15.60 | $14.76 | 3,109 |
| 2021-02-05 | $14.68 | $16.00 | $14.68 | $16.00 | $15.14 | 2,612 |
| 2021-02-04 | $15.60 | $16.09 | $14.45 | $15.29 | $14.47 | 2,981 |
| 2021-02-03 | $16.30 | $16.50 | $14.06 | $15.60 | $14.76 | 24,087 |
| 2021-02-02 | $16.55 | $16.83 | $16.55 | $16.83 | $15.93 | 710 |
| 2021-02-01 | $17.20 | $17.64 | $15.82 | $16.55 | $15.66 | 8,332 |
| 2021-01-29 | $18.49 | $18.67 | $17.03 | $17.03 | $16.12 | 5,017 |
| 2021-01-28 | $16.36 | $18.70 | $16.36 | $17.88 | $16.92 | 18,760 |
| 2021-01-27 | $16.82 | $16.82 | $15.63 | $15.81 | $14.96 | 3,313 |
| 2021-01-26 | $16.63 | $16.63 | $16.37 | $16.37 | $15.49 | 1,129 |
| 2021-01-25 | $16.27 | $16.27 | $16.27 | $16.27 | $15.39 | 408 |
| 2021-01-22 | $16.02 | $17.00 | $15.70 | $15.88 | $15.02 | 4,153 |
| 2021-01-21 | $15.19 | $16.71 | $15.19 | $15.78 | $14.93 | 3,541 |
| 2021-01-20 | $17.24 | $17.25 | $14.99 | $15.28 | $14.45 | 26,846 |
| 2021-01-19 | $16.83 | $17.09 | $16.50 | $17.09 | $16.17 | 3,547 |
| 2021-01-15 | $16.45 | $16.83 | $16.40 | $16.83 | $15.92 | 1,228 |
| 2021-01-14 | $16.79 | $16.79 | $16.29 | $16.40 | $15.52 | 1,063 |
| 2021-01-13 | $16.33 | $16.33 | $16.33 | $16.33 | $15.45 | 385 |
| 2021-01-12 | $16.57 | $17.16 | $16.50 | $16.65 | $15.76 | 5,668 |
| 2021-01-11 | $16.60 | $16.64 | $16.59 | $16.59 | $15.70 | 1,251 |
| 2021-01-08 | $16.50 | $16.85 | $16.39 | $16.58 | $15.69 | 5,524 |
| 2021-01-07 | $16.29 | $17.00 | $16.20 | $17.00 | $16.09 | 4,161 |
| 2021-01-06 | $15.26 | $17.50 | $15.26 | $16.75 | $15.85 | 9,836 |
| 2021-01-05 | $15.49 | $16.80 | $15.49 | $16.19 | $15.32 | 9,164 |
| 2021-01-04 | $17.13 | $17.13 | $15.05 | $15.70 | $14.86 | 13,499 |
| 2020-12-31 | $17.34 | $18.50 | $17.34 | $17.60 | $16.65 | 11,405 |
| 2020-12-30 | $19.88 | $20.00 | $15.04 | $18.15 | $17.17 | 50,959 |
| 2020-12-29 | $18.76 | $22.00 | $18.40 | $21.25 | $18.74 | 66,091 |
| 2020-12-28 | $15.58 | $19.99 | $15.58 | $18.07 | $15.93 | 75,822 |
| 2020-12-24 | $15.53 | $15.61 | $14.81 | $15.58 | $13.74 | 18,288 |
| 2020-12-23 | $14.20 | $14.97 | $14.18 | $14.88 | $13.12 | 14,631 |
| 2020-12-22 | $13.22 | $13.90 | $13.10 | $13.90 | $12.26 | 6,740 |
| 2020-12-21 | $12.51 | $13.20 | $12.51 | $12.98 | $11.44 | 9,467 |
| 2020-12-18 | $12.26 | $12.26 | $12.26 | $12.26 | $10.81 | 511 |
| 2020-12-17 | $12.50 | $12.50 | $12.50 | $12.50 | $11.02 | 654 |
| 2020-12-16 | $12.19 | $12.50 | $12.18 | $12.50 | $11.02 | 1,235 |
| 2020-12-15 | $12.53 | $12.53 | $12.26 | $12.30 | $10.84 | 1,817 |
| 2020-12-14 | $12.33 | $12.35 | $12.26 | $12.26 | $10.81 | 1,295 |
| 2020-12-11 | $12.65 | $12.65 | $12.62 | $12.62 | $11.13 | 914 |
| 2020-12-10 | $12.51 | $12.51 | $12.17 | $12.17 | $10.73 | 1,942 |
| 2020-12-09 | $12.50 | $12.50 | $12.47 | $12.47 | $10.99 | 1,933 |
| 2020-12-08 | $12.41 | $12.52 | $12.41 | $12.50 | $11.02 | 621 |
| 2020-12-07 | $12.62 | $12.62 | $12.53 | $12.53 | $11.05 | 753 |
| 2020-12-04 | $12.44 | $12.44 | $12.44 | $12.44 | $10.97 | 863 |
| 2020-12-03 | $12.34 | $12.34 | $12.34 | $12.34 | $10.88 | 62 |
| 2020-12-02 | $12.42 | $12.42 | $12.34 | $12.34 | $10.88 | 1,958 |
| 2020-12-01 | $12.50 | $12.50 | $12.50 | $12.50 | $11.02 | 219 |
| 2020-11-30 | $12.37 | $12.50 | $12.37 | $12.50 | $11.02 | 6,060 |
| 2020-11-27 | $12.44 | $12.55 | $12.44 | $12.55 | $11.07 | 877 |
| 2020-11-25 | $12.34 | $12.34 | $12.34 | $12.34 | $10.88 | 624 |
| 2020-11-24 | $12.61 | $12.61 | $12.57 | $12.57 | $11.09 | 963 |
| 2020-11-23 | $12.63 | $12.63 | $12.41 | $12.41 | $10.94 | 935 |
| 2020-11-20 | $12.45 | $12.45 | $12.45 | $12.45 | $10.98 | 22 |
| 2020-11-19 | $12.45 | $12.45 | $12.45 | $12.45 | $10.98 | 80 |
| 2020-11-18 | $12.45 | $12.45 | $12.45 | $12.45 | $10.98 | 289 |
| 2020-11-17 | $12.75 | $12.75 | $12.75 | $12.75 | $11.24 | 28 |
| 2020-11-16 | $12.75 | $12.75 | $12.75 | $12.75 | $11.24 | 907 |
| 2020-11-13 | $12.08 | $12.08 | $12.08 | $12.08 | $10.65 | 23 |
| 2020-11-12 | $12.08 | $12.08 | $12.08 | $12.08 | $10.65 | 252 |
| 2020-11-11 | $12.08 | $12.08 | $12.08 | $12.08 | $10.65 | 230 |
| 2020-11-10 | $12.54 | $12.98 | $12.27 | $12.98 | $11.44 | 610 |
| 2020-11-09 | $12.30 | $12.53 | $12.28 | $12.53 | $11.05 | 954 |
| 2020-11-06 | $12.50 | $12.60 | $11.92 | $12.48 | $11.00 | 1,310 |
| 2020-11-05 | $12.64 | $12.79 | $12.42 | $12.79 | $11.28 | 1,854 |
| 2020-11-04 | $11.35 | $12.49 | $11.35 | $12.49 | $11.01 | 1,523 |
| 2020-11-03 | $11.92 | $11.92 | $11.92 | $11.92 | $10.51 | 325 |
| 2020-11-02 | $12.73 | $12.80 | $12.73 | $12.80 | $11.29 | 2,842 |
| 2020-10-30 | $12.76 | $12.77 | $12.42 | $12.77 | $11.26 | 1,819 |
| 2020-10-29 | $12.53 | $12.77 | $12.30 | $12.77 | $11.26 | 3,669 |
| 2020-10-28 | $11.65 | $12.58 | $11.63 | $12.58 | $11.09 | 3,776 |
| 2020-10-27 | $11.32 | $11.59 | $11.32 | $11.59 | $10.22 | 1,796 |
| 2020-10-26 | $11.26 | $11.26 | $11.09 | $11.12 | $9.80 | 1,435 |
| 2020-10-23 | $11.26 | $11.26 | $11.26 | $11.26 | $9.93 | 10 |
| 2020-10-22 | $11.26 | $11.26 | $11.26 | $11.26 | $9.93 | 27 |
| 2020-10-21 | $11.26 | $11.26 | $11.26 | $11.26 | $9.93 | 204 |
| 2020-10-20 | $11.29 | $11.29 | $11.28 | $11.28 | $9.95 | 554 |
| 2020-10-19 | $11.41 | $11.41 | $11.41 | $11.41 | $10.06 | 224 |
| 2020-10-16 | $11.20 | $11.42 | $11.09 | $11.29 | $9.95 | 4,119 |
| 2020-10-15 | $11.02 | $11.28 | $11.02 | $11.27 | $9.94 | 821 |
| 2020-10-14 | $11.25 | $11.25 | $11.15 | $11.15 | $9.83 | 2,070 |
| 2020-10-13 | $11.18 | $11.18 | $11.18 | $11.18 | $9.86 | 121 |
| 2020-10-12 | $11.18 | $11.18 | $11.18 | $11.18 | $9.86 | 35 |
| 2020-10-09 | $11.18 | $11.18 | $11.18 | $11.18 | $9.86 | 39 |
| 2020-10-08 | $11.03 | $11.18 | $11.03 | $11.18 | $9.86 | 331 |
| 2020-10-07 | $11.15 | $11.15 | $11.15 | $11.15 | $9.83 | 778 |
| 2020-10-06 | $11.03 | $11.16 | $11.03 | $11.16 | $9.84 | 1,321 |
| 2020-10-05 | $11.33 | $11.33 | $11.15 | $11.15 | $9.83 | 362 |
| 2020-10-02 | $11.10 | $11.10 | $11.10 | $11.10 | $9.79 | 195 |
| 2020-10-01 | $11.28 | $11.28 | $10.90 | $10.90 | $9.61 | 1,398 |
| 2020-09-30 | $11.01 | $11.18 | $10.95 | $11.10 | $9.79 | 2,405 |
| 2020-09-29 | $11.01 | $11.04 | $11.00 | $11.00 | $9.70 | 921 |
| 2020-09-28 | $10.99 | $11.00 | $10.99 | $10.99 | $9.69 | 967 |
| 2020-09-25 | $11.05 | $11.20 | $10.94 | $10.99 | $9.69 | 3,326 |
| 2020-09-24 | $11.05 | $11.05 | $11.05 | $11.05 | $9.74 | 446 |
| 2020-09-23 | $11.18 | $11.22 | $11.09 | $11.09 | $9.78 | 996 |
| 2020-09-22 | $11.06 | $11.06 | $11.06 | $11.06 | $9.75 | 111 |
| 2020-09-21 | $11.16 | $11.16 | $11.16 | $11.16 | $9.84 | 131 |
| 2020-09-18 | $11.16 | $11.16 | $11.16 | $11.16 | $9.84 | 47 |
| 2020-09-17 | $11.26 | $11.26 | $11.15 | $11.16 | $9.84 | 2,743 |
| 2020-09-16 | $11.35 | $11.41 | $11.25 | $11.25 | $9.92 | 2,474 |
| 2020-09-15 | $11.40 | $11.40 | $11.40 | $11.40 | $10.05 | 623 |
| 2020-09-14 | $11.30 | $11.30 | $11.21 | $11.21 | $9.88 | 1,394 |
| 2020-09-11 | $11.51 | $11.51 | $11.49 | $11.49 | $10.13 | 593 |
| 2020-09-10 | $11.59 | $11.59 | $11.32 | $11.32 | $9.98 | 881 |
| 2020-09-09 | $11.47 | $11.47 | $11.47 | $11.47 | $10.11 | 145 |
| 2020-09-08 | $11.30 | $11.58 | $11.30 | $11.47 | $10.11 | 549 |
| 2020-09-04 | $11.25 | $11.25 | $11.25 | $11.25 | $9.92 | 117 |
| 2020-09-03 | $11.14 | $11.25 | $11.13 | $11.25 | $9.92 | 3,144 |
| 2020-09-02 | $11.39 | $11.40 | $11.30 | $11.30 | $9.96 | 3,504 |
| 2020-09-01 | $11.30 | $11.36 | $11.30 | $11.36 | $10.01 | 2,770 |
| 2020-08-31 | $11.31 | $11.31 | $11.30 | $11.30 | $9.96 | 4,532 |
| 2020-08-28 | $11.28 | $11.56 | $11.25 | $11.56 | $10.19 | 4,292 |
| 2020-08-27 | $11.42 | $11.42 | $11.42 | $11.42 | $10.07 | 295 |
| 2020-08-26 | $11.24 | $11.29 | $11.22 | $11.25 | $9.92 | 2,097 |
| 2020-08-25 | $10.96 | $10.96 | $10.96 | $10.96 | $9.66 | 417 |
| 2020-08-24 | $11.15 | $11.66 | $11.15 | $11.64 | $10.26 | 1,738 |
| 2020-08-21 | $11.25 | $12.21 | $11.14 | $11.75 | $10.36 | 4,226 |
| 2020-08-20 | $11.16 | $11.16 | $11.16 | $11.16 | $9.84 | 427 |
| 2020-08-19 | $11.15 | $11.21 | $11.12 | $11.12 | $9.80 | 1,553 |
| 2020-08-18 | $11.06 | $11.28 | $11.00 | $11.00 | $9.70 | 2,362 |
| 2020-08-17 | $11.08 | $11.15 | $11.06 | $11.06 | $9.75 | 2,936 |
| 2020-08-14 | $11.26 | $11.26 | $11.01 | $11.08 | $9.76 | 5,131 |
| 2020-08-13 | $11.26 | $11.26 | $11.26 | $11.26 | $9.92 | 475 |
| 2020-08-12 | $11.46 | $11.46 | $11.20 | $11.26 | $9.93 | 2,152 |
| 2020-08-11 | $11.53 | $11.55 | $11.20 | $11.43 | $10.08 | 2,495 |
| 2020-08-10 | $10.65 | $11.58 | $10.64 | $11.58 | $10.21 | 1,430 |
| 2020-08-07 | $12.63 | $13.26 | $10.75 | $11.33 | $9.99 | 16,886 |
| 2020-08-06 | $10.82 | $10.93 | $10.64 | $10.64 | $9.38 | 3,735 |
| 2020-08-05 | $10.68 | $10.91 | $10.63 | $10.65 | $9.39 | 2,738 |
| 2020-08-04 | $10.42 | $10.45 | $10.36 | $10.45 | $9.21 | 7,021 |
| 2020-08-03 | $10.42 | $10.71 | $10.42 | $10.42 | $9.19 | 2,477 |
| 2020-07-31 | $10.52 | $10.53 | $10.52 | $10.53 | $9.28 | 2,100 |
| 2020-07-30 | $10.53 | $10.53 | $10.53 | $10.53 | $9.28 | 1,164 |
| 2020-07-29 | $10.54 | $10.62 | $10.53 | $10.53 | $9.28 | 4,054 |
| 2020-07-28 | $10.54 | $10.54 | $10.53 | $10.53 | $9.28 | 1,497 |
| 2020-07-27 | $10.77 | $10.77 | $10.77 | $10.77 | $9.49 | 1,361 |
| 2020-07-24 | $10.77 | $10.77 | $10.65 | $10.65 | $9.39 | 1,003 |
| 2020-07-23 | $10.66 | $10.80 | $10.66 | $10.80 | $9.52 | 3,202 |
| 2020-07-22 | $11.17 | $11.17 | $10.90 | $11.00 | $9.70 | 943 |
| 2020-07-21 | $10.80 | $11.43 | $10.75 | $11.00 | $9.70 | 5,962 |
| 2020-07-20 | $10.83 | $10.95 | $10.80 | $10.95 | $9.65 | 10,782 |
| 2020-07-17 | $10.74 | $10.74 | $10.71 | $10.71 | $9.44 | 784 |
| 2020-07-16 | $10.59 | $10.64 | $10.53 | $10.53 | $9.28 | 1,031 |
| 2020-07-15 | $10.52 | $10.52 | $10.52 | $10.52 | $9.28 | 340 |
| 2020-07-14 | $10.52 | $10.72 | $10.52 | $10.55 | $9.30 | 5,742 |
| 2020-07-13 | $10.53 | $10.58 | $10.53 | $10.54 | $9.29 | 4,512 |
| 2020-07-10 | $10.38 | $10.50 | $10.25 | $10.38 | $9.15 | 3,654 |
| 2020-07-09 | $10.47 | $10.47 | $10.40 | $10.40 | $9.17 | 515 |
| 2020-07-08 | $10.72 | $10.72 | $10.50 | $10.50 | $9.26 | 2,467 |
| 2020-07-07 | $10.70 | $10.76 | $10.66 | $10.66 | $9.40 | 1,627 |
| 2020-07-06 | $10.83 | $10.83 | $10.70 | $10.76 | $9.49 | 798 |
| 2020-07-02 | $10.75 | $10.95 | $10.70 | $10.95 | $9.65 | 7,888 |
| 2020-07-01 | $10.81 | $10.97 | $10.81 | $10.84 | $9.56 | 989 |
| 2020-06-30 | $10.65 | $10.97 | $10.65 | $10.97 | $9.67 | 1,807 |
| 2020-06-29 | $10.85 | $10.90 | $10.59 | $10.79 | $9.51 | 7,810 |
| 2020-06-26 | $10.83 | $10.90 | $10.83 | $10.85 | $9.57 | 4,055 |
| 2020-06-25 | $10.87 | $10.87 | $10.87 | $10.87 | $9.58 | 513 |
| 2020-06-24 | $11.35 | $11.35 | $10.99 | $10.99 | $9.69 | 4,840 |
| 2020-06-23 | $11.17 | $11.50 | $11.17 | $11.37 | $10.02 | 7,957 |
| 2020-06-22 | $11.94 | $11.94 | $11.36 | $11.93 | $10.52 | 2,512 |
| 2020-06-19 | $12.22 | $12.47 | $11.26 | $12.00 | $10.58 | 7,347 |
| 2020-06-18 | $11.62 | $11.74 | $10.96 | $11.70 | $10.32 | 8,157 |
