Rocky Mountain Chocolate Factory Inc (RMCF) Exchange: NASDAQ
Data as of April 26, 2024
$3.59 ($0.04) 0.99%
Rocky Mountain Chocolate Factory Inc - Daily Information
Click for more stock information on Rocky Mountain Chocolate Factory Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $3.53 |
| Previous Close | $3.59 |
| High | $3.64 |
| Low | $3.53 |
| Adjusted Open | $3.53 |
| Previous Adjusted Close | $3.59 |
| Adjusted High | $3.64 |
| Adjusted Low | $3.53 |
About Rocky Mountain Chocolate Factory Inc (RMCF)
Rocky Mountain Chocolate Factory, Inc., headquartered in Durango, Colorado, is an international franchiser of gourmet chocolate, confection and self-serve frozen yogurt stores and a manufacturer of an extensive line of premium chocolates and other confectionery products. The Company, its subsidiaries and its franchisees and licensees operate more than 300 Rocky Mountain Chocolate Factory and self-serve frozen yogurt stores across the United States, South Korea, Qatar, the Republic of Panama, and The Republic of the Philippines. The Company's common stock is listed on the Nasdaq Global Market under the symbol "RMCF."
Invest in Rocky Mountain Chocolate Factory Inc (RMCF)
Historical Stock Data for Rocky Mountain Chocolate Factory Inc (RMCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $3.53 | $3.64 | $3.53 | $3.59 | $3.59 | 6,321 |
| 2024-04-24 | $3.53 | $3.63 | $3.53 | $3.55 | $3.55 | 7,103 |
| 2024-04-23 | $3.69 | $3.69 | $3.54 | $3.54 | $3.54 | 2,809 |
| 2024-04-22 | $3.50 | $3.67 | $3.50 | $3.57 | $3.57 | 11,232 |
| 2024-04-19 | $3.76 | $3.76 | $3.55 | $3.55 | $3.55 | 10,696 |
| 2024-04-18 | $3.64 | $3.64 | $3.53 | $3.55 | $3.55 | 18,456 |
| 2024-04-17 | $3.51 | $3.55 | $3.51 | $3.53 | $3.53 | 3,768 |
| 2024-04-16 | $3.60 | $3.65 | $3.50 | $3.65 | $3.65 | 9,171 |
| 2024-04-15 | $3.51 | $3.69 | $3.50 | $3.65 | $3.65 | 7,089 |
| 2024-04-12 | $3.63 | $3.63 | $3.56 | $3.56 | $3.56 | 1,527 |
| 2024-04-11 | $3.66 | $3.69 | $3.59 | $3.63 | $3.63 | 1,900 |
| 2024-04-10 | $3.61 | $3.61 | $3.61 | $3.61 | $3.61 | 1,130 |
| 2024-04-09 | $3.73 | $3.74 | $3.65 | $3.70 | $3.70 | 5,754 |
| 2024-04-08 | $3.78 | $3.78 | $3.59 | $3.65 | $3.65 | 6,166 |
| 2024-04-05 | $3.82 | $3.82 | $3.59 | $3.68 | $3.68 | 23,697 |
| 2024-04-04 | $3.70 | $3.92 | $3.69 | $3.87 | $3.87 | 36,790 |
| 2024-04-03 | $3.60 | $3.75 | $3.55 | $3.71 | $3.71 | 15,680 |
| 2024-04-02 | $3.75 | $3.75 | $3.50 | $3.56 | $3.56 | 31,284 |
| 2024-04-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1,823 |
| 2024-03-28 | $3.71 | $3.71 | $3.59 | $3.62 | $3.62 | 5,516 |
| 2024-03-27 | $3.75 | $3.81 | $3.70 | $3.72 | $3.72 | 10,453 |
| 2024-03-26 | $3.85 | $3.85 | $3.71 | $3.75 | $3.75 | 3,214 |
| 2024-03-25 | $3.74 | $3.95 | $3.73 | $3.85 | $3.85 | 1,785 |
| 2024-03-22 | $3.69 | $3.87 | $3.68 | $3.76 | $3.76 | 4,811 |
| 2024-03-21 | $3.60 | $3.69 | $3.59 | $3.60 | $3.60 | 6,439 |
| 2024-03-20 | $3.50 | $3.59 | $3.50 | $3.59 | $3.59 | 5,519 |
| 2024-03-19 | $3.63 | $3.71 | $3.50 | $3.50 | $3.50 | 4,027 |
| 2024-03-18 | $3.61 | $3.83 | $3.59 | $3.70 | $3.70 | 5,134 |
| 2024-03-15 | $3.74 | $3.78 | $3.57 | $3.57 | $3.57 | 10,965 |
| 2024-03-14 | $3.45 | $3.69 | $3.45 | $3.68 | $3.68 | 14,922 |
| 2024-03-13 | $3.81 | $3.81 | $3.45 | $3.48 | $3.48 | 9,114 |
| 2024-03-12 | $3.82 | $3.87 | $3.62 | $3.62 | $3.62 | 18,360 |
| 2024-03-11 | $3.97 | $3.97 | $3.90 | $3.90 | $3.90 | 5,668 |
| 2024-03-08 | $3.96 | $4.00 | $3.95 | $3.97 | $3.97 | 3,515 |
| 2024-03-07 | $4.10 | $4.16 | $3.91 | $4.00 | $4.00 | 12,342 |
| 2024-03-06 | $4.13 | $4.13 | $4.03 | $4.03 | $4.03 | 3,817 |
| 2024-03-05 | $4.10 | $4.10 | $4.02 | $4.02 | $4.02 | 7,315 |
| 2024-03-04 | $4.19 | $4.19 | $4.05 | $4.06 | $4.06 | 6,473 |
| 2024-03-01 | $4.19 | $4.19 | $4.10 | $4.10 | $4.10 | 6,964 |
| 2024-02-29 | $4.04 | $4.10 | $4.04 | $4.05 | $4.05 | 5,665 |
| 2024-02-28 | $4.11 | $4.11 | $4.00 | $4.00 | $4.00 | 5,453 |
| 2024-02-27 | $4.10 | $4.11 | $4.09 | $4.10 | $4.10 | 3,244 |
| 2024-02-26 | $4.24 | $4.24 | $4.00 | $4.09 | $4.09 | 9,384 |
| 2024-02-23 | $4.38 | $4.38 | $4.18 | $4.20 | $4.20 | 4,004 |
| 2024-02-22 | $4.23 | $4.40 | $4.17 | $4.35 | $4.35 | 28,845 |
| 2024-02-21 | $4.20 | $4.53 | $4.07 | $4.35 | $4.35 | 10,074 |
| 2024-02-20 | $4.19 | $4.40 | $4.18 | $4.22 | $4.22 | 33,198 |
| 2024-02-16 | $4.20 | $4.20 | $4.13 | $4.15 | $4.15 | 3,138 |
| 2024-02-15 | $4.19 | $4.20 | $4.14 | $4.17 | $4.17 | 4,498 |
| 2024-02-14 | $4.13 | $4.25 | $4.08 | $4.20 | $4.20 | 16,080 |
| 2024-02-13 | $4.10 | $4.35 | $4.06 | $4.21 | $4.21 | 31,192 |
| 2024-02-12 | $4.00 | $4.14 | $4.00 | $4.07 | $4.07 | 39,677 |
| 2024-02-09 | $4.10 | $4.10 | $3.94 | $4.05 | $4.05 | 2,534 |
| 2024-02-08 | $4.07 | $4.07 | $4.01 | $4.03 | $4.03 | 3,140 |
| 2024-02-07 | $3.93 | $4.07 | $3.93 | $4.00 | $4.00 | 6,044 |
| 2024-02-06 | $4.02 | $4.02 | $3.94 | $4.01 | $4.01 | 19,847 |
| 2024-02-05 | $4.10 | $4.10 | $4.01 | $4.01 | $4.01 | 10,063 |
| 2024-02-02 | $4.16 | $4.34 | $4.00 | $4.10 | $4.10 | 19,064 |
| 2024-02-01 | $4.10 | $4.20 | $4.01 | $4.10 | $4.10 | 68,448 |
| 2024-01-31 | $4.09 | $4.15 | $4.00 | $4.00 | $4.00 | 145,152 |
| 2024-01-30 | $4.06 | $4.20 | $4.05 | $4.08 | $4.08 | 22,773 |
| 2024-01-29 | $4.47 | $4.58 | $4.10 | $4.10 | $4.10 | 71,966 |
| 2024-01-26 | $4.74 | $4.74 | $4.50 | $4.50 | $4.50 | 3,898 |