| 2020-06-17 | $11.25 | $14.23 | $11.23 | $11.60 | $10.23 | 63,932 |
| 2020-06-16 | $11.38 | $11.38 | $10.83 | $10.83 | $9.55 | 5,614 |
| 2020-06-15 | $10.85 | $10.86 | $10.85 | $10.86 | $9.57 | 753 |
| 2020-06-12 | $10.80 | $11.09 | $10.76 | $10.82 | $9.54 | 9,562 |
| 2020-06-11 | $11.34 | $11.52 | $10.76 | $11.00 | $9.70 | 13,230 |
| 2020-06-10 | $11.99 | $11.99 | $11.32 | $11.58 | $10.21 | 2,373 |
| 2020-06-09 | $11.57 | $12.00 | $11.22 | $11.85 | $10.45 | 3,990 |
| 2020-06-08 | $11.36 | $11.55 | $11.20 | $11.44 | $10.09 | 14,470 |
| 2020-06-05 | $11.54 | $12.00 | $10.89 | $11.07 | $9.76 | 15,885 |
| 2020-06-04 | $10.76 | $12.59 | $10.66 | $11.16 | $9.84 | 17,992 |
| 2020-06-03 | $10.80 | $11.00 | $10.76 | $10.88 | $9.59 | 9,981 |
| 2020-06-02 | $11.01 | $11.15 | $10.91 | $10.93 | $9.64 | 4,770 |
| 2020-06-01 | $11.45 | $11.45 | $11.16 | $11.30 | $9.96 | 4,194 |
| 2020-05-29 | $11.42 | $11.56 | $11.16 | $11.39 | $10.04 | 5,831 |
| 2020-05-28 | $11.80 | $11.80 | $11.42 | $11.42 | $10.07 | 5,896 |
| 2020-05-27 | $11.89 | $11.89 | $11.14 | $11.28 | $9.95 | 10,159 |
| 2020-05-26 | $12.01 | $12.06 | $10.76 | $11.23 | $9.90 | 18,759 |
| 2020-05-22 | $13.02 | $14.17 | $12.02 | $12.31 | $10.85 | 34,404 |
| 2020-05-21 | $1.47 | $1.54 | $1.36 | $1.44 | $11.43 | 25,366 |
| 2020-05-20 | $1.45 | $1.50 | $1.42 | $1.44 | $11.43 | 6,516 |
| 2020-05-19 | $1.46 | $1.51 | $1.40 | $1.45 | $11.51 | 10,719 |
| 2020-05-18 | $1.52 | $1.62 | $1.45 | $1.49 | $11.82 | 11,125 |
| 2020-05-15 | $1.53 | $1.59 | $1.42 | $1.46 | $11.59 | 18,838 |
| 2020-05-14 | $1.63 | $1.70 | $1.42 | $1.65 | $13.09 | 18,306 |
| 2020-05-13 | $1.82 | $1.93 | $1.39 | $1.58 | $12.54 | 28,374 |
| 2020-05-12 | $1.72 | $2.34 | $1.70 | $1.96 | $15.55 | 84,642 |
| 2020-05-11 | $2.99 | $3.28 | $2.80 | $2.99 | $12.99 | 45,656 |
| 2020-05-08 | $2.58 | $2.79 | $2.53 | $2.79 | $12.12 | 21,780 |
| 2020-05-07 | $2.52 | $2.60 | $2.47 | $2.55 | $11.08 | 6,592 |
| 2020-05-06 | $2.50 | $2.60 | $2.43 | $2.51 | $10.90 | 6,463 |
| 2020-05-05 | $2.47 | $2.60 | $2.40 | $2.45 | $10.64 | 4,939 |
| 2020-05-04 | $2.43 | $2.54 | $2.40 | $2.47 | $10.73 | 7,940 |
| 2020-05-01 | $2.60 | $2.74 | $2.34 | $2.50 | $10.86 | 24,939 |
| 2020-04-30 | $2.18 | $3.24 | $2.18 | $2.58 | $11.21 | 168,328 |
| 2020-04-29 | $2.20 | $2.23 | $2.15 | $2.20 | $9.56 | 1,740 |
| 2020-04-28 | $2.22 | $2.25 | $2.15 | $2.23 | $9.69 | 4,389 |
| 2020-04-27 | $2.18 | $2.23 | $2.14 | $2.23 | $9.69 | 2,518 |
| 2020-04-24 | $2.13 | $2.19 | $2.13 | $2.16 | $9.38 | 689 |
| 2020-04-23 | $2.15 | $2.19 | $2.11 | $2.18 | $9.47 | 2,020 |
| 2020-04-22 | $2.23 | $2.25 | $2.06 | $2.08 | $9.04 | 2,623 |
| 2020-04-21 | $2.13 | $2.25 | $2.12 | $2.15 | $9.34 | 5,289 |
| 2020-04-20 | $2.15 | $2.22 | $2.14 | $2.21 | $9.60 | 4,350 |
| 2020-04-17 | $2.08 | $2.12 | $2.06 | $2.12 | $9.21 | 1,736 |
| 2020-04-16 | $2.07 | $2.11 | $2.06 | $2.10 | $9.12 | 1,087 |
| 2020-04-15 | $2.13 | $2.15 | $2.07 | $2.11 | $9.17 | 824 |
| 2020-04-14 | $2.10 | $2.19 | $2.05 | $2.17 | $9.43 | 769 |
| 2020-04-13 | $2.08 | $2.15 | $2.04 | $2.14 | $9.30 | 1,541 |
| 2020-04-09 | $2.12 | $2.12 | $2.06 | $2.12 | $9.21 | 2,073 |
| 2020-04-08 | $2.11 | $2.14 | $2.05 | $2.12 | $9.21 | 2,175 |
| 2020-04-07 | $2.17 | $2.17 | $2.05 | $2.11 | $9.17 | 2,454 |
| 2020-04-06 | $2.08 | $2.19 | $2.06 | $2.12 | $9.21 | 5,710 |
| 2020-04-03 | $2.09 | $2.20 | $2.04 | $2.10 | $9.12 | 5,345 |
| 2020-04-02 | $2.40 | $2.40 | $2.18 | $2.24 | $9.73 | 7,590 |
| 2020-04-01 | $2.07 | $2.43 | $2.07 | $2.42 | $10.51 | 21,530 |
| 2020-03-31 | $2.23 | $2.28 | $2.07 | $2.24 | $9.73 | 5,595 |
| 2020-03-30 | $2.32 | $2.32 | $2.09 | $2.19 | $9.51 | 10,408 |
| 2020-03-27 | $2.14 | $2.19 | $2.00 | $2.05 | $8.91 | 8,658 |
| 2020-03-26 | $2.04 | $2.31 | $2.03 | $2.10 | $9.12 | 10,187 |
| 2020-03-25 | $2.34 | $2.55 | $2.03 | $2.06 | $8.95 | 8,726 |
| 2020-03-24 | $2.12 | $2.16 | $2.03 | $2.16 | $9.38 | 6,159 |
| 2020-03-23 | $2.77 | $2.77 | $2.09 | $2.13 | $9.25 | 12,310 |
| 2020-03-20 | $3.96 | $4.12 | $2.26 | $2.48 | $10.77 | 117,843 |
| 2020-03-19 | $2.10 | $2.44 | $2.09 | $2.40 | $10.43 | 27,189 |
| 2020-03-18 | $2.52 | $2.55 | $2.20 | $2.20 | $9.56 | 1,442 |
| 2020-03-17 | $2.75 | $2.75 | $2.63 | $2.63 | $11.43 | 365 |
| 2020-03-16 | $2.50 | $2.79 | $2.50 | $2.78 | $12.08 | 383 |
| 2020-03-13 | $2.80 | $2.80 | $2.69 | $2.76 | $11.99 | 338 |
| 2020-03-12 | $2.80 | $2.80 | $2.52 | $2.67 | $11.60 | 3,109 |
| 2020-03-11 | $2.88 | $2.88 | $2.72 | $2.83 | $12.29 | 1,336 |
| 2020-03-10 | $2.62 | $2.68 | $2.62 | $2.68 | $11.64 | 434 |
| 2020-03-09 | $2.65 | $2.67 | $2.60 | $2.60 | $11.30 | 3,060 |
| 2020-03-06 | $2.93 | $2.93 | $2.60 | $2.83 | $12.29 | 902 |
| 2020-03-05 | $2.86 | $2.93 | $2.85 | $2.85 | $12.38 | 1,534 |
| 2020-03-04 | $2.99 | $3.06 | $2.80 | $2.90 | $12.60 | 6,287 |
| 2020-03-03 | $2.61 | $2.65 | $2.60 | $2.65 | $11.51 | 2,529 |
| 2020-03-02 | $2.60 | $2.68 | $2.60 | $2.60 | $11.30 | 417 |
| 2020-02-28 | $2.63 | $2.64 | $2.62 | $2.62 | $11.38 | 396 |
| 2020-02-27 | $2.68 | $2.68 | $2.66 | $2.66 | $11.56 | 2,715 |
| 2020-02-26 | $2.68 | $2.68 | $2.68 | $2.68 | $11.64 | 222 |
| 2020-02-25 | $2.79 | $2.79 | $2.66 | $2.66 | $11.56 | 566 |
| 2020-02-24 | $2.77 | $2.77 | $2.77 | $2.77 | $12.03 | 1 |
| 2020-02-21 | $2.81 | $2.81 | $2.77 | $2.77 | $12.03 | 1,061 |
| 2020-02-20 | $2.80 | $2.81 | $2.80 | $2.81 | $12.21 | 192 |
| 2020-02-19 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 1 |
| 2020-02-18 | $2.76 | $2.80 | $2.75 | $2.80 | $12.16 | 1,358 |
| 2020-02-14 | $2.76 | $2.77 | $2.73 | $2.73 | $11.86 | 231 |
| 2020-02-13 | $2.79 | $2.79 | $2.79 | $2.79 | $12.12 | 6 |
| 2020-02-12 | $2.79 | $2.79 | $2.79 | $2.79 | $12.12 | 0 |
| 2020-02-11 | $2.71 | $2.79 | $2.71 | $2.79 | $12.12 | 210 |
| 2020-02-10 | $2.67 | $2.67 | $2.67 | $2.67 | $11.60 | 14 |
| 2020-02-07 | $2.75 | $2.75 | $2.67 | $2.67 | $11.60 | 399 |
| 2020-02-06 | $2.79 | $2.79 | $2.79 | $2.79 | $12.12 | 2 |
| 2020-02-05 | $2.79 | $2.79 | $2.79 | $2.79 | $12.12 | 0 |
| 2020-02-04 | $2.78 | $2.79 | $2.78 | $2.79 | $12.12 | 102 |
| 2020-02-03 | $2.77 | $2.79 | $2.67 | $2.70 | $11.73 | 648 |
| 2020-01-31 | $2.69 | $2.69 | $2.69 | $2.69 | $11.69 | 283 |
| 2020-01-30 | $2.67 | $2.67 | $2.67 | $2.67 | $11.60 | 0 |
| 2020-01-29 | $2.78 | $2.78 | $2.67 | $2.67 | $11.60 | 316 |
| 2020-01-28 | $2.68 | $2.73 | $2.68 | $2.73 | $11.86 | 59 |
| 2020-01-27 | $2.66 | $2.66 | $2.66 | $2.66 | $11.56 | 37 |
| 2020-01-24 | $2.73 | $2.73 | $2.68 | $2.68 | $11.64 | 80 |
| 2020-01-23 | $2.72 | $2.82 | $2.72 | $2.81 | $12.21 | 360 |
| 2020-01-22 | $2.70 | $2.70 | $2.70 | $2.70 | $11.73 | 20 |
| 2020-01-21 | $2.70 | $2.71 | $2.70 | $2.71 | $11.77 | 102 |
| 2020-01-17 | $2.71 | $2.71 | $2.71 | $2.71 | $11.77 | 56 |
| 2020-01-16 | $2.71 | $2.71 | $2.71 | $2.71 | $11.77 | 0 |
| 2020-01-15 | $2.70 | $2.71 | $2.70 | $2.71 | $11.77 | 327 |
| 2020-01-14 | $2.63 | $2.71 | $2.63 | $2.71 | $11.77 | 190 |
| 2020-01-13 | $2.66 | $2.74 | $2.66 | $2.72 | $11.82 | 66 |
| 2020-01-10 | $2.67 | $2.68 | $2.66 | $2.66 | $11.56 | 823 |
| 2020-01-09 | $2.66 | $2.73 | $2.63 | $2.63 | $11.43 | 572 |
| 2020-01-08 | $2.72 | $2.76 | $2.66 | $2.69 | $11.69 | 647 |
| 2020-01-07 | $2.83 | $2.84 | $2.83 | $2.83 | $12.29 | 362 |
| 2020-01-06 | $2.82 | $2.82 | $2.80 | $2.80 | $12.16 | 383 |
| 2020-01-03 | $2.71 | $2.80 | $2.71 | $2.78 | $12.08 | 391 |
| 2020-01-02 | $2.70 | $2.70 | $2.70 | $2.70 | $11.73 | 95 |
| 2019-12-31 | $2.66 | $2.69 | $2.66 | $2.68 | $11.64 | 172 |
| 2019-12-30 | $2.66 | $2.69 | $2.66 | $2.67 | $11.60 | 957 |
| 2019-12-27 | $2.70 | $2.79 | $2.67 | $2.79 | $12.12 | 747 |
| 2019-12-26 | $2.66 | $2.75 | $2.66 | $2.70 | $11.73 | 854 |
| 2019-12-24 | $2.69 | $2.69 | $2.69 | $2.69 | $11.69 | 221 |
| 2019-12-23 | $2.70 | $2.72 | $2.70 | $2.70 | $11.73 | 806 |
| 2019-12-20 | $2.72 | $2.75 | $2.69 | $2.72 | $11.82 | 733 |
| 2019-12-19 | $2.71 | $2.72 | $2.69 | $2.72 | $11.82 | 457 |
| 2019-12-18 | $2.72 | $2.72 | $2.69 | $2.69 | $11.69 | 513 |
| 2019-12-17 | $2.70 | $2.73 | $2.67 | $2.73 | $11.86 | 412 |
| 2019-12-16 | $2.73 | $2.76 | $2.58 | $2.64 | $11.47 | 2,148 |
| 2019-12-13 | $2.83 | $2.83 | $2.69 | $2.79 | $12.12 | 1,850 |
| 2019-12-12 | $2.71 | $2.73 | $2.56 | $2.72 | $11.82 | 261 |
| 2019-12-11 | $2.65 | $2.72 | $2.65 | $2.72 | $11.82 | 189 |
| 2019-12-10 | $2.65 | $2.70 | $2.64 | $2.64 | $11.47 | 96 |
| 2019-12-09 | $2.68 | $2.74 | $2.68 | $2.71 | $11.77 | 910 |
| 2019-12-06 | $2.68 | $2.68 | $2.64 | $2.64 | $11.47 | 169 |
| 2019-12-05 | $2.65 | $2.65 | $2.65 | $2.65 | $11.51 | 52 |
| 2019-12-04 | $2.73 | $2.73 | $2.73 | $2.73 | $11.86 | 1 |
| 2019-12-03 | $2.56 | $2.73 | $2.56 | $2.73 | $11.86 | 234 |
| 2019-12-02 | $2.74 | $2.74 | $2.74 | $2.74 | $11.90 | 1 |
| 2019-11-29 | $2.74 | $2.74 | $2.74 | $2.74 | $11.90 | 0 |
| 2019-11-27 | $2.80 | $2.80 | $2.72 | $2.74 | $11.90 | 302 |
| 2019-11-26 | $2.71 | $2.71 | $2.71 | $2.71 | $11.77 | 1 |
| 2019-11-25 | $2.71 | $2.71 | $2.71 | $2.71 | $11.77 | 166 |
| 2019-11-22 | $2.77 | $2.77 | $2.77 | $2.77 | $12.03 | 179 |
| 2019-11-21 | $2.78 | $2.78 | $2.78 | $2.78 | $12.08 | 166 |
| 2019-11-20 | $2.65 | $2.65 | $2.64 | $2.64 | $11.47 | 113 |
| 2019-11-19 | $2.78 | $2.78 | $2.78 | $2.78 | $12.08 | 11 |
| 2019-11-18 | $2.84 | $2.85 | $2.72 | $2.78 | $12.08 | 2,670 |
| 2019-11-15 | $2.80 | $2.80 | $2.74 | $2.80 | $12.16 | 631 |
| 2019-11-14 | $2.70 | $2.73 | $2.68 | $2.73 | $11.86 | 204 |
| 2019-11-13 | $2.72 | $2.72 | $2.60 | $2.68 | $11.64 | 1,109 |
| 2019-11-12 | $2.77 | $2.81 | $2.64 | $2.70 | $11.73 | 1,041 |
| 2019-11-11 | $2.75 | $2.75 | $2.60 | $2.73 | $11.86 | 1,523 |
| 2019-11-08 | $2.75 | $2.80 | $2.45 | $2.73 | $11.86 | 4,789 |
| 2019-11-07 | $2.61 | $2.71 | $2.53 | $2.71 | $11.77 | 6,280 |
| 2019-11-06 | $2.74 | $2.82 | $2.66 | $2.76 | $11.99 | 3,106 |
| 2019-11-05 | $2.74 | $2.74 | $2.63 | $2.63 | $11.43 | 167 |
| 2019-11-04 | $2.75 | $2.75 | $2.70 | $2.74 | $11.90 | 105 |
| 2019-11-01 | $2.74 | $2.82 | $2.74 | $2.79 | $12.12 | 977 |
| 2019-10-31 | $2.64 | $2.79 | $2.64 | $2.79 | $12.12 | 176 |
| 2019-10-30 | $2.70 | $2.79 | $2.70 | $2.75 | $11.95 | 444 |
| 2019-10-29 | $2.69 | $2.70 | $2.62 | $2.65 | $11.51 | 1,236 |
| 2019-10-28 | $2.84 | $2.84 | $2.70 | $2.70 | $11.73 | 475 |
| 2019-10-25 | $2.77 | $2.77 | $2.74 | $2.74 | $11.90 | 255 |
| 2019-10-24 | $2.70 | $2.78 | $2.70 | $2.78 | $12.08 | 419 |
| 2019-10-23 | $2.64 | $2.68 | $2.59 | $2.66 | $11.56 | 269 |
| 2019-10-22 | $2.57 | $2.57 | $2.57 | $2.57 | $11.16 | 15 |
| 2019-10-21 | $2.53 | $2.64 | $2.45 | $2.46 | $10.69 | 278 |
| 2019-10-18 | $2.59 | $2.65 | $2.46 | $2.65 | $11.51 | 4,249 |
| 2019-10-17 | $2.28 | $2.48 | $2.28 | $2.46 | $10.69 | 1,543 |
| 2019-10-16 | $2.46 | $2.47 | $2.34 | $2.43 | $10.56 | 407 |