| 2024-01-25 | $4.52 | $4.65 | $4.43 | $4.63 | $4.63 | 2,472 |
| 2024-01-24 | $4.47 | $4.47 | $4.44 | $4.45 | $4.45 | 7,041 |
| 2024-01-23 | $4.44 | $4.48 | $4.44 | $4.44 | $4.44 | 7,471 |
| 2024-01-22 | $4.35 | $4.48 | $4.35 | $4.43 | $4.43 | 7,520 |
| 2024-01-19 | $4.38 | $4.38 | $4.35 | $4.35 | $4.35 | 8,812 |
| 2024-01-18 | $4.48 | $4.48 | $4.43 | $4.43 | $4.43 | 3,488 |
| 2024-01-17 | $4.53 | $4.53 | $4.41 | $4.45 | $4.45 | 6,161 |
| 2024-01-16 | $4.60 | $4.60 | $4.47 | $4.48 | $4.48 | 5,017 |
| 2024-01-12 | $4.59 | $4.74 | $4.59 | $4.70 | $4.70 | 2,541 |
| 2024-01-11 | $4.75 | $4.96 | $4.59 | $4.59 | $4.59 | 36,439 |
| 2024-01-10 | $5.01 | $5.14 | $4.78 | $4.95 | $4.95 | 8,328 |
| 2024-01-09 | $4.97 | $5.15 | $4.97 | $5.00 | $5.00 | 32,379 |
| 2024-01-08 | $4.77 | $5.04 | $4.77 | $4.99 | $4.99 | 44,965 |
| 2024-01-05 | $4.85 | $4.95 | $4.63 | $4.65 | $4.65 | 29,222 |
| 2024-01-04 | $4.72 | $4.84 | $4.62 | $4.82 | $4.82 | 5,892 |
| 2024-01-03 | $4.63 | $4.82 | $4.61 | $4.82 | $4.82 | 2,149 |
| 2024-01-02 | $4.69 | $4.94 | $4.59 | $4.94 | $4.94 | 7,736 |
| 2023-12-29 | $4.45 | $4.61 | $4.45 | $4.60 | $4.60 | 22,185 |
| 2023-12-28 | $4.39 | $4.39 | $4.36 | $4.38 | $4.38 | 8,927 |
| 2023-12-27 | $4.37 | $4.49 | $4.31 | $4.40 | $4.40 | 4,148 |
| 2023-12-26 | $4.34 | $4.53 | $4.34 | $4.47 | $4.47 | 3,568 |
| 2023-12-22 | $4.36 | $4.58 | $4.36 | $4.55 | $4.55 | 10,190 |
| 2023-12-21 | $4.35 | $4.60 | $4.35 | $4.51 | $4.51 | 8,859 |
| 2023-12-20 | $4.48 | $4.64 | $4.30 | $4.53 | $4.53 | 2,950 |
| 2023-12-19 | $4.29 | $4.54 | $4.29 | $4.54 | $4.54 | 2,210 |
| 2023-12-18 | $4.35 | $4.44 | $4.33 | $4.37 | $4.37 | 8,388 |
| 2023-12-15 | $4.57 | $4.57 | $4.31 | $4.41 | $4.41 | 13,200 |
| 2023-12-14 | $4.19 | $4.53 | $4.17 | $4.53 | $4.53 | 16,235 |
| 2023-12-13 | $4.14 | $4.25 | $4.14 | $4.19 | $4.19 | 12,202 |
| 2023-12-12 | $4.17 | $4.25 | $4.15 | $4.18 | $4.18 | 8,005 |
| 2023-12-11 | $4.13 | $4.24 | $4.11 | $4.18 | $4.18 | 4,201 |
| 2023-12-08 | $4.23 | $4.33 | $4.14 | $4.14 | $4.14 | 10,896 |
| 2023-12-07 | $4.13 | $4.23 | $4.10 | $4.12 | $4.12 | 13,931 |
| 2023-12-06 | $4.07 | $4.22 | $4.07 | $4.14 | $4.14 | 4,860 |
| 2023-12-05 | $4.20 | $4.21 | $4.11 | $4.11 | $4.11 | 18,525 |
| 2023-12-04 | $4.15 | $4.23 | $4.14 | $4.17 | $4.17 | 6,498 |
| 2023-12-01 | $4.07 | $4.18 | $4.02 | $4.12 | $4.12 | 5,850 |
| 2023-11-30 | $4.15 | $4.15 | $4.08 | $4.08 | $4.08 | 2,427 |
| 2023-11-29 | $4.17 | $4.18 | $4.08 | $4.08 | $4.08 | 3,406 |
| 2023-11-28 | $4.10 | $4.10 | $4.08 | $4.08 | $4.08 | 8,439 |
| 2023-11-27 | $4.13 | $4.18 | $4.10 | $4.10 | $4.10 | 4,814 |
| 2023-11-24 | $4.21 | $4.21 | $4.07 | $4.12 | $4.12 | 2,922 |
| 2023-11-22 | $4.19 | $4.19 | $4.13 | $4.15 | $4.15 | 16,649 |
| 2023-11-21 | $4.18 | $4.20 | $4.12 | $4.12 | $4.12 | 2,640 |
| 2023-11-20 | $4.12 | $4.19 | $4.06 | $4.19 | $4.19 | 26,156 |
| 2023-11-17 | $4.10 | $4.22 | $4.09 | $4.22 | $4.22 | 10,647 |
| 2023-11-16 | $4.18 | $4.18 | $4.01 | $4.09 | $4.09 | 6,224 |
| 2023-11-15 | $4.09 | $4.17 | $4.02 | $4.11 | $4.11 | 5,771 |
| 2023-11-14 | $4.11 | $4.20 | $4.00 | $4.00 | $4.00 | 43,398 |
| 2023-11-13 | $4.01 | $4.18 | $4.00 | $4.01 | $4.01 | 26,894 |
| 2023-11-10 | $3.96 | $4.12 | $3.96 | $4.05 | $4.05 | 9,863 |
| 2023-11-09 | $4.12 | $4.12 | $3.95 | $3.95 | $3.95 | 22,898 |
| 2023-11-08 | $4.09 | $4.09 | $3.91 | $4.02 | $4.02 | 20,510 |
| 2023-11-07 | $4.03 | $4.11 | $3.90 | $3.97 | $3.97 | 14,954 |
| 2023-11-06 | $4.00 | $4.18 | $3.95 | $3.95 | $3.95 | 42,793 |
| 2023-11-03 | $3.91 | $4.14 | $3.91 | $4.10 | $4.10 | 21,140 |
| 2023-11-02 | $3.80 | $4.04 | $3.72 | $4.00 | $4.00 | 26,626 |
| 2023-11-01 | $4.05 | $4.05 | $3.80 | $3.83 | $3.83 | 8,808 |
| 2023-10-31 | $4.01 | $4.07 | $3.92 | $3.92 | $3.92 | 5,684 |
| 2023-10-30 | $3.99 | $4.04 | $3.88 | $3.94 | $3.94 | 38,251 |
| 2023-10-27 | $3.99 | $4.08 | $3.99 | $4.00 | $4.00 | 6,592 |
| 2023-10-26 | $4.01 | $4.14 | $4.01 | $4.02 | $4.02 | 11,818 |
| 2023-10-25 | $4.08 | $4.09 | $4.02 | $4.02 | $4.02 | 5,128 |
| 2023-10-24 | $4.16 | $4.16 | $4.05 | $4.05 | $4.05 | 10,820 |
| 2023-10-23 | $4.18 | $4.21 | $4.05 | $4.05 | $4.05 | 3,582 |
| 2023-10-20 | $4.09 | $4.24 | $4.02 | $4.04 | $4.04 | 29,259 |
| 2023-10-19 | $4.37 | $4.43 | $4.15 | $4.15 | $4.15 | 65,505 |
| 2023-10-18 | $4.34 | $4.52 | $4.30 | $4.39 | $4.39 | 72,212 |
| 2023-10-17 | $4.42 | $4.45 | $4.39 | $4.39 | $4.39 | 7,439 |
| 2023-10-16 | $4.59 | $4.59 | $4.45 | $4.45 | $4.45 | 35,195 |
| 2023-10-13 | $4.50 | $4.66 | $4.48 | $4.48 | $4.48 | 14,454 |
| 2023-10-12 | $4.90 | $4.91 | $4.50 | $4.53 | $4.53 | 21,898 |
| 2023-10-11 | $4.79 | $4.94 | $4.77 | $4.77 | $4.77 | 13,777 |
| 2023-10-10 | $4.98 | $4.98 | $4.78 | $4.80 | $4.80 | 7,842 |
| 2023-10-09 | $4.75 | $4.91 | $4.75 | $4.80 | $4.80 | 6,568 |
| 2023-10-06 | $4.77 | $4.99 | $4.77 | $4.84 | $4.84 | 14,564 |
| 2023-10-05 | $4.78 | $4.93 | $4.76 | $4.76 | $4.76 | 6,169 |
| 2023-10-04 | $4.84 | $4.95 | $4.75 | $4.86 | $4.86 | 11,216 |
| 2023-10-03 | $4.77 | $4.91 | $4.77 | $4.91 | $4.91 | 9,541 |
| 2023-10-02 | $4.76 | $4.87 | $4.71 | $4.87 | $4.87 | 8,635 |
| 2023-09-29 | $4.75 | $4.76 | $4.75 | $4.76 | $4.76 | 3,636 |
| 2023-09-28 | $4.89 | $4.89 | $4.75 | $4.75 | $4.75 | 5,981 |
| 2023-09-27 | $4.74 | $4.82 | $4.74 | $4.75 | $4.75 | 825 |
| 2023-09-26 | $4.78 | $4.83 | $4.75 | $4.83 | $4.83 | 1,677 |
| 2023-09-25 | $4.75 | $4.85 | $4.70 | $4.73 | $4.73 | 24,823 |
| 2023-09-22 | $4.94 | $4.94 | $4.75 | $4.75 | $4.75 | 13,722 |
| 2023-09-21 | $4.80 | $4.88 | $4.77 | $4.88 | $4.88 | 10,601 |
| 2023-09-20 | $4.80 | $4.84 | $4.78 | $4.78 | $4.78 | 1,694 |
| 2023-09-19 | $4.95 | $4.96 | $4.81 | $4.88 | $4.88 | 23,700 |
| 2023-09-18 | $4.89 | $4.90 | $4.85 | $4.86 | $4.86 | 9,619 |
| 2023-09-15 | $4.98 | $5.00 | $4.86 | $4.89 | $4.89 | 8,725 |
| 2023-09-14 | $5.01 | $5.03 | $4.99 | $5.03 | $5.03 | 2,248 |
| 2023-09-13 | $5.06 | $5.07 | $5.01 | $5.01 | $5.01 | 2,949 |
| 2023-09-12 | $4.99 | $5.08 | $4.99 | $5.05 | $5.05 | 2,074 |
| 2023-09-11 | $5.03 | $5.08 | $5.03 | $5.05 | $5.05 | 1,757 |
| 2023-09-08 | $5.02 | $5.12 | $5.02 | $5.03 | $5.03 | 12,294 |
| 2023-09-07 | $5.07 | $5.07 | $5.02 | $5.02 | $5.02 | 3,098 |
| 2023-09-06 | $5.02 | $5.09 | $5.02 | $5.06 | $5.06 | 1,734 |
| 2023-09-05 | $5.08 | $5.15 | $5.03 | $5.07 | $5.07 | 6,035 |
| 2023-09-01 | $5.01 | $5.15 | $5.01 | $5.07 | $5.07 | 2,893 |
| 2023-08-31 | $5.05 | $5.15 | $5.01 | $5.06 | $5.06 | 9,873 |
| 2023-08-30 | $5.05 | $5.13 | $5.02 | $5.07 | $5.07 | 3,486 |
| 2023-08-29 | $5.12 | $5.14 | $5.05 | $5.14 | $5.14 | 8,677 |
| 2023-08-28 | $5.15 | $5.15 | $5.05 | $5.05 | $5.05 | 6,193 |
| 2023-08-25 | $5.12 | $5.17 | $5.12 | $5.17 | $5.17 | 6,608 |
| 2023-08-24 | $5.17 | $5.18 | $5.08 | $5.18 | $5.18 | 3,765 |
| 2023-08-23 | $5.28 | $5.28 | $5.16 | $5.16 | $5.16 | 702 |
| 2023-08-22 | $5.14 | $5.34 | $5.10 | $5.12 | $5.12 | 11,271 |
| 2023-08-21 | $5.30 | $5.35 | $5.10 | $5.32 | $5.32 | 24,075 |
| 2023-08-18 | $5.24 | $5.36 | $5.20 | $5.22 | $5.22 | 19,258 |
| 2023-08-17 | $5.31 | $5.47 | $5.18 | $5.18 | $5.18 | 9,527 |
| 2023-08-16 | $5.56 | $5.60 | $5.41 | $5.41 | $5.41 | 4,994 |
| 2023-08-15 | $5.52 | $5.69 | $5.52 | $5.52 | $5.52 | 8,829 |
| 2023-08-14 | $5.75 | $5.75 | $5.61 | $5.61 | $5.61 | 13,629 |
| 2023-08-11 | $5.61 | $5.72 | $5.61 | $5.72 | $5.72 | 3,321 |
| 2023-08-10 | $5.75 | $5.75 | $5.54 | $5.64 | $5.64 | 23,207 |
| 2023-08-09 | $5.73 | $5.75 | $5.51 | $5.51 | $5.51 | 14,207 |
| 2023-08-08 | $5.72 | $5.75 | $5.60 | $5.65 | $5.65 | 17,043 |
| 2023-08-07 | $5.85 | $5.85 | $5.52 | $5.52 | $5.52 | 6,185 |
| 2023-08-04 | $5.95 | $5.95 | $5.79 | $5.80 | $5.80 | 11,201 |
| 2023-08-03 | $5.92 | $5.98 | $5.90 | $5.90 | $5.90 | 158,693 |
| 2023-08-02 | $5.80 | $5.95 | $5.76 | $5.89 | $5.89 | 8,986 |
| 2023-08-01 | $5.90 | $5.95 | $5.71 | $5.95 | $5.95 | 7,285 |
| 2023-07-31 | $5.98 | $5.98 | $5.85 | $5.92 | $5.92 | 10,021 |
| 2023-07-28 | $5.85 | $5.95 | $5.71 | $5.91 | $5.91 | 8,822 |
| 2023-07-27 | $5.86 | $5.86 | $5.58 | $5.83 | $5.83 | 13,232 |
| 2023-07-26 | $5.58 | $5.93 | $5.58 | $5.79 | $5.79 | 11,185 |
| 2023-07-25 | $5.85 | $5.89 | $5.56 | $5.84 | $5.84 | 13,303 |
| 2023-07-24 | $5.86 | $5.99 | $5.55 | $5.88 | $5.88 | 58,997 |
| 2023-07-21 | $5.42 | $5.89 | $5.42 | $5.76 | $5.76 | 22,783 |
| 2023-07-20 | $5.67 | $5.82 | $5.66 | $5.75 | $5.75 | 13,577 |
| 2023-07-19 | $5.53 | $5.84 | $5.50 | $5.82 | $5.82 | 30,533 |
| 2023-07-18 | $5.29 | $5.60 | $5.29 | $5.59 | $5.59 | 16,466 |
| 2023-07-17 | $5.22 | $5.40 | $5.17 | $5.17 | $5.17 | 27,119 |
| 2023-07-14 | $5.29 | $5.60 | $5.10 | $5.11 | $5.11 | 17,953 |
| 2023-07-13 | $5.39 | $5.75 | $5.37 | $5.73 | $5.73 | 11,336 |
| 2023-07-12 | $5.48 | $5.50 | $5.26 | $5.26 | $5.26 | 6,101 |
| 2023-07-11 | $5.49 | $5.50 | $5.36 | $5.50 | $5.50 | 15,427 |
| 2023-07-10 | $5.37 | $5.48 | $5.23 | $5.39 | $5.39 | 7,816 |
| 2023-07-07 | $5.50 | $5.50 | $5.31 | $5.48 | $5.48 | 2,438 |
| 2023-07-06 | $5.39 | $5.50 | $5.38 | $5.49 | $5.49 | 12,783 |
| 2023-07-05 | $5.20 | $5.28 | $5.20 | $5.27 | $5.27 | 1,737 |
| 2023-07-03 | $5.29 | $5.35 | $5.20 | $5.20 | $5.20 | 1,665 |
| 2023-06-30 | $5.21 | $5.35 | $5.21 | $5.35 | $5.35 | 9,847 |
| 2023-06-29 | $5.20 | $5.41 | $5.20 | $5.41 | $5.41 | 4,284 |
| 2023-06-28 | $5.30 | $5.38 | $5.30 | $5.38 | $5.38 | 3,537 |
| 2023-06-27 | $5.40 | $5.47 | $5.29 | $5.40 | $5.40 | 1,288 |
| 2023-06-26 | $5.48 | $5.48 | $5.25 | $5.25 | $5.25 | 503 |
| 2023-06-23 | $5.39 | $5.50 | $5.39 | $5.50 | $5.50 | 6,146 |
| 2023-06-22 | $5.40 | $5.50 | $5.19 | $5.45 | $5.45 | 6,270 |
| 2023-06-21 | $5.27 | $5.35 | $5.15 | $5.35 | $5.35 | 3,343 |
| 2023-06-20 | $5.36 | $5.39 | $5.17 | $5.38 | $5.38 | 2,373 |
| 2023-06-16 | $5.33 | $5.40 | $5.16 | $5.40 | $5.40 | 4,464 |
| 2023-06-15 | $5.28 | $5.35 | $5.25 | $5.27 | $5.27 | 4,286 |
| 2023-06-14 | $5.25 | $5.28 | $5.07 | $5.18 | $5.18 | 1,558 |
| 2023-06-13 | $5.25 | $5.25 | $5.17 | $5.17 | $5.17 | 1,086 |
| 2023-06-12 | $5.04 | $5.28 | $5.04 | $5.23 | $5.23 | 7,564 |
| 2023-06-09 | $5.00 | $5.10 | $5.00 | $5.00 | $5.00 | 1,147 |
| 2023-06-08 | $5.09 | $5.10 | $5.00 | $5.10 | $5.10 | 1,059 |
| 2023-06-07 | $5.04 | $5.08 | $5.02 | $5.07 | $5.07 | 6,694 |
| 2023-06-06 | $5.07 | $5.08 | $5.00 | $5.00 | $5.00 | 3,560 |
| 2023-06-05 | $5.05 | $5.14 | $5.05 | $5.14 | $5.14 | 1,542 |
| 2023-06-02 | $5.09 | $5.17 | $5.00 | $5.08 | $5.08 | 19,080 |
| 2023-06-01 | $5.06 | $5.19 | $5.06 | $5.08 | $5.08 | 4,770 |
| 2023-05-31 | $5.39 | $5.39 | $5.12 | $5.12 | $5.12 | 18,472 |
| 2023-05-30 | $5.15 | $5.30 | $5.15 | $5.19 | $5.19 | 13,074 |
| 2023-05-26 | $5.32 | $5.32 | $5.20 | $5.21 | $5.21 | 12,451 |