| 2019-10-15 | $2.52 | $2.60 | $2.14 | $2.36 | $10.25 | 11,578 |
| 2019-10-14 | $2.54 | $2.60 | $2.54 | $2.55 | $11.08 | 2,422 |
| 2019-10-11 | $2.53 | $2.53 | $2.50 | $2.50 | $10.86 | 153 |
| 2019-10-10 | $2.54 | $2.54 | $2.52 | $2.52 | $10.95 | 86 |
| 2019-10-09 | $2.52 | $2.54 | $2.52 | $2.54 | $11.03 | 55 |
| 2019-10-08 | $2.53 | $2.53 | $2.51 | $2.51 | $10.90 | 222 |
| 2019-10-07 | $2.50 | $2.53 | $2.50 | $2.52 | $10.95 | 190 |
| 2019-10-04 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 465 |
| 2019-10-03 | $2.51 | $2.53 | $2.51 | $2.53 | $10.99 | 123 |
| 2019-10-02 | $2.54 | $2.54 | $2.54 | $2.54 | $11.03 | 28 |
| 2019-10-01 | $2.50 | $2.56 | $2.50 | $2.56 | $11.12 | 434 |
| 2019-09-30 | $2.50 | $2.51 | $2.50 | $2.50 | $10.86 | 164 |
| 2019-09-27 | $2.56 | $2.57 | $2.50 | $2.53 | $10.99 | 785 |
| 2019-09-26 | $2.46 | $2.46 | $2.46 | $2.46 | $10.69 | 20 |
| 2019-09-25 | $2.65 | $2.65 | $2.65 | $2.65 | $11.51 | 33 |
| 2019-09-24 | $2.62 | $2.62 | $2.62 | $2.62 | $11.38 | 11 |
| 2019-09-23 | $2.38 | $2.72 | $2.32 | $2.41 | $10.47 | 1,475 |
| 2019-09-20 | $2.44 | $2.44 | $2.40 | $2.44 | $10.60 | 480 |
| 2019-09-19 | $2.44 | $2.50 | $2.32 | $2.50 | $10.86 | 166 |
| 2019-09-18 | $2.43 | $2.43 | $2.32 | $2.41 | $10.47 | 1,559 |
| 2019-09-17 | $2.48 | $2.49 | $2.48 | $2.48 | $10.77 | 669 |
| 2019-09-16 | $2.48 | $2.50 | $2.48 | $2.49 | $10.82 | 819 |
| 2019-09-13 | $2.48 | $2.55 | $2.48 | $2.55 | $11.08 | 341 |
| 2019-09-12 | $2.50 | $2.50 | $2.49 | $2.49 | $10.82 | 138 |
| 2019-09-11 | $2.50 | $2.55 | $2.49 | $2.50 | $10.86 | 966 |
| 2019-09-10 | $2.49 | $2.50 | $2.49 | $2.50 | $10.86 | 61 |
| 2019-09-09 | $2.51 | $2.55 | $2.49 | $2.49 | $10.82 | 432 |
| 2019-09-06 | $2.50 | $2.55 | $2.49 | $2.50 | $10.86 | 1,743 |
| 2019-09-05 | $2.48 | $2.49 | $2.48 | $2.49 | $10.82 | 79 |
| 2019-09-04 | $2.49 | $2.49 | $2.48 | $2.49 | $10.82 | 275 |
| 2019-09-03 | $2.50 | $2.50 | $2.49 | $2.49 | $10.82 | 567 |
| 2019-08-30 | $2.55 | $2.55 | $2.49 | $2.49 | $10.82 | 1,478 |
| 2019-08-29 | $2.53 | $2.53 | $2.53 | $2.53 | $10.99 | 0 |
| 2019-08-28 | $2.55 | $2.55 | $2.53 | $2.53 | $10.99 | 688 |
| 2019-08-27 | $2.55 | $2.55 | $2.55 | $2.55 | $11.08 | 59 |
| 2019-08-26 | $2.59 | $2.60 | $2.55 | $2.55 | $11.08 | 855 |
| 2019-08-23 | $2.59 | $2.59 | $2.57 | $2.58 | $11.21 | 258 |
| 2019-08-22 | $2.66 | $2.67 | $2.57 | $2.60 | $11.30 | 2,121 |
| 2019-08-21 | $2.75 | $2.80 | $2.66 | $2.66 | $11.56 | 1,136 |
| 2019-08-20 | $2.71 | $2.71 | $2.71 | $2.71 | $11.77 | 33 |
| 2019-08-19 | $2.88 | $2.88 | $2.72 | $2.73 | $11.86 | 926 |
| 2019-08-16 | $2.80 | $2.85 | $2.80 | $2.80 | $12.16 | 1,692 |
| 2019-08-15 | $2.81 | $2.98 | $2.76 | $2.87 | $12.47 | 1,764 |
| 2019-08-14 | $2.81 | $2.99 | $2.75 | $2.75 | $11.95 | 8,064 |
| 2019-08-13 | $2.85 | $3.00 | $2.76 | $2.90 | $12.60 | 7,555 |
| 2019-08-12 | $2.64 | $3.24 | $2.64 | $2.85 | $12.38 | 17,862 |
| 2019-08-09 | $2.62 | $2.65 | $2.56 | $2.64 | $11.47 | 1,416 |
| 2019-08-08 | $2.61 | $2.64 | $2.61 | $2.64 | $11.47 | 180 |
| 2019-08-07 | $2.59 | $2.59 | $2.59 | $2.59 | $11.25 | 0 |
| 2019-08-06 | $2.63 | $2.63 | $2.59 | $2.59 | $11.25 | 604 |
| 2019-08-05 | $2.69 | $2.69 | $2.69 | $2.69 | $11.69 | 171 |
| 2019-08-02 | $2.68 | $2.68 | $2.68 | $2.68 | $11.64 | 0 |
| 2019-08-01 | $2.68 | $2.68 | $2.68 | $2.68 | $11.63 | 1 |
| 2019-07-31 | $2.62 | $2.70 | $2.62 | $2.68 | $11.64 | 211 |
| 2019-07-30 | $2.56 | $2.56 | $2.56 | $2.56 | $11.12 | 44 |
| 2019-07-29 | $2.56 | $2.56 | $2.56 | $2.56 | $11.12 | 48 |
| 2019-07-26 | $2.65 | $2.65 | $2.65 | $2.65 | $11.51 | 68 |
| 2019-07-25 | $2.54 | $2.54 | $2.54 | $2.54 | $11.03 | 22 |
| 2019-07-24 | $2.60 | $2.66 | $2.60 | $2.66 | $11.56 | 226 |
| 2019-07-23 | $2.62 | $2.62 | $2.56 | $2.57 | $11.16 | 231 |
| 2019-07-22 | $2.68 | $2.68 | $2.67 | $2.67 | $11.60 | 317 |
| 2019-07-19 | $2.65 | $2.65 | $2.65 | $2.65 | $11.51 | 78 |
| 2019-07-18 | $2.62 | $2.62 | $2.62 | $2.62 | $11.38 | 114 |
| 2019-07-17 | $2.66 | $2.68 | $2.64 | $2.67 | $11.60 | 1,376 |
| 2019-07-16 | $2.68 | $2.68 | $2.60 | $2.63 | $11.43 | 489 |
| 2019-07-15 | $2.61 | $2.70 | $2.61 | $2.67 | $11.60 | 401 |
| 2019-07-12 | $2.55 | $2.69 | $2.55 | $2.69 | $11.69 | 318 |
| 2019-07-11 | $2.68 | $2.68 | $2.68 | $2.68 | $11.64 | 5 |
| 2019-07-10 | $2.64 | $2.68 | $2.63 | $2.68 | $11.64 | 155 |
| 2019-07-09 | $2.83 | $2.83 | $2.83 | $2.83 | $12.29 | 81 |
| 2019-07-08 | $2.70 | $2.70 | $2.70 | $2.70 | $11.73 | 8 |
| 2019-07-05 | $2.74 | $2.74 | $2.63 | $2.70 | $11.73 | 99 |
| 2019-07-03 | $2.65 | $2.65 | $2.65 | $2.65 | $11.51 | 30 |
| 2019-07-02 | $2.62 | $2.62 | $2.62 | $2.62 | $11.38 | 0 |
| 2019-07-01 | $2.62 | $2.62 | $2.62 | $2.62 | $11.38 | 3 |
| 2019-06-28 | $2.62 | $2.62 | $2.62 | $2.62 | $11.38 | 24 |
| 2019-06-27 | $2.61 | $2.66 | $2.53 | $2.53 | $10.99 | 333 |
| 2019-06-26 | $2.50 | $2.52 | $2.50 | $2.50 | $10.86 | 113 |
| 2019-06-25 | $2.53 | $2.53 | $2.53 | $2.53 | $10.99 | 0 |
| 2019-06-24 | $2.66 | $2.66 | $2.51 | $2.53 | $10.99 | 2,134 |
| 2019-06-21 | $2.67 | $2.67 | $2.55 | $2.55 | $11.08 | 399 |
| 2019-06-20 | $2.82 | $2.82 | $2.65 | $2.65 | $11.51 | 95 |
| 2019-06-19 | $2.57 | $2.72 | $2.50 | $2.72 | $11.82 | 2,228 |
| 2019-06-18 | $2.65 | $2.76 | $2.59 | $2.76 | $11.99 | 1,144 |
| 2019-06-17 | $2.84 | $2.84 | $2.84 | $2.84 | $12.34 | 37 |
| 2019-06-14 | $2.71 | $2.71 | $2.71 | $2.71 | $11.77 | 3 |
| 2019-06-13 | $2.79 | $2.79 | $2.67 | $2.71 | $11.77 | 366 |
| 2019-06-12 | $2.70 | $2.72 | $2.65 | $2.65 | $11.51 | 3,600 |
| 2019-06-11 | $2.84 | $2.84 | $2.71 | $2.71 | $11.77 | 906 |
| 2019-06-10 | $2.70 | $2.85 | $2.70 | $2.85 | $12.37 | 1,401 |
| 2019-06-07 | $2.62 | $2.85 | $2.59 | $2.85 | $12.38 | 4,319 |
| 2019-06-06 | $2.73 | $2.73 | $2.62 | $2.64 | $11.47 | 54 |
| 2019-06-05 | $2.71 | $2.71 | $2.63 | $2.70 | $11.73 | 480 |
| 2019-06-04 | $2.71 | $2.71 | $2.71 | $2.71 | $11.75 | 14 |
| 2019-06-03 | $2.71 | $2.71 | $2.71 | $2.71 | $11.77 | 73 |
| 2019-05-31 | $2.75 | $2.75 | $2.67 | $2.73 | $11.86 | 484 |
| 2019-05-30 | $2.67 | $2.68 | $2.66 | $2.66 | $11.56 | 346 |
| 2019-05-29 | $2.75 | $2.75 | $2.67 | $2.67 | $11.60 | 96 |
| 2019-05-28 | $2.76 | $2.76 | $2.76 | $2.76 | $11.99 | 56 |
| 2019-05-24 | $2.94 | $2.94 | $2.84 | $2.84 | $12.34 | 131 |
| 2019-05-23 | $3.01 | $3.01 | $3.00 | $3.00 | $13.03 | 302 |
| 2019-05-22 | $2.80 | $2.91 | $2.66 | $2.66 | $11.56 | 2,254 |
| 2019-05-21 | $2.95 | $2.99 | $2.78 | $2.81 | $12.21 | 1,827 |
| 2019-05-20 | $2.95 | $2.95 | $2.83 | $2.95 | $12.82 | 735 |
| 2019-05-17 | $2.86 | $2.99 | $2.81 | $2.94 | $12.77 | 383 |
| 2019-05-16 | $2.92 | $2.96 | $2.92 | $2.92 | $12.69 | 760 |
| 2019-05-15 | $3.12 | $3.12 | $2.92 | $2.92 | $12.69 | 1,577 |
| 2019-05-14 | $3.02 | $3.16 | $3.02 | $3.16 | $13.73 | 285 |
| 2019-05-13 | $2.98 | $3.10 | $2.98 | $3.02 | $13.12 | 1,309 |
| 2019-05-10 | $2.98 | $3.01 | $2.98 | $3.00 | $13.03 | 1,283 |
| 2019-05-09 | $2.98 | $2.98 | $2.90 | $2.94 | $12.77 | 346 |
| 2019-05-08 | $2.93 | $2.93 | $2.92 | $2.92 | $12.69 | 351 |
| 2019-05-07 | $2.96 | $2.96 | $2.96 | $2.96 | $12.86 | 32 |
| 2019-05-06 | $3.00 | $3.00 | $3.00 | $3.00 | $13.03 | 23 |
| 2019-05-03 | $2.99 | $2.99 | $2.94 | $2.97 | $12.90 | 488 |
| 2019-05-02 | $2.95 | $2.96 | $2.95 | $2.96 | $12.86 | 359 |
| 2019-05-01 | $2.96 | $2.96 | $2.81 | $2.81 | $12.21 | 356 |
| 2019-04-30 | $2.88 | $2.88 | $2.88 | $2.88 | $12.51 | 50 |
| 2019-04-29 | $2.97 | $2.99 | $2.85 | $2.91 | $12.64 | 143 |
| 2019-04-26 | $3.00 | $3.01 | $2.86 | $2.91 | $12.64 | 276 |
| 2019-04-25 | $3.04 | $3.04 | $2.84 | $2.85 | $12.38 | 522 |
| 2019-04-24 | $3.01 | $3.05 | $3.01 | $3.03 | $13.16 | 695 |
| 2019-04-23 | $3.04 | $3.04 | $3.04 | $3.04 | $13.21 | 183 |
| 2019-04-22 | $2.99 | $3.00 | $2.96 | $3.00 | $13.03 | 297 |
| 2019-04-18 | $2.92 | $2.92 | $2.92 | $2.92 | $12.69 | 9 |
| 2019-04-17 | $2.92 | $2.92 | $2.92 | $2.92 | $12.69 | 1 |
| 2019-04-16 | $2.88 | $2.92 | $2.88 | $2.92 | $12.67 | 44 |
| 2019-04-15 | $2.99 | $3.04 | $2.95 | $2.95 | $12.82 | 356 |
| 2019-04-12 | $3.00 | $3.00 | $3.00 | $3.00 | $13.03 | 24 |
| 2019-04-11 | $2.98 | $2.98 | $2.98 | $2.98 | $12.95 | 13 |
| 2019-04-10 | $3.00 | $3.00 | $3.00 | $3.00 | $13.03 | 3 |
| 2019-04-09 | $3.03 | $3.08 | $3.00 | $3.00 | $13.03 | 1,078 |
| 2019-04-08 | $2.88 | $3.09 | $2.88 | $3.04 | $13.21 | 2,829 |
| 2019-04-05 | $2.97 | $3.05 | $2.97 | $3.05 | $13.25 | 237 |
| 2019-04-04 | $2.89 | $3.00 | $2.88 | $3.00 | $13.03 | 378 |
| 2019-04-03 | $3.03 | $3.03 | $2.93 | $2.97 | $12.90 | 113 |
| 2019-04-02 | $3.02 | $3.09 | $3.02 | $3.07 | $13.34 | 750 |
| 2019-04-01 | $3.08 | $3.08 | $2.83 | $3.05 | $13.25 | 3,051 |
| 2019-03-29 | $2.71 | $2.84 | $2.71 | $2.84 | $12.34 | 227 |
| 2019-03-28 | $2.76 | $2.87 | $2.76 | $2.78 | $12.08 | 148 |
| 2019-03-27 | $2.85 | $2.85 | $2.85 | $2.85 | $12.38 | 5 |
| 2019-03-26 | $2.84 | $2.85 | $2.84 | $2.85 | $12.38 | 59 |
| 2019-03-25 | $2.85 | $2.85 | $2.77 | $2.85 | $12.38 | 221 |
| 2019-03-22 | $2.88 | $2.88 | $2.88 | $2.88 | $12.51 | 30 |
| 2019-03-21 | $2.86 | $2.88 | $2.86 | $2.86 | $12.42 | 162 |
| 2019-03-20 | $2.89 | $2.89 | $2.89 | $2.89 | $12.56 | 249 |
| 2019-03-19 | $2.85 | $2.85 | $2.85 | $2.85 | $12.38 | 13 |
| 2019-03-18 | $2.85 | $2.87 | $2.85 | $2.85 | $12.38 | 305 |
| 2019-03-15 | $2.81 | $2.90 | $2.81 | $2.90 | $12.60 | 199 |
| 2019-03-14 | $2.75 | $2.86 | $2.75 | $2.85 | $12.38 | 337 |
| 2019-03-13 | $2.78 | $2.94 | $2.78 | $2.88 | $12.51 | 1,365 |
| 2019-03-12 | $2.77 | $2.77 | $2.77 | $2.77 | $12.03 | 212 |
| 2019-03-11 | $2.96 | $2.96 | $2.79 | $2.80 | $12.16 | 584 |
| 2019-03-08 | $2.76 | $2.98 | $2.75 | $2.84 | $12.34 | 134 |
| 2019-03-07 | $2.87 | $2.93 | $2.73 | $2.85 | $12.38 | 1,320 |
| 2019-03-06 | $2.79 | $2.91 | $2.70 | $2.81 | $12.21 | 2,320 |
| 2019-03-05 | $2.65 | $2.85 | $2.65 | $2.76 | $11.99 | 1,086 |
| 2019-03-04 | $2.88 | $2.92 | $2.61 | $2.70 | $11.73 | 4,433 |
| 2019-03-01 | $2.91 | $3.05 | $2.84 | $2.90 | $12.60 | 1,711 |
| 2019-02-28 | $3.01 | $3.06 | $2.91 | $2.92 | $12.69 | 1,024 |
| 2019-02-27 | $3.05 | $3.06 | $3.00 | $3.02 | $13.12 | 946 |
| 2019-02-26 | $3.07 | $3.08 | $3.07 | $3.07 | $13.34 | 155 |
| 2019-02-25 | $3.07 | $3.07 | $3.05 | $3.05 | $13.27 | 340 |
| 2019-02-22 | $3.08 | $3.08 | $3.04 | $3.07 | $13.34 | 1,113 |
| 2019-02-21 | $3.01 | $3.01 | $3.01 | $3.01 | $13.08 | 52 |
| 2019-02-20 | $2.95 | $3.09 | $2.95 | $3.05 | $13.25 | 2,501 |
| 2019-02-19 | $2.98 | $2.98 | $2.93 | $2.98 | $12.95 | 222 |
| 2019-02-15 | $3.01 | $3.01 | $2.95 | $2.95 | $12.82 | 50 |
| 2019-02-14 | $3.01 | $3.01 | $2.95 | $2.96 | $12.86 | 73 |
| 2019-02-13 | $3.05 | $3.05 | $3.00 | $3.00 | $13.03 | 417 |
| 2019-02-12 | $3.00 | $3.01 | $2.95 | $3.00 | $13.03 | 2,539 |
| 2019-02-11 | $3.03 | $3.03 | $3.00 | $3.01 | $13.08 | 83 |
| 2019-02-08 | $2.98 | $3.04 | $2.98 | $2.99 | $12.99 | 554 |