| 2023-05-25 | $5.55 | $5.59 | $5.41 | $5.41 | $5.41 | 23,865 |
| 2023-05-24 | $5.84 | $5.86 | $5.43 | $5.68 | $5.68 | 33,387 |
| 2023-05-23 | $5.88 | $5.89 | $5.78 | $5.84 | $5.84 | 4,803 |
| 2023-05-22 | $5.69 | $5.89 | $5.69 | $5.72 | $5.72 | 8,731 |
| 2023-05-19 | $5.42 | $5.70 | $5.25 | $5.70 | $5.70 | 11,256 |
| 2023-05-18 | $5.43 | $5.43 | $5.14 | $5.40 | $5.40 | 2,945 |
| 2023-05-17 | $5.46 | $5.60 | $5.46 | $5.60 | $5.60 | 1,992 |
| 2023-05-16 | $5.41 | $5.52 | $5.40 | $5.41 | $5.41 | 4,468 |
| 2023-05-15 | $5.28 | $5.53 | $5.26 | $5.50 | $5.50 | 13,849 |
| 2023-05-12 | $5.31 | $5.55 | $5.31 | $5.47 | $5.47 | 9,311 |
| 2023-05-11 | $5.39 | $5.39 | $5.26 | $5.32 | $5.32 | 4,736 |
| 2023-05-10 | $5.30 | $5.30 | $5.29 | $5.29 | $5.29 | 1,367 |
| 2023-05-09 | $5.29 | $5.50 | $5.29 | $5.36 | $5.36 | 2,176 |
| 2023-05-08 | $5.58 | $5.58 | $5.26 | $5.40 | $5.40 | 3,742 |
| 2023-05-05 | $5.51 | $5.70 | $5.29 | $5.42 | $5.42 | 5,953 |
| 2023-05-04 | $5.65 | $5.81 | $5.26 | $5.45 | $5.45 | 3,754 |
| 2023-05-03 | $5.50 | $5.71 | $5.43 | $5.44 | $5.44 | 24,376 |
| 2023-05-02 | $5.42 | $5.55 | $5.42 | $5.55 | $5.55 | 2,250 |
| 2023-05-01 | $5.38 | $5.54 | $5.37 | $5.42 | $5.42 | 2,993 |
| 2023-04-28 | $5.39 | $5.40 | $5.31 | $5.36 | $5.36 | 2,847 |
| 2023-04-27 | $5.37 | $5.40 | $5.31 | $5.40 | $5.40 | 2,962 |
| 2023-04-26 | $5.34 | $5.40 | $5.28 | $5.39 | $5.39 | 2,974 |
| 2023-04-25 | $5.27 | $5.39 | $5.27 | $5.38 | $5.38 | 2,688 |
| 2023-04-24 | $5.25 | $5.40 | $5.22 | $5.40 | $5.40 | 7,374 |
| 2023-04-21 | $5.34 | $5.38 | $5.23 | $5.23 | $5.23 | 6,504 |
| 2023-04-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 668 |
| 2023-04-19 | $5.27 | $5.37 | $5.27 | $5.37 | $5.37 | 5,004 |
| 2023-04-18 | $5.36 | $5.36 | $5.25 | $5.33 | $5.33 | 3,222 |
| 2023-04-17 | $5.26 | $5.34 | $5.25 | $5.34 | $5.34 | 1,777 |
| 2023-04-14 | $5.32 | $5.35 | $5.17 | $5.29 | $5.29 | 15,224 |
| 2023-04-13 | $5.31 | $5.31 | $5.12 | $5.22 | $5.22 | 941 |
| 2023-04-12 | $5.17 | $5.30 | $5.10 | $5.28 | $5.28 | 3,412 |
| 2023-04-11 | $5.15 | $5.30 | $5.15 | $5.19 | $5.19 | 3,565 |
| 2023-04-10 | $5.23 | $5.31 | $5.21 | $5.27 | $5.27 | 3,228 |
| 2023-04-06 | $5.05 | $5.31 | $5.05 | $5.29 | $5.29 | 8,261 |
| 2023-04-05 | $5.18 | $5.37 | $5.18 | $5.22 | $5.22 | 4,887 |
| 2023-04-04 | $5.20 | $5.36 | $5.16 | $5.24 | $5.24 | 2,249 |
| 2023-04-03 | $5.30 | $5.30 | $5.20 | $5.20 | $5.20 | 5,975 |
| 2023-03-31 | $5.14 | $5.30 | $5.05 | $5.30 | $5.30 | 17,693 |
| 2023-03-30 | $5.27 | $5.28 | $5.06 | $5.28 | $5.28 | 8,956 |
| 2023-03-29 | $5.32 | $5.35 | $5.14 | $5.26 | $5.26 | 31,986 |
| 2023-03-28 | $5.21 | $5.30 | $5.21 | $5.26 | $5.26 | 2,201 |
| 2023-03-27 | $5.28 | $5.34 | $5.22 | $5.23 | $5.23 | 2,313 |
| 2023-03-24 | $5.25 | $5.30 | $5.09 | $5.15 | $5.15 | 18,088 |
| 2023-03-23 | $5.29 | $5.34 | $5.21 | $5.21 | $5.21 | 3,665 |
| 2023-03-22 | $5.17 | $5.30 | $5.16 | $5.29 | $5.29 | 15,811 |
| 2023-03-21 | $5.07 | $5.18 | $5.06 | $5.14 | $5.14 | 8,310 |
| 2023-03-20 | $5.20 | $5.20 | $5.01 | $5.04 | $5.04 | 5,680 |
| 2023-03-17 | $5.22 | $5.24 | $5.02 | $5.10 | $5.10 | 17,804 |
| 2023-03-16 | $5.08 | $5.24 | $5.07 | $5.22 | $5.22 | 9,538 |
| 2023-03-15 | $5.09 | $5.11 | $4.98 | $5.11 | $5.11 | 23,269 |
| 2023-03-14 | $5.14 | $5.16 | $5.01 | $5.01 | $5.01 | 13,140 |
| 2023-03-13 | $5.02 | $5.15 | $5.00 | $5.03 | $5.03 | 24,735 |
| 2023-03-10 | $5.08 | $5.34 | $5.00 | $5.10 | $5.10 | 27,161 |
| 2023-03-09 | $5.09 | $5.13 | $5.01 | $5.10 | $5.10 | 19,072 |
| 2023-03-08 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 454 |
| 2023-03-07 | $5.00 | $5.05 | $5.00 | $5.02 | $5.02 | 6,815 |
| 2023-03-06 | $5.06 | $5.09 | $5.02 | $5.02 | $5.02 | 7,584 |
| 2023-03-03 | $5.01 | $5.11 | $5.01 | $5.01 | $5.01 | 2,491 |
| 2023-03-02 | $5.00 | $5.11 | $4.98 | $4.99 | $4.99 | 12,971 |
| 2023-03-01 | $5.07 | $5.07 | $4.97 | $4.97 | $4.97 | 14,495 |
| 2023-02-28 | $5.02 | $5.12 | $5.00 | $5.01 | $5.01 | 14,272 |
| 2023-02-27 | $5.00 | $5.15 | $4.99 | $5.01 | $5.01 | 60,181 |
| 2023-02-24 | $5.00 | $5.09 | $4.99 | $5.00 | $5.00 | 21,129 |
| 2023-02-23 | $5.03 | $5.04 | $4.97 | $5.00 | $5.00 | 16,684 |
| 2023-02-22 | $5.00 | $5.09 | $4.97 | $4.97 | $4.97 | 26,180 |
| 2023-02-21 | $5.07 | $5.08 | $4.77 | $4.95 | $4.95 | 36,199 |
| 2023-02-17 | $5.07 | $5.12 | $5.03 | $5.05 | $5.05 | 3,646 |
| 2023-02-16 | $5.01 | $5.09 | $4.90 | $5.00 | $5.00 | 16,248 |
| 2023-02-15 | $5.05 | $5.08 | $5.03 | $5.03 | $5.03 | 8,185 |
| 2023-02-14 | $5.09 | $5.13 | $5.05 | $5.10 | $5.10 | 5,215 |
| 2023-02-13 | $5.26 | $5.33 | $5.08 | $5.11 | $5.11 | 27,522 |
| 2023-02-10 | $5.11 | $5.32 | $5.11 | $5.16 | $5.16 | 26,084 |
| 2023-02-09 | $5.15 | $5.15 | $5.01 | $5.05 | $5.05 | 16,388 |
| 2023-02-08 | $5.28 | $5.28 | $5.07 | $5.11 | $5.11 | 17,174 |
| 2023-02-07 | $5.20 | $5.40 | $5.05 | $5.09 | $5.09 | 17,108 |
| 2023-02-06 | $5.28 | $5.39 | $5.17 | $5.17 | $5.17 | 17,815 |
| 2023-02-03 | $5.30 | $5.45 | $5.15 | $5.35 | $5.35 | 162,976 |
| 2023-02-02 | $5.40 | $5.45 | $5.26 | $5.37 | $5.37 | 46,285 |
| 2023-02-01 | $5.30 | $5.46 | $5.25 | $5.27 | $5.27 | 14,286 |
| 2023-01-31 | $5.54 | $5.55 | $5.18 | $5.38 | $5.38 | 4,480 |
| 2023-01-30 | $5.41 | $5.56 | $5.41 | $5.50 | $5.50 | 1,731 |
| 2023-01-27 | $5.21 | $5.59 | $5.21 | $5.48 | $5.48 | 4,667 |
| 2023-01-26 | $5.31 | $5.66 | $5.31 | $5.51 | $5.51 | 2,379 |
| 2023-01-25 | $5.31 | $5.59 | $5.01 | $5.56 | $5.56 | 24,645 |
| 2023-01-24 | $5.49 | $5.60 | $5.40 | $5.55 | $5.55 | 13,097 |
| 2023-01-23 | $5.59 | $5.62 | $5.50 | $5.55 | $5.55 | 14,682 |
| 2023-01-20 | $5.45 | $5.53 | $5.36 | $5.45 | $5.45 | 11,744 |
| 2023-01-19 | $5.50 | $5.54 | $5.42 | $5.46 | $5.46 | 4,863 |
| 2023-01-18 | $5.74 | $5.75 | $5.54 | $5.57 | $5.57 | 10,283 |
| 2023-01-17 | $5.23 | $5.60 | $5.23 | $5.55 | $5.55 | 35,053 |
| 2023-01-13 | $5.25 | $5.50 | $5.15 | $5.23 | $5.23 | 114,151 |
| 2023-01-12 | $5.41 | $5.48 | $5.26 | $5.30 | $5.30 | 45,553 |
| 2023-01-11 | $5.46 | $5.55 | $5.30 | $5.35 | $5.35 | 19,011 |
| 2023-01-10 | $5.54 | $5.75 | $5.48 | $5.50 | $5.50 | 18,655 |
| 2023-01-09 | $5.58 | $5.68 | $5.50 | $5.57 | $5.57 | 25,629 |
| 2023-01-06 | $5.60 | $5.69 | $5.58 | $5.65 | $5.65 | 4,467 |
| 2023-01-05 | $5.66 | $5.71 | $5.51 | $5.66 | $5.66 | 10,104 |
| 2023-01-04 | $5.62 | $5.73 | $5.62 | $5.68 | $5.68 | 3,301 |
| 2023-01-03 | $5.62 | $5.78 | $5.57 | $5.66 | $5.66 | 6,532 |
| 2022-12-30 | $5.70 | $5.77 | $5.69 | $5.70 | $5.70 | 9,581 |
| 2022-12-29 | $5.74 | $5.78 | $5.63 | $5.70 | $5.70 | 5,380 |
| 2022-12-28 | $5.52 | $5.83 | $5.52 | $5.74 | $5.74 | 3,321 |
| 2022-12-27 | $5.90 | $6.01 | $5.83 | $5.95 | $5.95 | 5,554 |
| 2022-12-23 | $5.84 | $5.90 | $5.84 | $5.87 | $5.87 | 869 |
| 2022-12-22 | $5.91 | $5.98 | $5.74 | $5.87 | $5.87 | 3,388 |
| 2022-12-21 | $5.99 | $5.99 | $5.86 | $5.86 | $5.86 | 1,711 |
| 2022-12-20 | $5.93 | $5.93 | $5.85 | $5.90 | $5.90 | 4,026 |
| 2022-12-19 | $5.89 | $6.00 | $5.86 | $5.98 | $5.98 | 4,551 |
| 2022-12-16 | $5.85 | $5.89 | $5.80 | $5.89 | $5.89 | 5,005 |
| 2022-12-15 | $5.80 | $5.89 | $5.80 | $5.80 | $5.80 | 2,004 |
| 2022-12-14 | $5.81 | $5.86 | $5.81 | $5.85 | $5.85 | 4,204 |
| 2022-12-13 | $5.86 | $5.88 | $5.80 | $5.84 | $5.84 | 16,308 |
| 2022-12-12 | $5.88 | $5.90 | $5.88 | $5.89 | $5.89 | 8,403 |
| 2022-12-09 | $5.98 | $5.99 | $5.81 | $5.89 | $5.89 | 5,147 |
| 2022-12-08 | $6.03 | $6.05 | $5.91 | $5.91 | $5.91 | 3,843 |
| 2022-12-07 | $6.05 | $6.11 | $6.05 | $6.08 | $6.08 | 1,806 |
| 2022-12-06 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 361 |
| 2022-12-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,934 |
| 2022-12-02 | $6.08 | $6.10 | $6.03 | $6.05 | $6.05 | 11,916 |
| 2022-12-01 | $6.02 | $6.13 | $6.02 | $6.06 | $6.06 | 4,753 |
| 2022-11-30 | $6.11 | $6.11 | $5.87 | $6.08 | $6.08 | 4,617 |
| 2022-11-29 | $6.10 | $6.17 | $6.05 | $6.08 | $6.08 | 12,727 |
| 2022-11-28 | $6.12 | $6.12 | $6.00 | $6.10 | $6.10 | 8,143 |
| 2022-11-25 | $6.07 | $6.18 | $6.07 | $6.11 | $6.11 | 2,036 |
| 2022-11-23 | $6.15 | $6.15 | $6.05 | $6.11 | $6.11 | 1,725 |
| 2022-11-22 | $6.12 | $6.12 | $6.01 | $6.03 | $6.03 | 2,562 |
| 2022-11-21 | $6.31 | $6.31 | $6.17 | $6.17 | $6.17 | 1,765 |
| 2022-11-18 | $6.50 | $6.50 | $6.26 | $6.39 | $6.39 | 4,077 |
| 2022-11-17 | $6.71 | $6.71 | $6.50 | $6.50 | $6.50 | 3,697 |
| 2022-11-16 | $6.61 | $6.66 | $6.60 | $6.60 | $6.60 | 3,317 |
| 2022-11-15 | $6.65 | $6.73 | $6.65 | $6.67 | $6.67 | 3,860 |
| 2022-11-14 | $6.76 | $6.98 | $6.63 | $6.70 | $6.70 | 29,939 |
| 2022-11-11 | $6.67 | $6.79 | $6.56 | $6.73 | $6.73 | 4,010 |
| 2022-11-10 | $6.61 | $6.75 | $6.57 | $6.75 | $6.75 | 32,762 |
| 2022-11-09 | $6.69 | $6.85 | $6.60 | $6.67 | $6.67 | 21,774 |
| 2022-11-08 | $6.50 | $6.68 | $6.50 | $6.67 | $6.67 | 10,639 |
| 2022-11-07 | $6.44 | $6.51 | $6.41 | $6.51 | $6.51 | 2,796 |
| 2022-11-04 | $6.51 | $6.54 | $6.50 | $6.51 | $6.51 | 2,426 |
| 2022-11-03 | $6.36 | $6.56 | $6.36 | $6.51 | $6.51 | 9,048 |
| 2022-11-02 | $6.55 | $6.61 | $6.50 | $6.59 | $6.59 | 14,203 |
| 2022-11-01 | $6.69 | $6.69 | $6.36 | $6.61 | $6.61 | 15,871 |
| 2022-10-31 | $6.68 | $6.69 | $6.48 | $6.62 | $6.62 | 9,084 |
| 2022-10-28 | $6.68 | $6.69 | $6.61 | $6.61 | $6.61 | 3,898 |
| 2022-10-27 | $6.56 | $6.68 | $6.54 | $6.62 | $6.62 | 5,084 |
| 2022-10-26 | $6.47 | $6.60 | $6.46 | $6.47 | $6.47 | 4,123 |
| 2022-10-25 | $6.65 | $6.65 | $6.52 | $6.58 | $6.58 | 3,233 |
| 2022-10-24 | $6.32 | $6.67 | $6.31 | $6.56 | $6.56 | 3,166 |
| 2022-10-21 | $6.21 | $6.37 | $6.18 | $6.31 | $6.31 | 5,348 |
| 2022-10-20 | $6.07 | $6.20 | $6.00 | $6.20 | $6.20 | 24,758 |
| 2022-10-19 | $6.18 | $6.18 | $6.05 | $6.10 | $6.10 | 1,608 |
| 2022-10-18 | $6.38 | $6.38 | $6.06 | $6.18 | $6.18 | 8,869 |
| 2022-10-17 | $5.91 | $6.27 | $5.90 | $6.24 | $6.24 | 17,630 |
| 2022-10-14 | $5.90 | $5.90 | $5.75 | $5.83 | $5.83 | 4,050 |
| 2022-10-13 | $5.93 | $5.99 | $5.87 | $5.96 | $5.96 | 1,614 |
| 2022-10-12 | $5.85 | $5.93 | $5.85 | $5.86 | $5.86 | 3,726 |
| 2022-10-11 | $5.95 | $5.98 | $5.95 | $5.95 | $5.95 | 1,385 |
| 2022-10-10 | $5.97 | $5.97 | $5.95 | $5.95 | $5.95 | 1,296 |
| 2022-10-07 | $5.97 | $6.00 | $5.95 | $5.95 | $5.95 | 1,380 |
| 2022-10-06 | $5.99 | $5.99 | $5.96 | $5.97 | $5.97 | 850 |
| 2022-10-05 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,326 |
| 2022-10-04 | $5.92 | $5.99 | $5.90 | $5.96 | $5.96 | 2,671 |
| 2022-10-03 | $6.02 | $6.02 | $5.85 | $5.92 | $5.92 | 5,388 |
| 2022-09-30 | $6.06 | $6.06 | $6.01 | $6.01 | $6.01 | 2,097 |
| 2022-09-29 | $6.30 | $6.30 | $5.93 | $6.08 | $6.08 | 9,542 |
| 2022-09-28 | $6.00 | $6.16 | $6.00 | $6.06 | $6.06 | 7,395 |
| 2022-09-27 | $6.13 | $6.13 | $6.05 | $6.13 | $6.13 | 2,138 |