| 2019-02-07 | $3.02 | $3.09 | $2.96 | $3.00 | $13.03 | 921 |
| 2019-02-06 | $2.98 | $3.09 | $2.96 | $2.96 | $12.86 | 1,483 |
| 2019-02-05 | $2.96 | $3.06 | $2.95 | $3.00 | $13.03 | 1,442 |
| 2019-02-04 | $3.05 | $3.05 | $2.92 | $2.95 | $12.82 | 2,410 |
| 2019-02-01 | $3.08 | $3.08 | $2.91 | $3.02 | $13.12 | 2,093 |
| 2019-01-31 | $3.09 | $3.10 | $2.95 | $3.02 | $13.12 | 4,011 |
| 2019-01-30 | $3.18 | $3.18 | $3.05 | $3.13 | $13.60 | 6,344 |
| 2019-01-29 | $3.15 | $3.18 | $3.05 | $3.13 | $13.60 | 9,390 |
| 2019-01-28 | $3.00 | $3.15 | $3.00 | $3.15 | $13.68 | 32,414 |
| 2019-01-25 | $3.15 | $3.60 | $2.58 | $3.00 | $13.03 | 208,918 |
| 2019-01-24 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 0 |
| 2019-01-23 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 0 |
| 2019-01-22 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 0 |
| 2019-01-18 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 6 |
| 2019-01-17 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 0 |
| 2019-01-16 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 5 |
| 2019-01-15 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 4 |
| 2019-01-14 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 1 |
| 2019-01-11 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 4 |
| 2019-01-10 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 0 |
| 2019-01-09 | $2.26 | $2.26 | $2.26 | $2.26 | $9.82 | 48 |
| 2019-01-08 | $2.47 | $2.47 | $2.47 | $2.47 | $10.73 | 54 |
| 2019-01-07 | $2.47 | $2.47 | $2.47 | $2.47 | $10.73 | 56 |
| 2019-01-04 | $2.16 | $2.35 | $2.15 | $2.21 | $9.60 | 693 |
| 2019-01-03 | $2.34 | $2.34 | $2.21 | $2.21 | $9.60 | 170 |
| 2019-01-02 | $2.48 | $2.48 | $2.19 | $2.28 | $9.88 | 628 |
| 2018-12-31 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 19 |
| 2018-12-28 | $2.43 | $2.58 | $2.25 | $2.58 | $11.20 | 150 |
| 2018-12-27 | $2.43 | $2.43 | $2.43 | $2.43 | $10.56 | 1 |
| 2018-12-26 | $2.43 | $2.43 | $2.30 | $2.43 | $10.56 | 1,431 |
| 2018-12-24 | $2.20 | $2.20 | $2.20 | $2.20 | $9.56 | 0 |
| 2018-12-21 | $2.22 | $2.22 | $2.20 | $2.20 | $9.56 | 199 |
| 2018-12-20 | $2.21 | $2.21 | $2.21 | $2.21 | $9.60 | 0 |
| 2018-12-19 | $2.41 | $2.41 | $2.21 | $2.21 | $9.60 | 470 |
| 2018-12-18 | $2.23 | $2.28 | $2.22 | $2.28 | $9.90 | 422 |
| 2018-12-17 | $2.26 | $2.39 | $2.21 | $2.37 | $10.30 | 633 |
| 2018-12-14 | $2.35 | $2.35 | $2.30 | $2.30 | $9.99 | 280 |
| 2018-12-13 | $2.36 | $2.36 | $2.36 | $2.36 | $10.25 | 0 |
| 2018-12-12 | $2.36 | $2.36 | $2.36 | $2.36 | $10.25 | 0 |
| 2018-12-11 | $2.36 | $2.36 | $2.36 | $2.36 | $10.25 | 83 |
| 2018-12-10 | $2.37 | $2.37 | $2.37 | $2.37 | $10.30 | 96 |
| 2018-12-07 | $2.36 | $2.36 | $2.36 | $2.36 | $10.25 | 6 |
| 2018-12-06 | $2.41 | $2.41 | $2.36 | $2.36 | $10.26 | 611 |
| 2018-12-04 | $2.40 | $2.40 | $2.40 | $2.40 | $10.43 | 154 |
| 2018-12-03 | $2.42 | $2.42 | $2.42 | $2.42 | $10.51 | 11 |
| 2018-11-30 | $2.40 | $2.40 | $2.40 | $2.40 | $10.43 | 1 |
| 2018-11-29 | $2.41 | $2.41 | $2.40 | $2.40 | $10.43 | 55 |
| 2018-11-28 | $2.40 | $2.40 | $2.40 | $2.40 | $10.43 | 111 |
| 2018-11-27 | $2.42 | $2.42 | $2.42 | $2.42 | $10.51 | 0 |
| 2018-11-26 | $2.42 | $2.42 | $2.42 | $2.42 | $10.51 | 301 |
| 2018-11-23 | $2.41 | $2.43 | $2.41 | $2.43 | $10.55 | 277 |
| 2018-11-21 | $2.44 | $2.44 | $2.43 | $2.43 | $10.56 | 844 |
| 2018-11-20 | $2.48 | $2.48 | $2.40 | $2.44 | $10.60 | 456 |
| 2018-11-19 | $2.45 | $2.45 | $2.45 | $2.45 | $10.64 | 139 |
| 2018-11-16 | $2.46 | $2.46 | $2.45 | $2.46 | $10.69 | 544 |
| 2018-11-15 | $2.53 | $2.58 | $2.50 | $2.50 | $10.86 | 844 |
| 2018-11-14 | $2.49 | $2.52 | $2.49 | $2.52 | $10.95 | 801 |
| 2018-11-13 | $2.48 | $2.54 | $2.45 | $2.45 | $10.64 | 1,077 |
| 2018-11-12 | $2.59 | $2.59 | $2.59 | $2.59 | $11.25 | 1 |
| 2018-11-09 | $2.59 | $2.59 | $2.59 | $2.59 | $11.25 | 0 |
| 2018-11-08 | $2.50 | $2.59 | $2.50 | $2.59 | $11.25 | 1,604 |
| 2018-11-07 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 0 |
| 2018-11-06 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 5 |
| 2018-11-05 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 95 |
| 2018-11-02 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 88 |
| 2018-11-01 | $2.58 | $2.58 | $2.58 | $2.58 | $11.21 | 5 |
| 2018-10-31 | $2.58 | $2.58 | $2.58 | $2.58 | $11.20 | 133 |
| 2018-10-30 | $2.58 | $2.58 | $2.58 | $2.58 | $11.21 | 0 |
| 2018-10-29 | $2.58 | $2.58 | $2.58 | $2.58 | $11.21 | 5 |
| 2018-10-26 | $2.59 | $2.59 | $2.57 | $2.58 | $11.21 | 419 |
| 2018-10-25 | $2.44 | $2.44 | $2.42 | $2.42 | $10.51 | 114 |
| 2018-10-24 | $2.43 | $2.43 | $2.43 | $2.43 | $10.56 | 37 |
| 2018-10-23 | $2.60 | $2.60 | $2.60 | $2.60 | $11.30 | 14 |
| 2018-10-22 | $2.53 | $2.53 | $2.53 | $2.53 | $10.99 | 222 |
| 2018-10-19 | $2.42 | $2.42 | $2.42 | $2.42 | $10.51 | 0 |
| 2018-10-18 | $2.42 | $2.42 | $2.42 | $2.42 | $10.51 | 22 |
| 2018-10-17 | $2.47 | $2.48 | $2.41 | $2.44 | $10.60 | 292 |
| 2018-10-16 | $2.48 | $2.48 | $2.47 | $2.47 | $10.73 | 165 |
| 2018-10-15 | $2.46 | $2.46 | $2.46 | $2.46 | $10.69 | 0 |
| 2018-10-12 | $2.46 | $2.46 | $2.46 | $2.46 | $10.69 | 111 |
| 2018-10-11 | $2.59 | $2.60 | $2.58 | $2.59 | $11.25 | 1,619 |
| 2018-10-10 | $2.42 | $2.47 | $2.42 | $2.46 | $10.69 | 470 |
| 2018-10-09 | $2.55 | $2.55 | $2.42 | $2.42 | $10.51 | 190 |
| 2018-10-08 | $2.54 | $2.54 | $2.54 | $2.54 | $11.03 | 42 |
| 2018-10-05 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 0 |
| 2018-10-04 | $2.57 | $2.59 | $2.50 | $2.50 | $10.86 | 191 |
| 2018-10-03 | $2.59 | $2.61 | $2.59 | $2.61 | $11.34 | 239 |
| 2018-10-02 | $2.58 | $2.58 | $2.58 | $2.58 | $11.21 | 0 |
| 2018-10-01 | $2.63 | $2.63 | $2.58 | $2.58 | $11.21 | 133 |
| 2018-09-28 | $2.50 | $2.50 | $2.40 | $2.40 | $10.43 | 289 |
| 2018-09-27 | $2.43 | $2.51 | $2.43 | $2.50 | $10.86 | 122 |
| 2018-09-26 | $2.62 | $2.62 | $2.62 | $2.62 | $11.38 | 17 |
| 2018-09-25 | $2.56 | $2.56 | $2.52 | $2.55 | $11.08 | 428 |
| 2018-09-24 | $2.55 | $2.56 | $2.55 | $2.55 | $11.08 | 512 |
| 2018-09-21 | $2.58 | $2.58 | $2.58 | $2.58 | $11.21 | 91 |
| 2018-09-20 | $2.60 | $2.60 | $2.59 | $2.59 | $11.25 | 55 |
| 2018-09-19 | $2.58 | $2.58 | $2.58 | $2.58 | $11.21 | 0 |
| 2018-09-18 | $2.58 | $2.58 | $2.58 | $2.58 | $11.21 | 0 |
| 2018-09-17 | $2.58 | $2.58 | $2.58 | $2.58 | $11.21 | 88 |
| 2018-09-14 | $2.40 | $2.40 | $2.40 | $2.40 | $10.43 | 0 |
| 2018-09-13 | $2.40 | $2.40 | $2.40 | $2.40 | $10.43 | 2 |
| 2018-09-12 | $2.40 | $2.40 | $2.40 | $2.40 | $10.43 | 10 |
| 2018-09-11 | $2.40 | $2.40 | $2.40 | $2.40 | $10.43 | 122 |
| 2018-09-10 | $2.53 | $2.53 | $2.53 | $2.53 | $10.99 | 0 |
| 2018-09-07 | $2.53 | $2.53 | $2.53 | $2.53 | $10.99 | 0 |
| 2018-09-06 | $2.53 | $2.53 | $2.53 | $2.53 | $10.99 | 4 |
| 2018-09-05 | $2.53 | $2.53 | $2.53 | $2.53 | $10.99 | 0 |
| 2018-09-04 | $2.42 | $2.53 | $2.40 | $2.53 | $10.99 | 566 |
| 2018-08-31 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 222 |
| 2018-08-30 | $2.54 | $2.55 | $2.54 | $2.55 | $11.08 | 100 |
| 2018-08-29 | $2.49 | $2.59 | $2.49 | $2.59 | $11.25 | 393 |
| 2018-08-28 | $2.46 | $2.50 | $2.46 | $2.46 | $10.69 | 922 |
| 2018-08-27 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 122 |
| 2018-08-24 | $2.40 | $2.44 | $2.40 | $2.40 | $10.43 | 322 |
| 2018-08-23 | $2.41 | $2.45 | $2.40 | $2.40 | $10.43 | 1,985 |
| 2018-08-22 | $2.29 | $2.29 | $2.29 | $2.29 | $9.95 | 114 |
| 2018-08-21 | $2.24 | $2.24 | $2.24 | $2.24 | $9.73 | 3 |
| 2018-08-20 | $2.24 | $2.24 | $2.24 | $2.24 | $9.73 | 277 |
| 2018-08-17 | $2.19 | $2.20 | $2.05 | $2.20 | $9.56 | 3,379 |
| 2018-08-16 | $2.20 | $2.26 | $2.17 | $2.20 | $9.56 | 3,600 |
| 2018-08-15 | $2.29 | $2.31 | $2.27 | $2.27 | $9.86 | 489 |
| 2018-08-14 | $2.30 | $2.30 | $2.27 | $2.27 | $9.86 | 511 |
| 2018-08-13 | $2.30 | $2.30 | $2.27 | $2.30 | $9.99 | 277 |
| 2018-08-10 | $2.25 | $2.30 | $2.24 | $2.25 | $9.77 | 3,818 |
| 2018-08-09 | $2.30 | $2.30 | $2.30 | $2.30 | $9.99 | 35 |
| 2018-08-08 | $2.30 | $2.30 | $2.25 | $2.30 | $9.99 | 2,855 |
| 2018-08-07 | $2.40 | $2.40 | $2.37 | $2.37 | $10.30 | 508 |
| 2018-08-06 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 244 |
| 2018-08-03 | $2.45 | $2.45 | $2.36 | $2.39 | $10.38 | 3,046 |
| 2018-08-02 | $2.42 | $2.43 | $2.42 | $2.43 | $10.56 | 166 |
| 2018-08-01 | $2.45 | $2.45 | $2.44 | $2.45 | $10.64 | 1,173 |
| 2018-07-31 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 4 |
| 2018-07-30 | $2.55 | $2.56 | $2.50 | $2.50 | $10.86 | 3,704 |
| 2018-07-27 | $2.55 | $2.60 | $2.55 | $2.55 | $11.08 | 568 |
| 2018-07-26 | $2.63 | $2.63 | $2.63 | $2.63 | $11.43 | 0 |
| 2018-07-25 | $2.61 | $2.64 | $2.61 | $2.63 | $11.43 | 436 |
| 2018-07-24 | $2.60 | $2.60 | $2.60 | $2.60 | $11.30 | 0 |
| 2018-07-23 | $2.60 | $2.60 | $2.60 | $2.60 | $11.30 | 2 |
| 2018-07-20 | $2.60 | $2.60 | $2.60 | $2.60 | $11.30 | 55 |
| 2018-07-19 | $2.56 | $2.64 | $2.56 | $2.59 | $11.25 | 666 |
| 2018-07-18 | $2.52 | $2.52 | $2.52 | $2.52 | $10.95 | 0 |
| 2018-07-17 | $2.52 | $2.52 | $2.52 | $2.52 | $10.95 | 3 |
| 2018-07-16 | $2.52 | $2.52 | $2.52 | $2.52 | $10.95 | 0 |
| 2018-07-13 | $2.63 | $2.63 | $2.52 | $2.52 | $10.95 | 128 |
| 2018-07-12 | $2.63 | $2.63 | $2.63 | $2.63 | $11.43 | 11 |
| 2018-07-11 | $2.64 | $2.64 | $2.63 | $2.63 | $11.43 | 225 |
| 2018-07-10 | $2.61 | $2.62 | $2.60 | $2.60 | $11.30 | 483 |
| 2018-07-09 | $2.65 | $2.65 | $2.65 | $2.65 | $11.51 | 11 |
| 2018-07-06 | $2.62 | $2.62 | $2.62 | $2.62 | $11.38 | 111 |
| 2018-07-05 | $2.66 | $2.69 | $2.61 | $2.66 | $11.54 | 1,702 |
| 2018-07-03 | $2.70 | $2.70 | $2.70 | $2.70 | $11.73 | 92 |
| 2018-07-02 | $2.70 | $2.70 | $2.70 | $2.70 | $11.73 | 499 |
| 2018-06-29 | $2.73 | $2.75 | $2.67 | $2.69 | $11.69 | 1,417 |
| 2018-06-28 | $2.69 | $2.69 | $2.69 | $2.69 | $11.69 | 0 |
| 2018-06-27 | $2.66 | $2.69 | $2.66 | $2.69 | $11.69 | 295 |
| 2018-06-26 | $2.70 | $2.71 | $2.61 | $2.70 | $11.73 | 1,649 |
| 2018-06-25 | $2.64 | $2.70 | $2.61 | $2.68 | $11.64 | 1,355 |
| 2018-06-22 | $2.51 | $2.70 | $2.51 | $2.64 | $11.47 | 2,993 |
| 2018-06-21 | $2.50 | $2.56 | $2.50 | $2.53 | $10.99 | 1,693 |
| 2018-06-20 | $2.47 | $2.49 | $2.47 | $2.49 | $10.82 | 281 |
| 2018-06-19 | $2.45 | $2.45 | $2.45 | $2.45 | $10.64 | 55 |
| 2018-06-18 | $2.45 | $2.45 | $2.45 | $2.45 | $10.64 | 4 |
| 2018-06-15 | $2.45 | $2.53 | $2.44 | $2.45 | $10.64 | 498 |
| 2018-06-14 | $2.45 | $2.45 | $2.45 | $2.45 | $10.64 | 1 |
| 2018-06-13 | $2.45 | $2.45 | $2.45 | $2.45 | $10.64 | 1 |
| 2018-06-12 | $2.45 | $2.45 | $2.44 | $2.45 | $10.64 | 1,667 |
| 2018-06-11 | $2.44 | $2.44 | $2.44 | $2.44 | $10.60 | 0 |
| 2018-06-08 | $2.44 | $2.45 | $2.44 | $2.44 | $10.60 | 355 |
| 2018-06-07 | $2.44 | $2.44 | $2.44 | $2.44 | $10.60 | 11 |
| 2018-06-06 | $2.50 | $2.50 | $2.41 | $2.41 | $10.47 | 989 |
| 2018-06-05 | $2.49 | $2.50 | $2.49 | $2.50 | $10.86 | 55 |
| 2018-06-04 | $2.48 | $2.50 | $2.48 | $2.50 | $10.86 | 222 |