| 2022-09-26 | $6.10 | $6.13 | $6.10 | $6.13 | $6.13 | 1,580 |
| 2022-09-23 | $6.20 | $6.21 | $6.00 | $6.10 | $6.10 | 7,789 |
| 2022-09-22 | $6.39 | $6.45 | $6.26 | $6.27 | $6.27 | 1,702 |
| 2022-09-21 | $6.38 | $6.42 | $6.38 | $6.42 | $6.42 | 2,865 |
| 2022-09-20 | $6.45 | $6.58 | $6.39 | $6.42 | $6.42 | 3,420 |
| 2022-09-19 | $6.33 | $6.68 | $6.33 | $6.55 | $6.55 | 3,996 |
| 2022-09-16 | $6.25 | $6.51 | $6.11 | $6.51 | $6.51 | 14,967 |
| 2022-09-15 | $6.31 | $6.44 | $6.30 | $6.30 | $6.30 | 5,478 |
| 2022-09-14 | $6.35 | $6.40 | $6.25 | $6.25 | $6.25 | 4,812 |
| 2022-09-13 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 1,333 |
| 2022-09-12 | $6.40 | $6.44 | $6.32 | $6.40 | $6.40 | 5,156 |
| 2022-09-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 1,320 |
| 2022-09-08 | $6.40 | $6.46 | $6.40 | $6.40 | $6.40 | 2,953 |
| 2022-09-07 | $6.31 | $6.46 | $6.31 | $6.40 | $6.40 | 4,379 |
| 2022-09-06 | $6.50 | $6.59 | $6.04 | $6.04 | $6.04 | 3,616 |
| 2022-09-02 | $6.52 | $6.54 | $6.52 | $6.54 | $6.54 | 1,662 |
| 2022-09-01 | $6.57 | $6.70 | $6.52 | $6.52 | $6.52 | 1,757 |
| 2022-08-31 | $6.70 | $6.70 | $6.44 | $6.66 | $6.66 | 3,662 |
| 2022-08-30 | $6.80 | $6.81 | $6.68 | $6.70 | $6.70 | 6,556 |
| 2022-08-29 | $6.78 | $6.79 | $6.75 | $6.75 | $6.75 | 6,304 |
| 2022-08-26 | $6.80 | $6.82 | $6.78 | $6.78 | $6.78 | 1,580 |
| 2022-08-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 319 |
| 2022-08-24 | $6.93 | $6.95 | $6.79 | $6.85 | $6.85 | 4,265 |
| 2022-08-23 | $6.88 | $7.17 | $6.88 | $6.92 | $6.92 | 6,271 |
| 2022-08-22 | $6.99 | $6.99 | $6.77 | $6.77 | $6.77 | 7,609 |
| 2022-08-19 | $6.85 | $7.01 | $6.85 | $6.86 | $6.86 | 5,139 |
| 2022-08-18 | $7.04 | $7.04 | $6.78 | $6.78 | $6.78 | 956 |
| 2022-08-17 | $6.87 | $7.29 | $6.79 | $6.88 | $6.88 | 20,679 |
| 2022-08-16 | $6.87 | $7.00 | $6.87 | $6.88 | $6.88 | 2,380 |
| 2022-08-15 | $6.85 | $6.89 | $6.85 | $6.89 | $6.89 | 1,080 |
| 2022-08-12 | $6.93 | $6.95 | $6.82 | $6.82 | $6.82 | 2,179 |
| 2022-08-11 | $6.84 | $6.91 | $6.75 | $6.91 | $6.91 | 2,769 |
| 2022-08-10 | $6.75 | $6.93 | $6.75 | $6.85 | $6.85 | 6,419 |
| 2022-08-09 | $6.84 | $7.03 | $6.75 | $6.75 | $6.75 | 2,119 |
| 2022-08-08 | $6.89 | $6.92 | $6.78 | $6.80 | $6.80 | 1,741 |
| 2022-08-05 | $6.65 | $6.80 | $6.65 | $6.80 | $6.80 | 1,257 |
| 2022-08-04 | $6.88 | $6.88 | $6.77 | $6.88 | $6.88 | 13,575 |
| 2022-08-03 | $6.77 | $7.10 | $6.76 | $7.09 | $7.09 | 15,373 |
| 2022-08-02 | $6.77 | $6.77 | $6.75 | $6.77 | $6.77 | 2,322 |
| 2022-08-01 | $6.80 | $6.81 | $6.77 | $6.81 | $6.81 | 18,988 |
| 2022-07-29 | $6.75 | $6.78 | $6.75 | $6.76 | $6.76 | 7,043 |
| 2022-07-28 | $6.78 | $6.78 | $6.76 | $6.76 | $6.76 | 1,012 |
| 2022-07-27 | $6.65 | $6.76 | $6.65 | $6.75 | $6.75 | 4,098 |
| 2022-07-26 | $6.80 | $6.86 | $6.49 | $6.49 | $6.49 | 6,395 |
| 2022-07-25 | $7.02 | $7.02 | $6.85 | $6.85 | $6.85 | 9,330 |
| 2022-07-22 | $6.92 | $6.92 | $6.89 | $6.92 | $6.92 | 3,233 |
| 2022-07-21 | $6.91 | $7.04 | $6.87 | $6.91 | $6.91 | 1,971 |
| 2022-07-20 | $6.95 | $6.95 | $6.89 | $6.89 | $6.89 | 1,484 |
| 2022-07-19 | $6.90 | $7.05 | $6.89 | $6.91 | $6.91 | 3,410 |
| 2022-07-18 | $6.93 | $7.07 | $6.90 | $6.97 | $6.97 | 6,014 |
| 2022-07-15 | $6.94 | $6.94 | $6.87 | $6.92 | $6.92 | 2,545 |
| 2022-07-14 | $7.04 | $7.04 | $6.94 | $6.94 | $6.94 | 2,963 |
| 2022-07-13 | $7.09 | $7.10 | $6.94 | $7.09 | $7.09 | 4,212 |
| 2022-07-12 | $6.85 | $7.05 | $6.84 | $7.05 | $7.05 | 6,041 |
| 2022-07-11 | $7.00 | $7.20 | $6.82 | $6.85 | $6.85 | 9,973 |
| 2022-07-08 | $6.79 | $6.82 | $6.68 | $6.77 | $6.77 | 1,769 |
| 2022-07-07 | $6.77 | $6.77 | $6.66 | $6.69 | $6.69 | 12,735 |
| 2022-07-06 | $6.76 | $6.79 | $6.49 | $6.61 | $6.61 | 19,060 |
| 2022-07-05 | $6.77 | $6.89 | $6.75 | $6.77 | $6.77 | 6,670 |
| 2022-07-01 | $6.75 | $6.76 | $6.75 | $6.75 | $6.75 | 1,449 |
| 2022-06-30 | $6.78 | $7.02 | $6.77 | $6.89 | $6.89 | 8,682 |
| 2022-06-29 | $7.35 | $7.35 | $6.85 | $6.93 | $6.93 | 4,208 |
| 2022-06-28 | $6.95 | $7.30 | $6.84 | $7.16 | $7.16 | 8,502 |
| 2022-06-27 | $7.35 | $7.35 | $6.98 | $6.98 | $6.98 | 9,648 |
| 2022-06-24 | $7.31 | $7.31 | $6.88 | $6.88 | $6.88 | 5,777 |
| 2022-06-23 | $7.31 | $7.31 | $7.13 | $7.14 | $7.14 | 3,647 |
| 2022-06-22 | $7.26 | $7.33 | $7.25 | $7.27 | $7.27 | 3,061 |
| 2022-06-21 | $7.96 | $8.03 | $7.27 | $7.44 | $7.44 | 28,154 |
| 2022-06-17 | $6.87 | $8.25 | $6.71 | $8.25 | $8.25 | 64,317 |
| 2022-06-16 | $6.82 | $6.85 | $6.55 | $6.85 | $6.85 | 10,215 |
| 2022-06-15 | $6.34 | $7.50 | $6.34 | $7.18 | $7.18 | 26,823 |
| 2022-06-14 | $6.38 | $6.80 | $6.29 | $6.35 | $6.35 | 24,817 |
| 2022-06-13 | $6.60 | $6.62 | $6.31 | $6.43 | $6.43 | 7,471 |
| 2022-06-10 | $6.75 | $6.88 | $6.75 | $6.75 | $6.75 | 5,881 |
| 2022-06-09 | $6.70 | $6.82 | $6.70 | $6.72 | $6.72 | 3,341 |
| 2022-06-08 | $6.61 | $7.07 | $6.61 | $6.70 | $6.70 | 3,828 |
| 2022-06-07 | $6.60 | $7.10 | $6.60 | $6.70 | $6.70 | 16,996 |
| 2022-06-06 | $6.72 | $6.83 | $6.51 | $6.51 | $6.51 | 4,612 |
| 2022-06-03 | $6.98 | $6.98 | $6.74 | $6.78 | $6.78 | 1,858 |
| 2022-06-02 | $7.06 | $7.06 | $6.81 | $6.87 | $6.87 | 4,623 |
| 2022-06-01 | $7.34 | $7.34 | $6.81 | $6.90 | $6.90 | 11,166 |
| 2022-05-31 | $6.72 | $6.75 | $6.57 | $6.75 | $6.75 | 74,262 |
| 2022-05-27 | $6.52 | $7.53 | $6.36 | $6.53 | $6.53 | 160,692 |