| 2018-06-01 | $2.52 | $2.52 | $2.52 | $2.52 | $10.95 | 0 |
| 2018-05-31 | $2.52 | $2.52 | $2.52 | $2.52 | $10.95 | 0 |
| 2018-05-30 | $2.50 | $2.64 | $2.49 | $2.52 | $10.95 | 3,310 |
| 2018-05-29 | $2.50 | $2.50 | $2.50 | $2.50 | $10.86 | 327 |
| 2018-05-25 | $2.49 | $2.50 | $2.49 | $2.50 | $10.86 | 53 |
| 2018-05-24 | $2.52 | $2.52 | $2.47 | $2.48 | $10.77 | 1,488 |
| 2018-05-23 | $2.52 | $2.52 | $2.52 | $2.52 | $10.95 | 111 |
| 2018-05-22 | $2.51 | $2.51 | $2.51 | $2.51 | $10.90 | 113 |
| 2018-05-21 | $2.51 | $2.51 | $2.51 | $2.51 | $10.90 | 0 |
| 2018-05-18 | $2.51 | $2.51 | $2.51 | $2.51 | $10.90 | 0 |
| 2018-05-17 | $2.50 | $2.51 | $2.50 | $2.51 | $10.90 | 88 |
| 2018-05-16 | $2.53 | $2.64 | $2.47 | $2.50 | $10.86 | 3,254 |
| 2018-05-15 | $2.55 | $2.55 | $2.55 | $2.55 | $11.08 | 0 |
| 2018-05-14 | $2.52 | $2.55 | $2.52 | $2.55 | $11.08 | 91 |
| 2018-05-11 | $2.53 | $2.55 | $2.52 | $2.52 | $10.95 | 468 |
| 2018-05-10 | $2.54 | $2.55 | $2.54 | $2.55 | $11.08 | 67 |
| 2018-05-09 | $2.52 | $2.52 | $2.52 | $2.52 | $10.95 | 1 |
| 2018-05-08 | $2.52 | $2.52 | $2.52 | $2.52 | $10.95 | 22 |
| 2018-05-07 | $2.52 | $2.52 | $2.52 | $2.52 | $10.95 | 111 |
| 2018-05-04 | $2.49 | $2.51 | $2.49 | $2.51 | $10.90 | 294 |
| 2018-05-03 | $2.47 | $2.59 | $2.47 | $2.52 | $10.95 | 235 |
| 2018-05-02 | $2.57 | $2.57 | $2.40 | $2.45 | $10.64 | 2,661 |
| 2018-05-01 | $2.55 | $2.55 | $2.55 | $2.55 | $11.08 | 0 |
| 2018-04-30 | $2.55 | $2.55 | $2.55 | $2.55 | $11.08 | 2 |
| 2018-04-27 | $2.55 | $2.55 | $2.55 | $2.55 | $11.10 | 55 |
| 2018-04-26 | $2.55 | $2.55 | $2.55 | $2.55 | $11.08 | 2 |
| 2018-04-25 | $2.55 | $2.55 | $2.55 | $2.55 | $11.08 | 0 |
| 2018-04-24 | $2.58 | $2.59 | $2.55 | $2.55 | $11.08 | 665 |
| 2018-04-23 | $2.60 | $2.60 | $2.60 | $2.60 | $11.30 | 33 |
| 2018-04-20 | $2.65 | $2.65 | $2.65 | $2.65 | $11.51 | 46 |
| 2018-04-19 | $2.60 | $2.60 | $2.60 | $2.60 | $11.30 | 11 |
| 2018-04-18 | $2.59 | $2.59 | $2.59 | $2.59 | $11.25 | 2 |
| 2018-04-17 | $2.57 | $2.63 | $2.55 | $2.59 | $11.25 | 966 |
| 2018-04-16 | $2.59 | $2.59 | $2.59 | $2.59 | $11.25 | 0 |
| 2018-04-13 | $2.59 | $2.59 | $2.59 | $2.59 | $11.25 | 4 |
| 2018-04-12 | $2.63 | $2.63 | $2.55 | $2.59 | $11.25 | 333 |
| 2018-04-11 | $2.67 | $2.67 | $2.65 | $2.65 | $11.51 | 244 |
| 2018-04-10 | $2.63 | $2.68 | $2.63 | $2.67 | $11.60 | 484 |
| 2018-04-09 | $2.69 | $2.69 | $2.63 | $2.63 | $11.43 | 258 |
| 2018-04-06 | $2.70 | $2.71 | $2.70 | $2.70 | $11.73 | 44 |
| 2018-04-05 | $2.72 | $2.72 | $2.70 | $2.70 | $11.73 | 36 |
| 2018-04-04 | $2.70 | $2.70 | $2.70 | $2.70 | $11.73 | 28 |
| 2018-04-03 | $2.67 | $2.67 | $2.67 | $2.67 | $11.60 | 25 |
| 2018-04-02 | $2.66 | $2.70 | $2.66 | $2.67 | $11.60 | 368 |
| 2018-03-29 | $2.72 | $2.72 | $2.61 | $2.69 | $11.69 | 366 |
| 2018-03-28 | $2.63 | $2.63 | $2.63 | $2.63 | $11.43 | 16 |
| 2018-03-27 | $2.60 | $2.63 | $2.56 | $2.63 | $11.43 | 557 |
| 2018-03-26 | $2.60 | $2.62 | $2.60 | $2.62 | $11.38 | 34 |
| 2018-03-23 | $2.61 | $2.61 | $2.60 | $2.60 | $11.30 | 1,355 |
| 2018-03-22 | $2.57 | $2.73 | $2.57 | $2.61 | $11.34 | 1,094 |
| 2018-03-21 | $2.57 | $2.57 | $2.57 | $2.57 | $11.16 | 7 |
| 2018-03-20 | $2.58 | $2.58 | $2.57 | $2.57 | $11.16 | 58 |
| 2018-03-19 | $2.60 | $2.70 | $2.55 | $2.58 | $11.21 | 1,633 |
| 2018-03-16 | $2.66 | $2.66 | $2.55 | $2.56 | $11.12 | 673 |
| 2018-03-15 | $2.67 | $2.76 | $2.60 | $2.60 | $11.30 | 4,128 |
| 2018-03-14 | $2.70 | $2.70 | $2.70 | $2.70 | $11.73 | 22 |
| 2018-03-13 | $2.73 | $2.73 | $2.73 | $2.73 | $11.86 | 4 |
| 2018-03-12 | $2.57 | $2.73 | $2.57 | $2.73 | $11.86 | 129 |
| 2018-03-09 | $2.68 | $2.73 | $2.68 | $2.73 | $11.86 | 998 |
| 2018-03-08 | $2.64 | $2.69 | $2.64 | $2.65 | $11.51 | 517 |
| 2018-03-07 | $2.59 | $2.65 | $2.59 | $2.65 | $11.51 | 342 |
| 2018-03-06 | $2.57 | $2.63 | $2.54 | $2.54 | $11.03 | 956 |
| 2018-03-05 | $2.65 | $2.65 | $2.65 | $2.65 | $11.51 | 149 |
| 2018-03-02 | $2.63 | $2.65 | $2.63 | $2.65 | $11.51 | 22 |
| 2018-03-01 | $2.61 | $2.61 | $2.61 | $2.61 | $11.34 | 14 |
| 2018-02-28 | $2.63 | $2.63 | $2.63 | $2.63 | $11.43 | 555 |
| 2018-02-27 | $2.56 | $2.59 | $2.56 | $2.57 | $11.16 | 94 |
| 2018-02-26 | $2.55 | $2.57 | $2.55 | $2.57 | $11.16 | 711 |
| 2018-02-23 | $2.58 | $2.59 | $2.56 | $2.56 | $11.12 | 277 |
| 2018-02-22 | $2.58 | $2.58 | $2.58 | $2.58 | $11.21 | 622 |
| 2018-02-21 | $2.59 | $2.59 | $2.59 | $2.59 | $11.25 | 200 |
| 2018-02-20 | $2.60 | $2.60 | $2.60 | $2.60 | $11.30 | 8 |
| 2018-02-16 | $2.60 | $2.60 | $2.60 | $2.60 | $11.30 | 184 |
| 2018-02-15 | $2.63 | $2.63 | $2.60 | $2.61 | $11.34 | 76 |
| 2018-02-14 | $2.64 | $2.64 | $2.64 | $2.64 | $11.47 | 10 |
| 2018-02-13 | $2.59 | $2.64 | $2.58 | $2.64 | $11.47 | 850 |
| 2018-02-12 | $2.62 | $2.62 | $2.60 | $2.60 | $11.30 | 52 |
| 2018-02-09 | $2.65 | $2.66 | $2.62 | $2.63 | $11.43 | 1,391 |
| 2018-02-08 | $2.62 | $2.65 | $2.61 | $2.61 | $11.34 | 213 |
| 2018-02-07 | $2.66 | $2.67 | $2.61 | $2.61 | $11.34 | 1,460 |
| 2018-02-06 | $2.71 | $2.77 | $2.58 | $2.58 | $11.21 | 3,191 |
| 2018-02-05 | $2.70 | $2.75 | $2.70 | $2.70 | $11.73 | 1,174 |
| 2018-02-02 | $2.74 | $2.83 | $2.71 | $2.71 | $11.77 | 1,641 |
| 2018-02-01 | $2.73 | $2.77 | $2.73 | $2.77 | $12.03 | 215 |
| 2018-01-31 | $2.77 | $2.77 | $2.73 | $2.73 | $11.86 | 214 |
| 2018-01-30 | $2.89 | $2.89 | $2.76 | $2.77 | $12.03 | 224 |
| 2018-01-29 | $2.81 | $2.85 | $2.75 | $2.81 | $12.21 | 2,215 |
| 2018-01-26 | $2.79 | $2.99 | $2.75 | $2.77 | $12.03 | 2,195 |
| 2018-01-25 | $2.82 | $2.82 | $2.78 | $2.79 | $12.12 | 237 |
| 2018-01-24 | $2.77 | $2.82 | $2.77 | $2.82 | $12.25 | 289 |
| 2018-01-23 | $2.77 | $2.87 | $2.70 | $2.76 | $11.99 | 2,206 |
| 2018-01-22 | $2.81 | $2.85 | $2.77 | $2.78 | $12.08 | 1,044 |
| 2018-01-19 | $2.85 | $3.18 | $2.75 | $2.77 | $12.03 | 6,371 |
| 2018-01-18 | $2.75 | $2.80 | $2.72 | $2.76 | $11.99 | 4,431 |
| 2018-01-17 | $2.79 | $2.79 | $2.72 | $2.75 | $11.95 | 4,326 |
| 2018-01-16 | $2.79 | $2.83 | $2.78 | $2.80 | $12.16 | 1,522 |
| 2018-01-12 | $2.84 | $2.84 | $2.81 | $2.81 | $12.21 | 262 |
| 2018-01-11 | $2.88 | $2.89 | $2.76 | $2.80 | $12.16 | 5,169 |
| 2018-01-10 | $2.92 | $3.00 | $2.88 | $2.88 | $12.51 | 1,018 |
| 2018-01-09 | $2.87 | $2.98 | $2.85 | $2.95 | $12.82 | 8,186 |
| 2018-01-08 | $2.82 | $2.88 | $2.81 | $2.84 | $12.34 | 3,608 |
| 2018-01-05 | $2.82 | $2.86 | $2.80 | $2.82 | $12.25 | 2,718 |
| 2018-01-04 | $2.92 | $2.92 | $2.81 | $2.84 | $12.34 | 3,023 |
| 2018-01-03 | $3.10 | $3.14 | $2.92 | $2.92 | $12.69 | 1,702 |
| 2018-01-02 | $2.91 | $3.10 | $2.91 | $3.00 | $13.03 | 1,856 |
| 2017-12-29 | $3.10 | $3.10 | $2.92 | $3.02 | $13.12 | 2,232 |
| 2017-12-28 | $3.30 | $3.30 | $3.06 | $3.10 | $13.47 | 5,149 |
| 2017-12-27 | $2.91 | $3.50 | $2.91 | $3.30 | $14.34 | 40,534 |
| 2017-12-26 | $2.85 | $2.92 | $2.85 | $2.92 | $12.69 | 588 |
| 2017-12-22 | $2.82 | $2.82 | $2.80 | $2.80 | $12.16 | 991 |
| 2017-12-21 | $2.81 | $2.85 | $2.81 | $2.85 | $12.38 | 268 |
| 2017-12-20 | $2.79 | $2.79 | $2.79 | $2.79 | $12.12 | 366 |
| 2017-12-19 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 222 |
| 2017-12-18 | $2.77 | $2.78 | $2.77 | $2.77 | $12.03 | 445 |
| 2017-12-15 | $2.79 | $2.80 | $2.77 | $2.77 | $12.03 | 555 |
| 2017-12-14 | $2.84 | $2.85 | $2.76 | $2.81 | $12.21 | 1,087 |
| 2017-12-13 | $2.85 | $2.86 | $2.85 | $2.85 | $12.38 | 744 |
| 2017-12-12 | $2.86 | $2.86 | $2.85 | $2.85 | $12.38 | 210 |
| 2017-12-11 | $2.85 | $2.86 | $2.85 | $2.85 | $12.38 | 279 |
| 2017-12-08 | $2.87 | $2.88 | $2.85 | $2.85 | $12.38 | 511 |
| 2017-12-07 | $2.85 | $2.86 | $2.85 | $2.85 | $12.38 | 511 |
| 2017-12-06 | $2.88 | $2.92 | $2.86 | $2.88 | $12.50 | 361 |
| 2017-12-05 | $2.89 | $2.89 | $2.88 | $2.88 | $12.49 | 122 |
| 2017-12-04 | $2.91 | $2.91 | $2.90 | $2.91 | $12.62 | 122 |
| 2017-12-01 | $2.88 | $2.88 | $2.88 | $2.88 | $12.51 | 44 |
| 2017-11-30 | $2.90 | $2.94 | $2.87 | $2.88 | $12.51 | 695 |
| 2017-11-29 | $2.92 | $2.92 | $2.91 | $2.91 | $12.64 | 241 |
| 2017-11-28 | $2.92 | $2.92 | $2.92 | $2.92 | $12.69 | 8 |
| 2017-11-27 | $2.94 | $2.94 | $2.94 | $2.94 | $12.77 | 0 |
| 2017-11-24 | $2.97 | $2.97 | $2.97 | $2.97 | $12.90 | 0 |
| 2017-11-22 | $2.94 | $2.94 | $2.94 | $2.94 | $12.79 | 122 |
| 2017-11-21 | $2.98 | $2.98 | $2.98 | $2.98 | $12.95 | 0 |
| 2017-11-20 | $2.98 | $2.98 | $2.96 | $2.98 | $12.95 | 49 |
| 2017-11-17 | $2.94 | $2.94 | $2.88 | $2.89 | $12.57 | 308 |
| 2017-11-16 | $2.99 | $2.99 | $2.89 | $2.89 | $12.54 | 1,174 |
| 2017-11-15 | $3.03 | $3.03 | $3.03 | $3.03 | $13.16 | 0 |
| 2017-11-14 | $3.05 | $3.05 | $2.99 | $3.03 | $13.16 | 809 |
| 2017-11-13 | $3.04 | $3.05 | $2.95 | $3.04 | $13.21 | 3,346 |
| 2017-11-10 | $3.04 | $3.04 | $2.96 | $2.96 | $12.86 | 490 |
| 2017-11-09 | $3.05 | $3.05 | $3.05 | $3.05 | $13.25 | 79 |
| 2017-11-08 | $2.99 | $3.05 | $2.96 | $3.04 | $13.21 | 6,651 |
| 2017-11-07 | $2.99 | $3.03 | $2.96 | $2.97 | $12.90 | 4,066 |
| 2017-11-06 | $3.01 | $3.02 | $2.97 | $3.02 | $13.12 | 34 |
| 2017-11-03 | $2.98 | $3.04 | $2.96 | $2.97 | $12.90 | 299 |
| 2017-11-02 | $3.01 | $3.04 | $2.96 | $3.04 | $13.21 | 1,011 |
| 2017-11-01 | $3.02 | $3.03 | $3.02 | $3.03 | $13.16 | 58 |
| 2017-10-31 | $3.03 | $3.04 | $2.97 | $3.04 | $13.21 | 223 |
| 2017-10-30 | $3.02 | $3.04 | $2.95 | $2.99 | $12.99 | 550 |
| 2017-10-27 | $2.95 | $2.95 | $2.95 | $2.95 | $12.82 | 1 |
| 2017-10-26 | $2.95 | $2.95 | $2.95 | $2.95 | $12.82 | 1 |
| 2017-10-25 | $2.95 | $2.95 | $2.95 | $2.95 | $12.82 | 1,866 |
| 2017-10-24 | $2.95 | $2.95 | $2.87 | $2.92 | $12.69 | 4,418 |
| 2017-10-23 | $2.96 | $2.96 | $2.96 | $2.96 | $12.86 | 0 |
| 2017-10-20 | $2.96 | $3.00 | $2.95 | $2.96 | $12.86 | 1,164 |
| 2017-10-19 | $2.90 | $2.97 | $2.90 | $2.92 | $12.69 | 6,835 |
| 2017-10-18 | $2.99 | $2.99 | $2.87 | $2.87 | $12.47 | 315 |
| 2017-10-17 | $3.00 | $3.00 | $2.92 | $2.92 | $12.69 | 716 |
| 2017-10-16 | $2.97 | $2.97 | $2.96 | $2.97 | $12.90 | 45 |
| 2017-10-13 | $2.99 | $3.01 | $2.96 | $2.99 | $12.99 | 1,855 |
| 2017-10-12 | $3.05 | $3.05 | $2.96 | $2.97 | $12.90 | 388 |
| 2017-10-11 | $2.98 | $3.06 | $2.98 | $3.06 | $13.29 | 1,510 |
| 2017-10-10 | $2.98 | $2.98 | $2.95 | $2.95 | $12.82 | 644 |
| 2017-10-09 | $2.95 | $2.95 | $2.95 | $2.95 | $12.82 | 0 |
| 2017-10-06 | $2.96 | $2.99 | $2.95 | $2.95 | $12.82 | 279 |
| 2017-10-05 | $2.93 | $2.93 | $2.93 | $2.93 | $12.73 | 2 |
| 2017-10-04 | $2.93 | $2.93 | $2.93 | $2.93 | $12.73 | 55 |
| 2017-10-03 | $2.94 | $2.95 | $2.94 | $2.95 | $12.81 | 68 |
| 2017-10-02 | $2.96 | $2.96 | $2.96 | $2.96 | $12.86 | 9 |
| 2017-09-29 | $2.96 | $2.96 | $2.96 | $2.96 | $12.86 | 5 |
| 2017-09-28 | $2.88 | $2.97 | $2.88 | $2.96 | $12.86 | 89 |
| 2017-09-27 | $2.98 | $3.00 | $2.92 | $2.98 | $12.95 | 3,617 |
| 2017-09-26 | $2.92 | $2.99 | $2.87 | $2.95 | $12.82 | 466 |
| 2017-09-25 | $2.89 | $2.89 | $2.89 | $2.89 | $12.56 | 0 |
| 2017-09-22 | $2.89 | $2.89 | $2.89 | $2.89 | $12.56 | 0 |
| 2017-09-21 | $2.90 | $2.91 | $2.87 | $2.89 | $12.56 | 172 |
| 2017-09-20 | $2.89 | $2.89 | $2.89 | $2.89 | $12.56 | 1 |
| 2017-09-19 | $2.89 | $2.89 | $2.89 | $2.89 | $12.56 | 5 |
| 2017-09-18 | $2.99 | $2.99 | $2.89 | $2.89 | $12.56 | 145 |
| 2017-09-15 | $2.99 | $2.99 | $2.99 | $2.99 | $12.99 | 12 |
| 2017-09-14 | $2.99 | $2.99 | $2.97 | $2.99 | $12.99 | 245 |
| 2017-09-13 | $2.98 | $2.99 | $2.92 | $2.97 | $12.90 | 2,248 |
| 2017-09-12 | $2.95 | $2.99 | $2.95 | $2.99 | $12.99 | 2,582 |
| 2017-09-11 | $2.97 | $2.97 | $2.94 | $2.94 | $12.77 | 246 |
| 2017-09-08 | $2.95 | $2.99 | $2.95 | $2.98 | $12.95 | 2,573 |
| 2017-09-07 | $2.93 | $2.93 | $2.91 | $2.91 | $12.64 | 222 |
| 2017-09-06 | $2.84 | $2.98 | $2.84 | $2.88 | $12.51 | 239 |
| 2017-09-05 | $2.85 | $2.85 | $2.85 | $2.85 | $12.38 | 0 |
| 2017-09-01 | $2.90 | $2.90 | $2.85 | $2.85 | $12.38 | 1,477 |
| 2017-08-31 | $2.85 | $2.89 | $2.85 | $2.88 | $12.51 | 133 |
| 2017-08-30 | $2.87 | $2.90 | $2.85 | $2.88 | $12.51 | 411 |
| 2017-08-29 | $2.87 | $2.87 | $2.87 | $2.87 | $12.47 | 3 |
| 2017-08-28 | $2.87 | $2.87 | $2.87 | $2.87 | $12.47 | 33 |
| 2017-08-25 | $2.95 | $2.95 | $2.82 | $2.86 | $12.42 | 3,224 |
| 2017-08-24 | $2.83 | $2.95 | $2.82 | $2.89 | $12.56 | 2,944 |
| 2017-08-23 | $2.85 | $2.87 | $2.82 | $2.82 | $12.25 | 221 |
| 2017-08-22 | $2.80 | $2.90 | $2.80 | $2.80 | $12.16 | 3,046 |
| 2017-08-21 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 0 |
| 2017-08-18 | $2.80 | $2.84 | $2.80 | $2.80 | $12.16 | 322 |
| 2017-08-17 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 8 |
| 2017-08-16 | $2.80 | $2.80 | $2.76 | $2.80 | $12.16 | 1,825 |
| 2017-08-15 | $2.80 | $2.82 | $2.80 | $2.82 | $12.24 | 702 |
| 2017-08-14 | $2.83 | $2.83 | $2.80 | $2.82 | $12.25 | 274 |
| 2017-08-11 | $2.82 | $2.82 | $2.82 | $2.82 | $12.24 | 111 |
| 2017-08-10 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 813 |
| 2017-08-09 | $2.84 | $2.84 | $2.80 | $2.83 | $12.29 | 64 |
| 2017-08-08 | $2.80 | $2.81 | $2.80 | $2.80 | $12.16 | 607 |
| 2017-08-07 | $2.85 | $2.85 | $2.80 | $2.80 | $12.16 | 4,936 |
| 2017-08-04 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 8 |
| 2017-08-03 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 111 |
| 2017-08-02 | $2.81 | $2.81 | $2.81 | $2.81 | $12.21 | 0 |
| 2017-08-01 | $2.81 | $2.81 | $2.81 | $2.81 | $12.21 | 0 |
| 2017-07-31 | $2.81 | $2.81 | $2.81 | $2.81 | $12.21 | 20 |
| 2017-07-28 | $2.81 | $2.81 | $2.81 | $2.81 | $12.21 | 11 |
| 2017-07-27 | $2.81 | $2.81 | $2.80 | $2.80 | $12.16 | 755 |
| 2017-07-26 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 336 |
| 2017-07-25 | $2.82 | $2.85 | $2.80 | $2.80 | $12.16 | 166 |
| 2017-07-24 | $2.83 | $2.87 | $2.80 | $2.87 | $12.47 | 1,716 |
| 2017-07-21 | $2.81 | $2.83 | $2.80 | $2.83 | $12.29 | 1,812 |
| 2017-07-20 | $2.81 | $2.81 | $2.79 | $2.81 | $12.19 | 1,857 |
| 2017-07-19 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 190 |
| 2017-07-18 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 702 |
| 2017-07-17 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 0 |
| 2017-07-14 | $2.80 | $2.80 | $2.80 | $2.80 | $12.16 | 1,746 |
| 2017-07-13 | $2.84 | $2.84 | $2.84 | $2.84 | $12.32 | 111 |
| 2017-07-12 | $2.77 | $2.80 | $2.77 | $2.79 | $12.12 | 72 |
| 2017-07-11 | $2.77 | $2.77 | $2.77 | $2.77 | $12.03 | 0 |
| 2017-07-10 | $2.77 | $2.80 | $2.77 | $2.77 | $12.03 | 656 |
| 2017-07-07 | $2.81 | $2.82 | $2.75 | $2.75 | $11.95 | 2,525 |
| 2017-07-06 | $2.79 | $2.81 | $2.79 | $2.79 | $12.12 | 2,688 |
| 2017-07-05 | $2.78 | $2.78 | $2.78 | $2.78 | $12.08 | 111 |
| 2017-07-03 | $2.80 | $2.80 | $2.78 | $2.79 | $12.12 | 799 |
| 2017-06-30 | $2.80 | $2.81 | $2.78 | $2.79 | $12.12 | 1,855 |
| 2017-06-29 | $2.88 | $2.88 | $2.80 | $2.80 | $12.16 | 277 |
| 2017-06-28 | $2.82 | $2.82 | $2.78 | $2.80 | $12.16 | 1,116 |
| 2017-06-27 | $2.83 | $2.87 | $2.78 | $2.78 | $12.08 | 649 |
| 2017-06-26 | $2.78 | $2.87 | $2.78 | $2.80 | $12.16 | 303 |
| 2017-06-23 | $2.78 | $2.78 | $2.78 | $2.78 | $12.08 | 0 |
| 2017-06-22 | $2.81 | $2.87 | $2.78 | $2.78 | $12.08 | 4,986 |
| 2017-06-21 | $2.81 | $2.83 | $2.75 | $2.81 | $12.21 | 6,695 |
| 2017-06-20 | $2.81 | $2.81 | $2.81 | $2.81 | $12.21 | 1 |
| 2017-06-19 | $2.90 | $2.90 | $2.79 | $2.81 | $12.21 | 555 |
| 2017-06-16 | $2.76 | $2.82 | $2.76 | $2.82 | $12.25 | 499 |
| 2017-06-15 | $2.83 | $2.86 | $2.76 | $2.76 | $11.99 | 1,327 |
| 2017-06-14 | $2.82 | $2.82 | $2.81 | $2.81 | $12.21 | 127 |
| 2017-06-13 | $2.81 | $2.83 | $2.81 | $2.82 | $12.25 | 687 |
| 2017-06-12 | $2.84 | $2.84 | $2.84 | $2.84 | $12.34 | 9 |
| 2017-06-09 | $2.85 | $2.88 | $2.81 | $2.84 | $12.34 | 1,212 |
| 2017-06-08 | $2.84 | $2.85 | $2.81 | $2.84 | $12.34 | 1,384 |
| 2017-06-07 | $2.84 | $2.84 | $2.83 | $2.83 | $12.29 | 385 |
| 2017-06-06 | $2.85 | $2.85 | $2.85 | $2.85 | $12.36 | 488 |
| 2017-06-05 | $2.83 | $2.83 | $2.80 | $2.83 | $12.29 | 333 |
| 2017-06-02 | $2.89 | $2.89 | $2.89 | $2.89 | $12.58 | 71 |
| 2017-06-01 | $2.84 | $2.90 | $2.80 | $2.90 | $12.60 | 532 |
| 2017-05-31 | $2.86 | $2.88 | $2.86 | $2.87 | $12.46 | 464 |
| 2017-05-30 | $2.87 | $2.87 | $2.86 | $2.86 | $12.42 | 433 |
| 2017-05-26 | $2.88 | $2.88 | $2.87 | $2.87 | $12.47 | 1,020 |
| 2017-05-25 | $2.90 | $2.90 | $2.87 | $2.90 | $12.58 | 515 |
| 2017-05-24 | $2.90 | $2.90 | $2.87 | $2.90 | $12.60 | 2,432 |
| 2017-05-23 | $2.89 | $2.98 | $2.89 | $2.98 | $12.95 | 611 |
| 2017-05-22 | $2.92 | $2.92 | $2.92 | $2.92 | $12.69 | 37 |
| 2017-05-19 | $2.90 | $2.90 | $2.90 | $2.90 | $12.60 | 5 |
| 2017-05-18 | $2.88 | $2.91 | $2.87 | $2.90 | $12.60 | 95 |
| 2017-05-17 | $2.90 | $2.90 | $2.90 | $2.90 | $12.60 | 157 |
| 2017-05-16 | $2.92 | $2.92 | $2.92 | $2.92 | $12.69 | 1,766 |
| 2017-05-15 | $2.91 | $2.96 | $2.91 | $2.92 | $12.69 | 536 |
| 2017-05-12 | $2.96 | $2.96 | $2.96 | $2.96 | $12.86 | 29 |
| 2017-05-11 | $2.95 | $2.95 | $2.95 | $2.95 | $12.82 | 0 |
| 2017-05-10 | $2.95 | $2.95 | $2.95 | $2.95 | $12.82 | 0 |
| 2017-05-09 | $2.95 | $2.95 | $2.95 | $2.95 | $12.82 | 44 |
| 2017-05-08 | $2.95 | $2.96 | $2.95 | $2.96 | $12.88 | 114 |
| 2017-05-05 | $2.96 | $2.96 | $2.96 | $2.96 | $12.86 | 33 |
| 2017-05-04 | $2.96 | $2.96 | $2.96 | $2.96 | $12.86 | 58 |
| 2017-05-03 | $3.00 | $3.04 | $2.98 | $2.99 | $12.99 | 1,441 |
| 2017-05-02 | $2.98 | $2.98 | $2.98 | $2.98 | $12.94 | 55 |
| 2017-05-01 | $2.91 | $2.98 | $2.91 | $2.98 | $12.95 | 1,063 |
| 2017-04-28 | $2.90 | $2.90 | $2.90 | $2.90 | $12.60 | 7 |
| 2017-04-27 | $2.90 | $2.90 | $2.90 | $2.90 | $12.60 | 17 |
| 2017-04-26 | $2.98 | $3.04 | $2.89 | $2.93 | $12.73 | 2,494 |
| 2017-04-25 | $2.95 | $2.97 | $2.95 | $2.97 | $12.90 | 68 |
| 2017-04-24 | $2.94 | $2.95 | $2.94 | $2.95 | $12.82 | 264 |
| 2017-04-21 | $2.93 | $2.93 | $2.93 | $2.93 | $12.73 | 55 |
| 2017-04-20 | $2.91 | $2.92 | $2.91 | $2.92 | $12.69 | 201 |
| 2017-04-19 | $3.02 | $3.02 | $2.87 | $2.95 | $12.82 | 5,789 |
| 2017-04-18 | $3.04 | $3.09 | $3.00 | $3.01 | $13.08 | 1,819 |
| 2017-04-17 | $3.04 | $3.10 | $3.03 | $3.10 | $13.47 | 316 |
| 2017-04-13 | $3.00 | $3.05 | $3.00 | $3.04 | $13.21 | 2,603 |
| 2017-04-12 | $3.04 | $3.04 | $3.01 | $3.01 | $13.08 | 37 |
| 2017-04-11 | $2.96 | $3.04 | $2.96 | $3.01 | $13.08 | 955 |
| 2017-04-10 | $2.96 | $3.01 | $2.96 | $2.99 | $12.99 | 491 |
| 2017-04-07 | $3.01 | $3.02 | $3.00 | $3.00 | $13.03 | 320 |
| 2017-04-06 | $3.04 | $3.04 | $3.02 | $3.04 | $13.22 | 333 |
| 2017-04-05 | $3.02 | $3.26 | $3.02 | $3.04 | $13.21 | 5,316 |
| 2017-04-04 | $3.03 | $3.03 | $3.02 | $3.02 | $13.12 | 124 |
| 2017-04-03 | $3.04 | $3.04 | $3.03 | $3.03 | $13.18 | 994 |
| 2017-03-31 | $3.04 | $3.04 | $3.01 | $3.04 | $13.21 | 2,099 |
| 2017-03-30 | $3.04 | $3.04 | $3.01 | $3.01 | $13.08 | 1,151 |
| 2017-03-29 | $3.03 | $3.03 | $3.02 | $3.02 | $13.11 | 258 |
| 2017-03-28 | $2.98 | $3.04 | $2.98 | $3.04 | $13.21 | 1,810 |
| 2017-03-27 | $3.02 | $3.03 | $3.02 | $3.03 | $13.16 | 245 |
| 2017-03-24 | $3.02 | $3.04 | $3.02 | $3.03 | $13.16 | 1,837 |
| 2017-03-23 | $2.98 | $2.98 | $2.98 | $2.98 | $12.95 | 481 |
| 2017-03-22 | $3.03 | $3.03 | $3.03 | $3.03 | $13.16 | 8 |
| 2017-03-21 | $3.04 | $3.04 | $3.03 | $3.03 | $13.16 | 838 |
| 2017-03-20 | $3.02 | $3.02 | $3.02 | $3.02 | $13.12 | 51 |
| 2017-03-17 | $3.03 | $3.04 | $3.00 | $3.03 | $13.16 | 1,781 |
| 2017-03-16 | $3.00 | $3.00 | $2.96 | $2.96 | $12.86 | 110 |
| 2017-03-15 | $2.89 | $3.03 | $2.88 | $3.01 | $13.08 | 4,654 |
| 2017-03-14 | $3.02 | $3.08 | $2.83 | $2.93 | $12.73 | 6,223 |
| 2017-03-13 | $3.05 | $3.05 | $3.02 | $3.02 | $13.12 | 2,914 |
| 2017-03-10 | $3.04 | $3.08 | $3.02 | $3.06 | $13.29 | 4,097 |
| 2017-03-09 | $3.04 | $3.07 | $3.03 | $3.03 | $13.16 | 2,065 |
| 2017-03-08 | $3.13 | $3.16 | $2.90 | $3.05 | $13.25 | 8,299 |
| 2017-03-07 | $3.11 | $3.13 | $3.09 | $3.09 | $13.42 | 2,389 |
| 2017-03-06 | $3.20 | $3.20 | $3.09 | $3.10 | $13.47 | 6,145 |
| 2017-03-03 | $3.14 | $3.18 | $3.13 | $3.13 | $13.60 | 4,233 |
| 2017-03-02 | $3.16 | $3.16 | $3.13 | $3.13 | $13.60 | 1,693 |
| 2017-03-01 | $3.18 | $3.23 | $3.12 | $3.17 | $13.75 | 3,382 |
| 2017-02-28 | $3.19 | $3.22 | $3.13 | $3.15 | $13.68 | 546 |
| 2017-02-27 | $3.19 | $3.22 | $3.12 | $3.15 | $13.68 | 897 |
| 2017-02-24 | $3.19 | $3.26 | $3.12 | $3.12 | $13.55 | 6,886 |
| 2017-02-23 | $3.13 | $3.13 | $3.11 | $3.12 | $13.55 | 1,911 |
| 2017-02-22 | $3.24 | $3.25 | $3.15 | $3.15 | $13.68 | 3,281 |
| 2017-02-21 | $3.17 | $3.25 | $3.17 | $3.19 | $13.86 | 1,088 |
| 2017-02-17 | $3.18 | $3.26 | $3.18 | $3.20 | $13.90 | 1,387 |
| 2017-02-16 | $3.25 | $3.30 | $3.18 | $3.18 | $13.82 | 4,239 |
| 2017-02-15 | $3.25 | $3.27 | $3.19 | $3.24 | $14.08 | 448 |
| 2017-02-14 | $3.20 | $3.25 | $3.17 | $3.19 | $13.86 | 2,942 |
| 2017-02-13 | $3.20 | $3.20 | $3.17 | $3.20 | $13.90 | 1,238 |
| 2017-02-10 | $3.28 | $3.28 | $3.18 | $3.20 | $13.90 | 1,193 |
| 2017-02-09 | $3.24 | $3.26 | $3.23 | $3.24 | $14.08 | 578 |
| 2017-02-08 | $3.23 | $3.26 | $3.20 | $3.22 | $13.99 | 940 |
| 2017-02-07 | $3.22 | $3.22 | $3.22 | $3.22 | $13.99 | 2 |
| 2017-02-06 | $3.22 | $3.22 | $3.22 | $3.22 | $13.99 | 13 |
| 2017-02-03 | $3.31 | $3.31 | $3.26 | $3.26 | $14.16 | 157 |
| 2017-02-02 | $3.22 | $3.22 | $3.21 | $3.21 | $13.95 | 38 |
| 2017-02-01 | $3.20 | $3.30 | $3.16 | $3.17 | $13.77 | 370 |
| 2017-01-31 | $3.20 | $3.20 | $3.20 | $3.20 | $13.90 | 0 |
| 2017-01-30 | $3.27 | $3.30 | $3.20 | $3.20 | $13.90 | 1,642 |
| 2017-01-27 | $3.27 | $3.30 | $3.20 | $3.27 | $14.21 | 4,251 |
| 2017-01-26 | $3.23 | $3.28 | $3.23 | $3.28 | $14.25 | 45 |
| 2017-01-25 | $3.17 | $3.22 | $3.17 | $3.20 | $13.90 | 40 |
| 2017-01-24 | $3.24 | $3.24 | $3.21 | $3.21 | $13.95 | 50 |
| 2017-01-23 | $3.29 | $3.30 | $3.15 | $3.15 | $13.68 | 1,222 |