| 2022-05-26 | $6.31 | $6.84 | $6.31 | $6.62 | $6.62 | 70,747 |
| 2022-05-25 | $6.04 | $6.48 | $6.04 | $6.44 | $6.44 | 3,193 |
| 2022-05-24 | $6.31 | $6.34 | $6.13 | $6.15 | $6.15 | 5,706 |
| 2022-05-23 | $6.14 | $6.33 | $6.14 | $6.31 | $6.31 | 3,953 |
| 2022-05-20 | $6.46 | $6.46 | $6.13 | $6.24 | $6.24 | 4,051 |
| 2022-05-19 | $6.28 | $6.59 | $6.28 | $6.31 | $6.31 | 5,383 |
| 2022-05-18 | $6.29 | $6.70 | $6.14 | $6.28 | $6.28 | 16,399 |
| 2022-05-17 | $6.26 | $6.67 | $6.13 | $6.29 | $6.29 | 10,922 |
| 2022-05-16 | $6.33 | $7.33 | $6.06 | $6.58 | $6.58 | 22,481 |
| 2022-05-13 | $6.47 | $6.47 | $5.97 | $6.40 | $6.40 | 10,617 |
| 2022-05-12 | $6.20 | $6.43 | $5.87 | $6.41 | $6.41 | 18,876 |
| 2022-05-11 | $6.28 | $6.35 | $6.00 | $6.35 | $6.35 | 8,639 |
| 2022-05-10 | $6.25 | $6.46 | $5.99 | $6.45 | $6.45 | 8,265 |
| 2022-05-09 | $6.02 | $6.47 | $6.02 | $6.38 | $6.38 | 12,986 |
| 2022-05-06 | $5.83 | $6.25 | $5.48 | $6.21 | $6.21 | 18,725 |
| 2022-05-05 | $5.93 | $6.11 | $5.61 | $5.75 | $5.75 | 7,458 |
| 2022-05-04 | $6.57 | $6.57 | $5.90 | $6.09 | $6.09 | 14,083 |
| 2022-05-03 | $6.32 | $6.86 | $6.31 | $6.31 | $6.31 | 9,018 |
| 2022-05-02 | $6.40 | $6.71 | $6.00 | $6.38 | $6.38 | 10,560 |
| 2022-04-29 | $6.46 | $6.88 | $6.08 | $6.61 | $6.61 | 11,792 |
| 2022-04-28 | $6.65 | $6.99 | $6.46 | $6.46 | $6.46 | 6,684 |
| 2022-04-27 | $6.51 | $7.04 | $6.45 | $6.70 | $6.70 | 11,764 |
| 2022-04-26 | $6.45 | $6.50 | $6.45 | $6.45 | $6.45 | 1,406 |
| 2022-04-25 | $6.45 | $6.56 | $6.39 | $6.45 | $6.45 | 5,522 |
| 2022-04-22 | $6.80 | $6.80 | $6.48 | $6.58 | $6.58 | 3,885 |
| 2022-04-21 | $6.63 | $6.70 | $6.60 | $6.62 | $6.62 | 8,345 |
| 2022-04-20 | $6.83 | $6.83 | $6.61 | $6.79 | $6.79 | 1,543 |
| 2022-04-19 | $6.56 | $6.92 | $6.56 | $6.80 | $6.80 | 2,698 |
| 2022-04-18 | $6.80 | $6.80 | $6.61 | $6.61 | $6.61 | 5,135 |
| 2022-04-14 | $6.90 | $6.90 | $6.89 | $6.89 | $6.89 | 3,480 |
| 2022-04-13 | $6.77 | $6.81 | $6.75 | $6.75 | $6.75 | 2,774 |
| 2022-04-12 | $6.75 | $6.81 | $6.75 | $6.81 | $6.81 | 5,349 |
| 2022-04-11 | $7.05 | $7.05 | $6.75 | $6.80 | $6.80 | 14,337 |
| 2022-04-08 | $7.05 | $7.14 | $7.05 | $7.08 | $7.08 | 9,246 |
| 2022-04-07 | $7.10 | $7.14 | $7.05 | $7.05 | $7.05 | 4,385 |
| 2022-04-06 | $7.15 | $7.18 | $7.10 | $7.10 | $7.10 | 3,220 |
| 2022-04-05 | $7.35 | $7.35 | $7.19 | $7.20 | $7.20 | 7,263 |
| 2022-04-04 | $7.37 | $7.47 | $7.37 | $7.40 | $7.40 | 2,351 |
| 2022-04-01 | $7.52 | $7.54 | $7.40 | $7.40 | $7.40 | 3,888 |
| 2022-03-31 | $7.55 | $7.55 | $7.40 | $7.55 | $7.55 | 5,250 |
| 2022-03-30 | $7.69 | $7.71 | $7.54 | $7.59 | $7.59 | 1,400 |
| 2022-03-29 | $7.66 | $7.69 | $7.60 | $7.65 | $7.65 | 5,751 |
| 2022-03-28 | $7.57 | $7.73 | $7.56 | $7.73 | $7.73 | 3,883 |
| 2022-03-25 | $7.50 | $7.57 | $7.40 | $7.57 | $7.57 | 32,906 |
| 2022-03-24 | $7.61 | $7.62 | $7.40 | $7.47 | $7.47 | 22,726 |
| 2022-03-23 | $7.77 | $7.77 | $7.51 | $7.68 | $7.68 | 15,846 |
| 2022-03-22 | $7.61 | $7.75 | $7.61 | $7.75 | $7.75 | 4,795 |
| 2022-03-21 | $7.61 | $7.69 | $7.51 | $7.67 | $7.67 | 2,203 |
| 2022-03-18 | $7.63 | $7.80 | $7.61 | $7.71 | $7.71 | 3,935 |
| 2022-03-17 | $7.80 | $7.85 | $7.72 | $7.85 | $7.85 | 2,128 |
| 2022-03-16 | $7.79 | $7.79 | $7.42 | $7.77 | $7.77 | 5,779 |
| 2022-03-15 | $7.40 | $7.90 | $7.40 | $7.44 | $7.44 | 14,642 |
| 2022-03-14 | $7.50 | $7.54 | $7.33 | $7.33 | $7.33 | 14,436 |
| 2022-03-11 | $7.69 | $7.69 | $7.35 | $7.55 | $7.55 | 14,263 |
| 2022-03-10 | $7.75 | $7.75 | $7.60 | $7.62 | $7.62 | 1,567 |
| 2022-03-09 | $7.65 | $7.79 | $7.65 | $7.78 | $7.78 | 2,771 |
| 2022-03-08 | $7.58 | $7.65 | $7.58 | $7.63 | $7.63 | 1,978 |
| 2022-03-07 | $7.90 | $7.90 | $7.60 | $7.60 | $7.60 | 16,253 |
| 2022-03-04 | $7.91 | $7.91 | $7.77 | $7.85 | $7.85 | 14,773 |
| 2022-03-03 | $7.92 | $7.99 | $7.79 | $7.94 | $7.94 | 3,253 |
| 2022-03-02 | $8.39 | $8.39 | $7.92 | $7.98 | $7.98 | 2,351 |
| 2022-03-01 | $7.90 | $8.12 | $7.90 | $7.92 | $7.92 | 1,953 |
| 2022-02-28 | $7.82 | $7.89 | $7.80 | $7.85 | $7.85 | 3,565 |
| 2022-02-25 | $7.82 | $8.10 | $7.79 | $8.08 | $8.08 | 6,834 |
| 2022-02-24 | $8.04 | $8.04 | $7.79 | $7.95 | $7.95 | 3,231 |
| 2022-02-23 | $8.49 | $8.49 | $7.89 | $8.12 | $8.12 | 8,949 |
| 2022-02-22 | $7.91 | $8.16 | $7.91 | $8.02 | $8.02 | 2,159 |
| 2022-02-18 | $8.01 | $8.05 | $7.83 | $8.05 | $8.05 | 6,329 |
| 2022-02-17 | $8.01 | $8.19 | $8.01 | $8.02 | $8.02 | 2,824 |
| 2022-02-16 | $8.14 | $8.19 | $7.95 | $8.19 | $8.19 | 13,323 |
| 2022-02-15 | $8.18 | $8.18 | $8.00 | $8.01 | $8.01 | 1,317 |
| 2022-02-14 | $8.03 | $8.19 | $8.01 | $8.10 | $8.10 | 8,363 |
| 2022-02-11 | $8.39 | $8.39 | $8.12 | $8.14 | $8.14 | 5,445 |
| 2022-02-10 | $8.44 | $8.48 | $8.26 | $8.39 | $8.39 | 6,453 |
| 2022-02-09 | $8.31 | $8.93 | $7.94 | $8.59 | $8.59 | 57,592 |
| 2022-02-08 | $8.20 | $8.41 | $8.15 | $8.18 | $8.18 | 8,927 |
| 2022-02-07 | $8.47 | $8.58 | $8.13 | $8.58 | $8.58 | 7,237 |
| 2022-02-04 | $8.62 | $8.62 | $8.40 | $8.41 | $8.41 | 4,385 |
| 2022-02-03 | $8.01 | $8.76 | $7.89 | $8.60 | $8.60 | 19,098 |
| 2022-02-02 | $7.84 | $8.08 | $7.84 | $7.92 | $7.92 | 11,701 |
| 2022-02-01 | $7.83 | $8.18 | $7.81 | $8.00 | $8.00 | 29,911 |
| 2022-01-31 | $7.74 | $8.01 | $7.54 | $7.91 | $7.91 | 46,173 |
| 2022-01-28 | $7.50 | $7.97 | $7.40 | $7.83 | $7.83 | 23,765 |
| 2022-01-27 | $8.11 | $8.11 | $7.57 | $7.65 | $7.65 | 30,343 |
| 2022-01-26 | $7.90 | $8.21 | $7.83 | $8.21 | $8.21 | 18,664 |
| 2022-01-25 | $7.65 | $7.74 | $7.65 | $7.74 | $7.74 | 2,748 |
| 2022-01-24 | $7.86 | $8.16 | $7.55 | $7.68 | $7.68 | 13,634 |
| 2022-01-21 | $7.70 | $7.86 | $7.60 | $7.80 | $7.80 | 6,724 |
| 2022-01-20 | $7.70 | $7.95 | $7.70 | $7.90 | $7.90 | 3,582 |
| 2022-01-19 | $8.18 | $8.18 | $7.70 | $7.75 | $7.75 | 14,436 |
| 2022-01-18 | $8.00 | $8.25 | $7.70 | $7.70 | $7.70 | 17,094 |
| 2022-01-14 | $8.38 | $8.43 | $8.01 | $8.31 | $8.31 | 6,691 |
| 2022-01-13 | $7.82 | $8.45 | $7.82 | $8.23 | $8.23 | 8,196 |
| 2022-01-12 | $7.82 | $8.00 | $7.76 | $7.91 | $7.91 | 7,378 |
| 2022-01-11 | $7.84 | $8.29 | $7.72 | $7.75 | $7.75 | 32,018 |
| 2022-01-10 | $7.77 | $8.00 | $7.57 | $7.80 | $7.80 | 16,813 |
| 2022-01-07 | $7.75 | $7.96 | $7.58 | $7.93 | $7.93 | 28,272 |
| 2022-01-06 | $7.80 | $7.81 | $7.72 | $7.81 | $7.81 | 21,753 |
| 2022-01-05 | $7.76 | $8.10 | $7.76 | $7.86 | $7.86 | 20,423 |
| 2022-01-04 | $8.04 | $8.22 | $7.71 | $7.86 | $7.86 | 21,402 |
| 2022-01-03 | $7.81 | $8.00 | $7.80 | $7.80 | $7.80 | 29,614 |
| 2021-12-31 | $7.98 | $7.99 | $7.80 | $7.85 | $7.85 | 2,257 |
| 2021-12-30 | $7.99 | $8.04 | $7.77 | $7.84 | $7.84 | 3,542 |
| 2021-12-29 | $8.08 | $8.11 | $7.75 | $8.11 | $8.11 | 10,010 |
| 2021-12-28 | $8.02 | $8.09 | $7.95 | $7.95 | $7.95 | 8,689 |
| 2021-12-27 | $8.03 | $8.27 | $8.02 | $8.02 | $8.02 | 5,525 |
| 2021-12-23 | $8.05 | $8.35 | $8.05 | $8.28 | $8.28 | 3,098 |
| 2021-12-22 | $8.40 | $8.40 | $8.02 | $8.14 | $8.14 | 4,880 |
| 2021-12-21 | $8.40 | $8.45 | $8.10 | $8.22 | $8.22 | 8,596 |
| 2021-12-20 | $8.15 | $8.48 | $8.13 | $8.16 | $8.16 | 10,930 |
| 2021-12-17 | $8.01 | $8.29 | $8.01 | $8.20 | $8.20 | 9,825 |
| 2021-12-16 | $8.26 | $8.35 | $8.00 | $8.24 | $8.24 | 8,284 |
| 2021-12-15 | $8.26 | $8.63 | $8.02 | $8.28 | $8.28 | 22,224 |
| 2021-12-14 | $8.40 | $8.51 | $8.00 | $8.51 | $8.51 | 8,225 |
| 2021-12-13 | $8.44 | $8.53 | $8.17 | $8.45 | $8.45 | 13,006 |
| 2021-12-10 | $8.67 | $8.67 | $8.47 | $8.54 | $8.54 | 3,491 |
| 2021-12-09 | $8.63 | $8.75 | $8.61 | $8.65 | $8.65 | 5,740 |
| 2021-12-08 | $8.30 | $8.53 | $8.20 | $8.31 | $8.31 | 4,688 |
| 2021-12-07 | $8.50 | $8.74 | $8.01 | $8.32 | $8.32 | 42,380 |
| 2021-12-06 | $8.62 | $8.73 | $8.53 | $8.55 | $8.55 | 8,572 |
| 2021-12-03 | $8.67 | $8.67 | $8.62 | $8.62 | $8.62 | 5,534 |
| 2021-12-02 | $8.52 | $8.79 | $8.31 | $8.62 | $8.62 | 8,528 |
| 2021-12-01 | $8.40 | $8.84 | $8.40 | $8.53 | $8.53 | 21,899 |
| 2021-11-30 | $8.60 | $9.22 | $8.08 | $8.50 | $8.50 | 50,461 |
| 2021-11-29 | $8.33 | $8.86 | $8.25 | $8.79 | $8.79 | 14,431 |
| 2021-11-26 | $8.80 | $8.92 | $8.73 | $8.73 | $8.73 | 5,646 |
| 2021-11-24 | $9.03 | $9.03 | $8.77 | $8.91 | $8.91 | 3,550 |
| 2021-11-23 | $9.11 | $9.20 | $8.50 | $9.00 | $9.00 | 15,607 |
| 2021-11-22 | $9.30 | $9.35 | $9.16 | $9.16 | $9.16 | 5,246 |
| 2021-11-19 | $9.40 | $9.50 | $9.15 | $9.32 | $9.32 | 4,016 |
| 2021-11-18 | $9.72 | $9.99 | $9.37 | $9.37 | $9.37 | 12,379 |
| 2021-11-17 | $9.70 | $10.16 | $9.59 | $9.76 | $9.76 | 41,839 |
| 2021-11-16 | $9.87 | $10.36 | $9.59 | $9.59 | $9.59 | 25,437 |
| 2021-11-15 | $9.41 | $9.95 | $9.37 | $9.88 | $9.88 | 44,952 |
| 2021-11-12 | $9.05 | $9.39 | $9.05 | $9.37 | $9.37 | 27,459 |
| 2021-11-11 | $9.03 | $9.11 | $8.99 | $9.05 | $9.05 | 3,120 |
| 2021-11-10 | $9.13 | $9.13 | $8.98 | $9.08 | $9.08 | 34,832 |
| 2021-11-09 | $8.87 | $9.09 | $8.79 | $9.09 | $9.09 | 15,626 |
| 2021-11-08 | $8.92 | $9.07 | $8.86 | $9.01 | $9.01 | 16,770 |
| 2021-11-05 | $8.78 | $9.05 | $8.78 | $9.01 | $9.01 | 15,781 |
| 2021-11-04 | $9.04 | $9.05 | $8.81 | $8.82 | $8.82 | 11,280 |
| 2021-11-03 | $8.97 | $9.14 | $8.76 | $9.14 | $9.14 | 18,399 |
| 2021-11-02 | $8.87 | $9.02 | $8.76 | $8.97 | $8.97 | 10,256 |
| 2021-11-01 | $8.83 | $9.32 | $8.80 | $8.97 | $8.97 | 39,203 |
| 2021-10-29 | $8.44 | $8.74 | $8.35 | $8.71 | $8.71 | 8,690 |
| 2021-10-28 | $8.65 | $8.71 | $8.38 | $8.38 | $8.38 | 6,792 |
| 2021-10-27 | $8.73 | $8.74 | $8.44 | $8.56 | $8.56 | 13,221 |
| 2021-10-26 | $8.72 | $8.72 | $8.54 | $8.70 | $8.70 | 2,793 |
| 2021-10-25 | $8.99 | $8.99 | $8.51 | $8.67 | $8.67 | 8,147 |
| 2021-10-22 | $8.72 | $8.90 | $8.59 | $8.87 | $8.87 | 55,082 |
| 2021-10-21 | $8.40 | $8.89 | $8.28 | $8.62 | $8.62 | 64,861 |
| 2021-10-20 | $8.33 | $8.40 | $8.16 | $8.34 | $8.34 | 11,630 |
| 2021-10-19 | $8.08 | $8.30 | $7.94 | $8.29 | $8.29 | 16,809 |
| 2021-10-18 | $8.04 | $8.36 | $8.01 | $8.17 | $8.17 | 25,244 |
| 2021-10-15 | $8.18 | $8.35 | $7.89 | $8.31 | $8.31 | 18,600 |
| 2021-10-14 | $7.73 | $8.10 | $7.71 | $8.10 | $8.10 | 15,758 |
| 2021-10-13 | $8.42 | $8.42 | $7.50 | $7.79 | $7.79 | 21,690 |
| 2021-10-12 | $7.57 | $7.75 | $7.54 | $7.65 | $7.65 | 9,498 |
| 2021-10-11 | $7.51 | $7.62 | $7.50 | $7.61 | $7.61 | 7,467 |
| 2021-10-08 | $7.60 | $7.66 | $7.43 | $7.50 | $7.50 | 16,705 |
| 2021-10-07 | $7.79 | $7.79 | $7.47 | $7.68 | $7.68 | 10,584 |
| 2021-10-06 | $7.30 | $7.60 | $7.30 | $7.53 | $7.53 | 26,750 |
| 2021-10-05 | $7.13 | $7.50 | $7.13 | $7.25 | $7.25 | 13,849 |
| 2021-10-04 | $7.00 | $7.18 | $6.90 | $7.01 | $7.01 | 31,640 |
| 2021-10-01 | $7.36 | $7.36 | $7.05 | $7.05 | $7.05 | 6,439 |
| 2021-09-30 | $7.50 | $7.50 | $7.31 | $7.40 | $7.40 | 5,464 |
| 2021-09-29 | $7.38 | $7.48 | $7.36 | $7.40 | $7.