| 2017-01-20 | $3.25 | $3.25 | $3.13 | $3.23 | $14.03 | 2,241 |
| 2017-01-19 | $3.18 | $3.25 | $3.15 | $3.22 | $13.98 | 764 |
| 2017-01-18 | $3.10 | $3.20 | $3.10 | $3.11 | $13.51 | 739 |
| 2017-01-17 | $3.16 | $3.16 | $3.16 | $3.16 | $13.73 | 3 |
| 2017-01-13 | $3.19 | $3.19 | $3.12 | $3.16 | $13.73 | 1,800 |
| 2017-01-12 | $3.17 | $3.19 | $3.17 | $3.19 | $13.84 | 335 |
| 2017-01-11 | $3.24 | $3.39 | $3.19 | $3.19 | $13.86 | 732 |
| 2017-01-10 | $3.20 | $3.39 | $3.10 | $3.20 | $13.90 | 3,472 |
| 2017-01-09 | $3.42 | $3.44 | $3.16 | $3.24 | $14.08 | 896 |
| 2017-01-06 | $3.19 | $3.24 | $3.19 | $3.22 | $13.97 | 288 |
| 2017-01-05 | $3.20 | $3.24 | $3.16 | $3.20 | $13.90 | 1,676 |
| 2017-01-04 | $3.20 | $3.20 | $3.17 | $3.17 | $13.77 | 274 |
| 2017-01-03 | $3.20 | $3.47 | $3.18 | $3.20 | $13.90 | 791 |
| 2016-12-30 | $3.18 | $3.18 | $3.16 | $3.16 | $13.73 | 84 |
| 2016-12-29 | $3.15 | $3.20 | $3.15 | $3.19 | $13.86 | 9,722 |
| 2016-12-28 | $3.15 | $3.19 | $3.14 | $3.19 | $13.86 | 1,682 |
| 2016-12-27 | $3.15 | $3.15 | $3.12 | $3.15 | $13.66 | 2,951 |
| 2016-12-23 | $3.15 | $3.16 | $3.12 | $3.15 | $13.68 | 1,846 |
| 2016-12-22 | $3.15 | $3.15 | $3.14 | $3.15 | $13.68 | 2,036 |
| 2016-12-21 | $3.19 | $3.19 | $3.12 | $3.12 | $13.55 | 1,151 |
| 2016-12-20 | $3.20 | $3.20 | $3.16 | $3.16 | $13.73 | 855 |
| 2016-12-19 | $3.16 | $3.20 | $3.16 | $3.18 | $13.79 | 779 |
| 2016-12-16 | $3.20 | $3.20 | $3.19 | $3.19 | $13.86 | 365 |
| 2016-12-15 | $3.24 | $3.31 | $3.10 | $3.15 | $13.68 | 9,027 |
| 2016-12-14 | $3.20 | $3.29 | $3.18 | $3.20 | $13.90 | 561 |
| 2016-12-13 | $3.25 | $3.25 | $3.25 | $3.25 | $14.12 | 884 |
| 2016-12-12 | $3.28 | $3.28 | $3.28 | $3.28 | $14.25 | 28 |
| 2016-12-09 | $3.30 | $3.30 | $3.20 | $3.20 | $13.90 | 644 |
| 2016-12-08 | $3.30 | $3.30 | $3.30 | $3.30 | $14.34 | 28 |
| 2016-12-07 | $3.39 | $3.39 | $3.20 | $3.30 | $14.34 | 1,283 |
| 2016-12-06 | $3.35 | $3.44 | $3.22 | $3.30 | $14.34 | 2,688 |
| 2016-12-05 | $3.48 | $3.48 | $3.33 | $3.34 | $14.51 | 3,632 |
| 2016-12-02 | $3.32 | $3.45 | $3.31 | $3.34 | $14.51 | 976 |
| 2016-12-01 | $3.23 | $3.60 | $3.19 | $3.36 | $14.60 | 6,155 |
| 2016-11-30 | $3.25 | $3.25 | $3.25 | $3.25 | $14.12 | 1 |
| 2016-11-29 | $3.25 | $3.25 | $3.25 | $3.25 | $14.12 | 1 |
| 2016-11-28 | $3.25 | $3.25 | $3.25 | $3.25 | $14.12 | 0 |
| 2016-11-25 | $3.25 | $3.25 | $3.25 | $3.25 | $14.12 | 55 |
| 2016-11-23 | $3.15 | $3.15 | $3.15 | $3.15 | $13.68 | 44 |
| 2016-11-22 | $3.16 | $3.21 | $3.12 | $3.15 | $13.68 | 484 |
| 2016-11-21 | $3.14 | $3.15 | $3.14 | $3.15 | $13.68 | 168 |
| 2016-11-18 | $3.37 | $3.37 | $3.10 | $3.12 | $13.55 | 1,064 |
| 2016-11-17 | $3.57 | $3.57 | $3.06 | $3.25 | $14.12 | 1,339 |
| 2016-11-16 | $3.42 | $3.42 | $3.42 | $3.42 | $14.86 | 37 |
| 2016-11-15 | $3.39 | $3.40 | $3.36 | $3.36 | $14.60 | 566 |
| 2016-11-14 | $3.36 | $3.36 | $3.35 | $3.35 | $14.55 | 104 |
| 2016-11-11 | $3.29 | $3.35 | $3.29 | $3.35 | $14.55 | 466 |
| 2016-11-10 | $3.30 | $3.35 | $3.22 | $3.22 | $14.00 | 165 |
| 2016-11-09 | $3.40 | $3.52 | $3.30 | $3.30 | $14.34 | 1,045 |
| 2016-11-08 | $3.37 | $3.37 | $3.37 | $3.37 | $14.65 | 0 |
| 2016-11-07 | $3.39 | $3.39 | $3.37 | $3.37 | $14.65 | 399 |
| 2016-11-04 | $3.35 | $3.40 | $3.35 | $3.40 | $14.76 | 476 |
| 2016-11-03 | $3.40 | $3.40 | $3.37 | $3.38 | $14.68 | 156 |
| 2016-11-02 | $3.43 | $3.55 | $3.39 | $3.52 | $15.29 | 287 |
| 2016-11-01 | $3.35 | $3.35 | $3.35 | $3.35 | $14.55 | 0 |
| 2016-10-31 | $3.35 | $3.35 | $3.35 | $3.35 | $14.55 | 20 |
| 2016-10-28 | $3.40 | $3.40 | $3.40 | $3.40 | $14.77 | 0 |
| 2016-10-27 | $3.40 | $3.40 | $3.40 | $3.40 | $14.77 | 0 |
| 2016-10-26 | $3.40 | $3.40 | $3.40 | $3.40 | $14.77 | 5 |
| 2016-10-25 | $3.40 | $3.40 | $3.40 | $3.40 | $14.77 | 0 |
| 2016-10-24 | $3.40 | $3.40 | $3.40 | $3.40 | $14.77 | 0 |
| 2016-10-21 | $3.40 | $3.40 | $3.40 | $3.40 | $14.77 | 0 |
| 2016-10-20 | $3.37 | $3.40 | $3.37 | $3.40 | $14.77 | 250 |
| 2016-10-19 | $3.41 | $3.41 | $3.41 | $3.41 | $14.81 | 8 |
| 2016-10-18 | $3.41 | $3.41 | $3.41 | $3.41 | $14.81 | 33 |
| 2016-10-17 | $3.41 | $3.41 | $3.41 | $3.41 | $14.81 | 0 |
| 2016-10-14 | $3.41 | $3.41 | $3.41 | $3.41 | $14.81 | 11 |
| 2016-10-13 | $3.52 | $3.52 | $3.52 | $3.52 | $15.29 | 0 |
| 2016-10-12 | $3.52 | $3.52 | $3.52 | $3.52 | $15.29 | 0 |
| 2016-10-11 | $3.52 | $3.52 | $3.52 | $3.52 | $15.29 | 4 |
| 2016-10-10 | $3.52 | $3.52 | $3.52 | $3.52 | $15.29 | 77 |
| 2016-10-07 | $3.61 | $3.61 | $3.61 | $3.61 | $15.68 | 0 |
| 2016-10-06 | $3.61 | $3.61 | $3.61 | $3.61 | $15.68 | 0 |
| 2016-10-05 | $3.61 | $3.61 | $3.61 | $3.61 | $15.68 | 2 |
| 2016-10-04 | $3.68 | $3.71 | $3.49 | $3.61 | $15.68 | 590 |
| 2016-10-03 | $3.57 | $3.61 | $3.48 | $3.60 | $15.64 | 492 |
| 2016-09-30 | $3.54 | $3.64 | $3.50 | $3.64 | $15.80 | 466 |
| 2016-09-29 | $3.53 | $3.53 | $3.53 | $3.53 | $15.34 | 0 |
| 2016-09-28 | $3.61 | $3.61 | $3.53 | $3.53 | $15.34 | 60 |
| 2016-09-27 | $3.59 | $3.78 | $3.53 | $3.59 | $15.60 | 6,137 |
| 2016-09-26 | $3.45 | $3.62 | $3.40 | $3.51 | $15.25 | 2,461 |
| 2016-09-23 | $3.40 | $3.50 | $3.34 | $3.44 | $14.94 | 1,046 |
| 2016-09-22 | $3.36 | $3.48 | $3.36 | $3.43 | $14.90 | 1,259 |
| 2016-09-21 | $3.44 | $3.50 | $3.35 | $3.41 | $14.81 | 1,071 |
| 2016-09-20 | $3.50 | $3.50 | $3.50 | $3.50 | $15.20 | 22 |
| 2016-09-19 | $3.41 | $3.41 | $3.41 | $3.41 | $14.81 | 11 |
| 2016-09-16 | $3.39 | $3.48 | $3.35 | $3.43 | $14.90 | 622 |
| 2016-09-15 | $3.53 | $3.53 | $3.40 | $3.44 | $14.94 | 77 |
| 2016-09-14 | $3.61 | $3.61 | $3.44 | $3.44 | $14.95 | 177 |
| 2016-09-13 | $3.52 | $3.52 | $3.40 | $3.46 | $15.03 | 644 |
| 2016-09-12 | $3.37 | $3.60 | $3.37 | $3.60 | $15.64 | 1,138 |
| 2016-09-09 | $3.43 | $3.44 | $3.34 | $3.44 | $14.94 | 613 |
| 2016-09-08 | $3.47 | $3.50 | $3.39 | $3.50 | $15.21 | 277 |
| 2016-09-07 | $3.67 | $3.67 | $3.46 | $3.52 | $15.29 | 976 |
| 2016-09-06 | $3.43 | $3.53 | $3.38 | $3.53 | $15.33 | 945 |
| 2016-09-02 | $3.75 | $3.79 | $3.40 | $3.56 | $15.47 | 5,490 |
| 2016-09-01 | $3.51 | $3.78 | $3.49 | $3.78 | $16.42 | 6,949 |
| 2016-08-31 | $3.44 | $3.70 | $3.44 | $3.60 | $15.64 | 1,963 |
| 2016-08-30 | $3.60 | $3.61 | $3.59 | $3.60 | $15.64 | 177 |
| 2016-08-29 | $3.69 | $3.71 | $3.59 | $3.64 | $15.81 | 946 |
| 2016-08-26 | $3.73 | $3.74 | $3.47 | $3.61 | $15.68 | 1,182 |
| 2016-08-25 | $3.46 | $3.75 | $3.43 | $3.75 | $16.29 | 4,464 |
| 2016-08-24 | $3.72 | $3.72 | $3.38 | $3.53 | $15.35 | 955 |
| 2016-08-23 | $3.35 | $3.72 | $3.35 | $3.56 | $15.47 | 746 |
| 2016-08-22 | $3.40 | $3.47 | $3.34 | $3.38 | $14.68 | 568 |
| 2016-08-19 | $3.40 | $3.40 | $3.40 | $3.40 | $14.77 | 11 |
| 2016-08-18 | $3.32 | $3.50 | $3.32 | $3.50 | $15.20 | 244 |
| 2016-08-17 | $3.49 | $3.50 | $3.40 | $3.42 | $14.86 | 641 |
| 2016-08-16 | $3.25 | $3.41 | $3.18 | $3.41 | $14.81 | 6,319 |
| 2016-08-15 | $3.23 | $3.27 | $3.19 | $3.25 | $14.12 | 1,557 |
| 2016-08-12 | $3.36 | $3.36 | $3.21 | $3.25 | $14.12 | 1,094 |
| 2016-08-11 | $3.25 | $3.39 | $3.20 | $3.29 | $14.30 | 6,389 |
| 2016-08-10 | $3.28 | $3.28 | $3.22 | $3.25 | $14.12 | 230 |
| 2016-08-09 | $3.25 | $3.29 | $3.22 | $3.22 | $13.99 | 281 |
| 2016-08-08 | $3.26 | $3.45 | $3.24 | $3.25 | $14.12 | 4,522 |
| 2016-08-05 | $3.15 | $3.28 | $3.09 | $3.21 | $13.95 | 1,735 |
| 2016-08-04 | $3.50 | $3.50 | $3.05 | $3.23 | $14.01 | 2,187 |
| 2016-08-03 | $3.50 | $3.50 | $3.50 | $3.50 | $15.21 | 6 |
| 2016-08-02 | $3.36 | $3.79 | $3.36 | $3.50 | $15.21 | 10,572 |
| 2016-08-01 | $3.50 | $3.56 | $3.49 | $3.56 | $15.47 | 5,488 |
| 2016-07-29 | $3.55 | $3.55 | $3.55 | $3.55 | $15.42 | 55 |
| 2016-07-28 | $3.46 | $3.62 | $3.25 | $3.57 | $15.51 | 6,355 |
| 2016-07-27 | $3.37 | $3.45 | $3.37 | $3.45 | $14.99 | 166 |
| 2016-07-26 | $3.40 | $3.40 | $3.40 | $3.40 | $14.78 | 177 |
| 2016-07-25 | $3.23 | $3.42 | $3.22 | $3.38 | $14.68 | 923 |
| 2016-07-22 | $3.39 | $3.45 | $3.39 | $3.43 | $14.90 | 224 |
| 2016-07-21 | $3.34 | $3.43 | $3.22 | $3.37 | $14.64 | 593 |
| 2016-07-20 | $3.48 | $3.48 | $3.44 | $3.48 | $15.12 | 245 |
| 2016-07-19 | $3.48 | $3.48 | $3.48 | $3.48 | $15.11 | 0 |
| 2016-07-18 | $3.48 | $3.48 | $3.48 | $3.48 | $15.11 | 22 |
| 2016-07-15 | $3.47 | $3.47 | $3.47 | $3.47 | $15.07 | 13 |
| 2016-07-14 | $3.45 | $3.63 | $3.36 | $3.44 | $14.94 | 785 |
| 2016-07-13 | $3.51 | $3.65 | $3.49 | $3.65 | $15.86 | 338 |
| 2016-07-12 | $3.69 | $3.69 | $3.67 | $3.67 | $15.92 | 66 |
| 2016-07-11 | $3.43 | $3.72 | $3.43 | $3.60 | $15.66 | 383 |
| 2016-07-08 | $3.44 | $3.57 | $3.44 | $3.53 | $15.33 | 521 |
| 2016-07-07 | $3.72 | $3.81 | $3.18 | $3.41 | $14.81 | 6,134 |
| 2016-07-06 | $3.55 | $3.70 | $3.54 | $3.69 | $16.03 | 1,397 |
| 2016-07-05 | $3.54 | $3.78 | $3.53 | $3.69 | $16.03 | 1,838 |
| 2016-07-01 | $3.68 | $3.68 | $3.63 | $3.63 | $15.76 | 77 |
| 2016-06-30 | $3.77 | $3.77 | $3.77 | $3.77 | $16.40 | 1 |
| 2016-06-29 | $3.80 | $3.80 | $3.55 | $3.77 | $16.40 | 299 |
| 2016-06-28 | $3.62 | $3.85 | $3.62 | $3.85 | $16.72 | 77 |
| 2016-06-27 | $3.85 | $3.85 | $3.57 | $3.72 | $16.14 | 1,239 |
| 2016-06-24 | $3.78 | $3.85 | $3.68 | $3.68 | $15.99 | 697 |
| 2016-06-23 | $3.85 | $3.85 | $3.85 | $3.85 | $16.73 | 111 |
| 2016-06-22 | $3.84 | $3.84 | $3.84 | $3.84 | $16.68 | 14 |
| 2016-06-21 | $3.66 | $3.75 | $3.65 | $3.65 | $15.86 | 232 |
| 2016-06-20 | $3.85 | $3.85 | $3.67 | $3.70 | $16.07 | 144 |
| 2016-06-17 | $3.85 | $3.85 | $3.85 | $3.85 | $16.73 | 211 |
| 2016-06-16 | $3.92 | $4.17 | $3.76 | $3.86 | $16.75 | 1,862 |
| 2016-06-15 | $3.92 | $4.04 | $3.92 | $4.04 | $17.57 | 355 |
| 2016-06-14 | $3.92 | $4.01 | $3.92 | $3.93 | $17.07 | 866 |
| 2016-06-13 | $3.92 | $4.08 | $3.92 | $3.95 | $17.16 | 834 |
| 2016-06-10 | $4.10 | $4.10 | $4.10 | $4.10 | $17.81 | 22 |
| 2016-06-09 | $3.99 | $3.99 | $3.99 | $3.99 | $17.31 | 0 |
| 2016-06-08 | $4.04 | $4.04 | $3.99 | $3.99 | $17.31 | 222 |
| 2016-06-07 | $4.05 | $4.05 | $4.05 | $4.05 | $17.59 | 3 |
| 2016-06-06 | $4.05 | $4.05 | $4.05 | $4.05 | $17.59 | 0 |
| 2016-06-03 | $4.05 | $4.06 | $4.05 | $4.05 | $17.59 | 249 |
| 2016-06-02 | $4.04 | $4.04 | $4.04 | $4.04 | $17.56 | 0 |
| 2016-06-01 | $4.10 | $4.10 | $4.04 | $4.04 | $17.56 | 233 |
| 2016-05-31 | $4.12 | $4.12 | $4.12 | $4.12 | $17.90 | 5 |
| 2016-05-27 | $4.13 | $4.13 | $4.05 | $4.12 | $17.90 | 77 |
| 2016-05-26 | $4.15 | $4.15 | $4.15 | $4.15 | $18.03 | 0 |
| 2016-05-25 | $4.15 | $4.15 | $4.15 | $4.15 | $18.03 | 111 |
| 2016-05-24 | $4.13 | $4.13 | $4.13 | $4.13 | $17.94 | 0 |
| 2016-05-23 | $4.13 | $4.13 | $4.13 | $4.13 | $17.94 | 22 |
| 2016-05-20 | $3.92 | $4.01 | $3.90 | $4.01 | $17.42 | 418 |
| 2016-05-19 | $4.02 | $4.02 | $3.80 | $3.95 | $17.16 | 344 |
| 2016-05-18 | $4.12 | $4.12 | $4.12 | $4.12 | $17.90 | 22 |
| 2016-05-17 | $4.01 | $4.17 | $3.97 | $4.00 | $17.38 | 3,028 |
| 2016-05-16 | $4.10 | $4.19 | $4.10 | $4.18 | $18.16 | 245 |
| 2016-05-13 | $4.10 | $4.10 | $4.10 | $4.10 | $17.81 | 11 |
| 2016-05-12 | $4.04 | $4.26 | $4.04 | $4.26 | $18.51 | 166 |
| 2016-05-11 | $4.06 | $4.23 | $4.06 | $4.14 | $17.99 | 1,027 |
| 2016-05-10 | $4.07 | $4.07 | $4.00 | $4.00 | $17.38 | 122 |
| 2016-05-09 | $4.07 | $4.07 | $4.01 | $4.02 | $17.46 | 133 |
| 2016-05-06 | $4.01 | $4.01 | $4.01 | $4.01 | $17.42 | 11 |
| 2016-05-05 | $4.07 | $4.07 | $4.01 | $4.01 | $17.44 | 111 |
| 2016-05-04 | $4.17 | $4.17 | $4.01 | $4.01 | $17.42 | 1,144 |
| 2016-05-03 | $4.17 | $4.29 | $4.17 | $4.29 | $18.62 | 51 |
| 2016-05-02 | $4.29 | $4.30 | $4.17 | $4.26 | $18.52 | 730 |
| 2016-04-29 | $4.30 | $4.30 | $4.30 | $4.30 | $18.68 | 160 |
| 2016-04-28 | $4.19 | $4.30 | $4.17 | $4.30 | $18.68 | 119 |
| 2016-04-27 | $4.24 | $4.24 | $4.23 | $4.23 | $18.38 | 44 |
| 2016-04-26 | $4.28 | $4.28 | $4.28 | $4.28 | $18.61 | 0 |
| 2016-04-25 | $4.28 | $4.28 | $4.28 | $4.28 | $18.61 | 0 |
| 2016-04-22 | $4.28 | $4.28 | $4.28 | $4.28 | $18.61 | 44 |
| 2016-04-21 | $4.29 | $4.29 | $4.29 | $4.29 | $18.63 | 0 |
| 2016-04-20 | $4.17 | $4.29 | $4.17 | $4.29 | $18.63 | 33 |
| 2016-04-19 | $4.27 | $4.27 | $4.27 | $4.27 | $18.55 | 47 |
| 2016-04-18 | $4.32 | $4.32 | $4.21 | $4.28 | $18.59 | 67 |
| 2016-04-15 | $4.44 | $4.44 | $4.15 | $4.22 | $18.33 | 1,042 |
| 2016-04-14 | $4.59 | $4.59 | $4.23 | $4.45 | $19.33 | 237 |
| 2016-04-13 | $4.22 | $4.50 | $4.19 | $4.50 | $19.55 | 85 |
| 2016-04-12 | $4.35 | $4.35 | $4.35 | $4.35 | $18.90 | 12 |
| 2016-04-11 | $4.50 | $4.50 | $4.50 | $4.50 | $19.54 | 3 |
| 2016-04-08 | $4.50 | $4.50 | $4.50 | $4.50 | $19.54 | 22 |
| 2016-04-07 | $4.15 | $4.15 | $4.15 | $4.15 | $18.03 | 35 |
| 2016-04-06 | $4.17 | $4.17 | $4.17 | $4.17 | $18.12 | 0 |
| 2016-04-05 | $4.17 | $4.17 | $4.17 | $4.17 | $18.12 | 0 |
| 2016-04-04 | $4.40 | $4.40 | $4.15 | $4.17 | $18.12 | 851 |
| 2016-04-01 | $4.35 | $4.38 | $4.35 | $4.38 | $19.02 | 111 |
| 2016-03-31 | $4.41 | $4.54 | $4.41 | $4.54 | $19.72 | 33 |
| 2016-03-30 | $4.69 | $4.70 | $4.64 | $4.64 | $20.16 | 96 |
| 2016-03-29 | $4.50 | $4.50 | $4.50 | $4.50 | $19.55 | 22 |
| 2016-03-28 | $4.65 | $4.65 | $4.65 | $4.65 | $20.18 | 10 |
| 2016-03-24 | $4.65 | $4.65 | $4.65 | $4.65 | $20.18 | 22 |
| 2016-03-23 | $4.23 | $4.23 | $4.23 | $4.23 | $18.38 | 5 |
| 2016-03-22 | $4.70 | $4.70 | $4.23 | $4.23 | $18.38 | 74 |
| 2016-03-21 | $4.34 | $4.34 | $4.34 | $4.34 | $18.85 | 8 |
| 2016-03-18 | $4.34 | $4.34 | $4.34 | $4.34 | $18.85 | 0 |
| 2016-03-17 | $4.63 | $4.63 | $4.16 | $4.34 | $18.85 | 231 |
| 2016-03-16 | $4.18 | $4.40 | $4.15 | $4.40 | $19.11 | 814 |
| 2016-03-15 | $4.27 | $4.40 | $4.11 | $4.39 | $19.07 | 211 |
| 2016-03-14 | $4.70 | $4.70 | $4.23 | $4.23 | $18.38 | 333 |
| 2016-03-11 | $4.73 | $4.73 | $4.04 | $4.18 | $18.16 | 441 |
| 2016-03-10 | $4.70 | $4.70 | $3.93 | $4.17 | $18.13 | 133 |
| 2016-03-09 | $4.42 | $4.42 | $4.19 | $4.19 | $18.20 | 126 |
| 2016-03-08 | $4.30 | $4.30 | $4.08 | $4.09 | $17.77 | 783 |
| 2016-03-07 | $4.59 | $4.59 | $4.59 | $4.59 | $19.93 | 52 |
| 2016-03-04 | $4.49 | $4.49 | $4.49 | $4.49 | $19.51 | 0 |
| 2016-03-03 | $4.49 | $4.49 | $4.49 | $4.49 | $19.51 | 6 |
| 2016-03-02 | $4.49 | $4.49 | $4.49 | $4.49 | $19.51 | 0 |
| 2016-03-01 | $4.32 | $4.57 | $4.30 | $4.49 | $19.51 | 252 |
| 2016-02-29 | $4.70 | $4.70 | $4.49 | $4.49 | $19.51 | 2,756 |
| 2016-02-26 | $4.55 | $4.55 | $4.55 | $4.55 | $19.77 | 5 |
| 2016-02-25 | $4.73 | $4.73 | $4.50 | $4.55 | $19.77 | 379 |
| 2016-02-24 | $4.55 | $4.55 | $4.55 | $4.55 | $19.77 | 0 |
| 2016-02-23 | $4.49 | $4.60 | $4.49 | $4.55 | $19.77 | 786 |
| 2016-02-22 | $4.52 | $4.55 | $4.50 | $4.50 | $19.55 | 141 |
| 2016-02-19 | $4.37 | $4.55 | $4.37 | $4.38 | $19.02 | 179 |
| 2016-02-18 | $4.60 | $4.60 | $4.45 | $4.45 | $19.33 | 34 |
| 2016-02-17 | $4.45 | $4.60 | $4.35 | $4.58 | $19.89 | 716 |
| 2016-02-16 | $4.70 | $4.70 | $4.47 | $4.67 | $20.28 | 306 |
| 2016-02-12 | $4.70 | $4.70 | $4.50 | $4.61 | $20.03 | 279 |
| 2016-02-11 | $3.75 | $5.25 | $3.75 | $4.69 | $20.37 | 11,090 |
| 2016-02-10 | $3.75 | $3.75 | $3.75 | $3.75 | $16.29 | 18 |
| 2016-02-09 | $3.75 | $3.75 | $3.75 | $3.75 | $16.29 | 112 |
| 2016-02-08 | $3.72 | $3.75 | $3.70 | $3.70 | $16.07 | 344 |
| 2016-02-05 | $3.70 | $3.70 | $3.70 | $3.70 | $16.07 | 0 |
| 2016-02-04 | $3.70 | $3.70 | $3.70 | $3.70 | $16.07 | 51 |
| 2016-02-03 | $3.70 | $3.70 | $3.40 | $3.48 | $15.12 | 489 |
| 2016-02-02 | $3.71 | $3.71 | $3.70 | $3.70 | $16.07 | 73 |
| 2016-02-01 | $3.70 | $3.70 | $3.70 | $3.70 | $16.07 | 45 |
| 2016-01-29 | $3.70 | $3.70 | $3.68 | $3.70 | $16.07 | 242 |
| 2016-01-28 | $3.52 | $3.52 | $3.52 | $3.52 | $15.27 | 11 |
| 2016-01-27 | $3.67 | $3.67 | $3.67 | $3.67 | $15.94 | 1 |
| 2016-01-26 | $3.70 | $3.70 | $3.64 | $3.67 | $15.94 | 98 |
| 2016-01-25 | $3.58 | $3.58 | $3.58 | $3.58 | $15.55 | 15 |
| 2016-01-22 | $3.79 | $3.79 | $3.65 | $3.65 | $15.86 | 217 |
| 2016-01-21 | $3.65 | $3.79 | $3.65 | $3.79 | $16.44 | 28 |
| 2016-01-20 | $3.76 | $3.76 | $3.65 | $3.65 | $15.86 | 477 |
| 2016-01-19 | $3.69 | $3.69 | $3.65 | $3.65 | $15.86 | 644 |
| 2016-01-15 | $3.67 | $3.67 | $3.67 | $3.67 | $15.94 | 177 |
| 2016-01-14 | $3.67 | $3.72 | $3.67 | $3.68 | $15.99 | 259 |
| 2016-01-13 | $3.71 | $3.71 | $3.65 | $3.65 | $15.86 | 281 |
| 2016-01-12 | $3.80 | $3.80 | $3.70 | $3.70 | $16.07 | 230 |
| 2016-01-11 | $3.67 | $3.67 | $3.67 | $3.67 | $15.94 | 11 |
| 2016-01-08 | $3.83 | $3.83 | $3.67 | $3.67 | $15.94 | 203 |
| 2016-01-07 | $3.79 | $3.79 | $3.77 | $3.77 | $16.38 | 87 |
| 2016-01-06 | $3.96 | $4.06 | $3.93 | $3.93 | $17.07 | 517 |
| 2016-01-05 | $3.70 | $4.15 | $3.70 | $3.99 | $17.33 | 7,550 |
| 2016-01-04 | $3.66 | $3.70 | $3.66 | $3.70 | $16.07 | 110 |
| 2015-12-31 | $3.77 | $3.77 | $3.77 | $3.77 | $16.38 | 88 |
| 2015-12-30 | $3.71 | $3.71 | $3.71 | $3.71 | $16.11 | 11 |
| 2015-12-29 | $3.71 | $3.71 | $3.70 | $3.71 | $16.12 | 401 |
| 2015-12-28 | $3.70 | $3.81 | $3.70 | $3.81 | $16.54 | 105 |
| 2015-12-24 | $3.83 | $3.83 | $3.74 | $3.74 | $16.25 | 48 |
| 2015-12-23 | $3.70 | $3.70 | $3.65 | $3.65 | $15.86 | 911 |
| 2015-12-22 | $3.76 | $3.76 | $3.68 | $3.68 | $15.99 | 44 |
| 2015-12-21 | $3.75 | $3.79 | $3.65 | $3.65 | $15.86 | 683 |
| 2015-12-18 | $3.88 | $3.88 | $3.88 | $3.88 | $16.84 | 5 |
| 2015-12-17 | $3.88 | $3.88 | $3.88 | $3.88 | $16.84 | 7 |
| 2015-12-16 | $3.88 | $3.88 | $3.88 | $3.88 | $16.84 | 0 |
| 2015-12-15 | $3.88 | $3.88 | $3.88 | $3.88 | $16.84 | 22 |
| 2015-12-14 | $3.75 | $3.75 | $3.75 | $3.75 | $16.29 | 71 |
| 2015-12-11 | $3.75 | $3.76 | $3.75 | $3.75 | $16.29 | 133 |
| 2015-12-10 | $3.80 | $3.80 | $3.80 | $3.80 | $16.52 | 0 |
| 2015-12-09 | $3.80 | $3.80 | $3.80 | $3.80 | $16.52 | 11 |
| 2015-12-08 | $3.89 | $3.89 | $3.75 | $3.75 | $16.29 | 916 |
| 2015-12-07 | $3.80 | $3.80 | $3.80 | $3.80 | $16.51 | 2 |
| 2015-12-04 | $3.80 | $3.88 | $3.80 | $3.80 | $16.51 | 190 |
| 2015-12-03 | $3.80 | $3.80 | $3.80 | $3.80 | $16.51 | 2 |
| 2015-12-02 | $3.81 | $3.81 | $3.80 | $3.80 | $16.51 | 41 |
| 2015-12-01 | $3.84 | $3.88 | $3.84 | $3.84 | $16.68 | 103 |
| 2015-11-30 | $3.80 | $3.80 | $3.80 | $3.80 | $16.51 | 49 |
| 2015-11-27 | $3.81 | $3.81 | $3.81 | $3.81 | $16.55 | 22 |
| 2015-11-25 | $3.82 | $3.82 | $3.82 | $3.82 | $16.58 | 0 |
| 2015-11-24 | $3.82 | $3.82 | $3.82 | $3.82 | $16.58 | 33 |
| 2015-11-23 | $3.80 | $3.80 | $3.80 | $3.80 | $16.53 | 0 |
| 2015-11-20 | $3.87 | $3.87 | $3.80 | $3.80 | $16.53 | 22 |
| 2015-11-19 | $3.75 | $3.83 | $3.75 | $3.75 | $16.29 | 289 |
| 2015-11-18 | $3.95 | $3.95 | $3.95 | $3.95 | $17.16 | 11 |
| 2015-11-17 | $3.77 | $3.77 | $3.77 | $3.77 | $16.39 | 121 |
| 2015-11-16 | $3.81 | $3.90 | $3.81 | $3.90 | $16.93 | 68 |
| 2015-11-13 | $4.00 | $4.00 | $4.00 | $4.00 | $17.37 | 0 |
| 2015-11-12 | $4.00 | $4.00 | $4.00 | $4.00 | $17.37 | 0 |
| 2015-11-11 | $4.00 | $4.00 | $4.00 | $4.00 | $17.37 | 1 |
| 2015-11-10 | $4.00 | $4.00 | $4.00 | $4.00 | $17.37 | 89 |
| 2015-11-09 | $4.01 | $4.01 | $3.68 | $3.68 | $15.99 | 111 |
| 2015-11-06 | $3.93 | $4.00 | $3.72 | $4.00 | $17.38 | 1,095 |
| 2015-11-05 | $4.03 | $4.03 | $4.03 | $4.03 | $17.51 | 2 |
| 2015-11-04 | $3.74 | $4.03 | $3.74 | $4.03 | $17.51 | 269 |
| 2015-11-03 | $3.70 | $3.70 | $3.70 | $3.70 | $16.07 | 566 |
| 2015-11-02 | $3.68 | $3.73 | $3.68 | $3.73 | $16.22 | 89 |
| 2015-10-30 | $3.74 | $3.74 | $3.69 | $3.70 | $16.07 | 299 |
| 2015-10-29 | $3.74 | $3.74 | $3.74 | $3.74 | $16.25 | 0 |
| 2015-10-28 | $3.74 | $3.74 | $3.74 | $3.74 | $16.25 | 0 |
| 2015-10-27 | $3.72 | $3.74 | $3.72 | $3.74 | $16.25 | 99 |
| 2015-10-26 | $3.68 | $3.68 | $3.68 | $3.68 | $16.00 | 0 |
| 2015-10-23 | $3.68 | $3.68 | $3.68 | $3.68 | $16.00 | 0 |
| 2015-10-22 | $3.70 | $3.73 | $3.68 | $3.68 | $16.00 | 267 |
| 2015-10-21 | $3.60 | $3.60 | $3.60 | $3.60 | $15.64 | 666 |
| 2015-10-20 | $3.65 | $3.65 | $3.65 | $3.65 | $15.84 | 5 |
| 2015-10-19 | $3.65 | $3.65 | $3.65 | $3.65 | $15.84 | 0 |
| 2015-10-16 | $3.65 | $3.65 | $3.65 | $3.65 | $15.84 | 20 |
| 2015-10-15 | $3.65 | $3.65 | $3.65 | $3.65 | $15.84 | 0 |
| 2015-10-14 | $3.61 | $3.65 | $3.61 | $3.65 | $15.84 | 47 |
| 2015-10-13 | $3.60 | $3.65 | $3.60 | $3.65 | $15.86 | 99 |
| 2015-10-12 | $3.65 | $3.65 | $3.65 | $3.65 | $15.86 | 0 |
| 2015-10-09 | $3.65 | $3.65 | $3.65 | $3.65 | $15.86 | 0 |
| 2015-10-08 | $3.65 | $3.65 | $3.65 | $3.65 | $15.86 | 0 |
| 2015-10-07 | $3.64 | $3.65 | $3.64 | $3.65 | $15.86 | 416 |
| 2015-10-06 | $3.60 | $3.60 | $3.56 | $3.60 | $15.64 | 58 |
| 2015-10-05 | $3.70 | $3.70 | $3.51 | $3.58 | $15.55 | 1,395 |
| 2015-10-02 | $3.75 | $3.80 | $3.55 | $3.60 | $15.64 | 685 |
| 2015-10-01 | $3.76 | $3.76 | $3.76 | $3.76 | $16.33 | 25 |
| 2015-09-30 | $3.83 | $3.83 | $3.83 | $3.83 | $16.65 | 22 |
| 2015-09-29 | $3.77 | $3.83 | $3.77 | $3.77 | $16.38 | 58 |
| 2015-09-28 | $3.78 | $3.82 | $3.77 | $3.77 | $16.38 | 488 |
| 2015-09-25 | $3.80 | $3.80 | $3.80 | $3.80 | $16.51 | 0 |
| 2015-09-24 | $3.79 | $3.85 | $3.78 | $3.80 | $16.51 | 185 |
| 2015-09-23 | $3.80 | $3.80 | $3.80 | $3.80 | $16.51 | 0 |
| 2015-09-22 | $3.80 | $3.80 | $3.80 | $3.80 | $16.51 | 2 |
| 2015-09-21 | $3.78 | $3.85 | $3.77 | $3.80 | $16.51 | 215 |
| 2015-09-18 | $3.85 | $3.85 | $3.85 | $3.85 | $16.73 | 22 |
| 2015-09-17 | $3.80 | $3.88 | $3.80 | $3.85 | $16.73 | 594 |
| 2015-09-16 | $3.85 | $3.90 | $3.85 | $3.90 | $16.93 | 514 |
| 2015-09-15 | $3.85 | $3.85 | $3.85 | $3.85 | $16.73 | 5 |
| 2015-09-14 | $3.98 | $3.98 | $3.85 | $3.85 | $16.73 | 80 |
| 2015-09-11 | $3.98 | $3.98 | $3.98 | $3.98 | $17.28 | 30 |
| 2015-09-10 | $3.80 | $3.86 | $3.80 | $3.85 | $16.73 | 88 |
| 2015-09-09 | $3.82 | $3.82 | $3.72 | $3.82 | $16.60 | 233 |
| 2015-09-08 | $3.98 | $3.98 | $3.72 | $3.80 | $16.52 | 61 |
Rand Capital Corp (RAND) News Headlines
Recent Rand Capital Corp (RAND) News
Similar Companies to Rand Capital Corp (RAND) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |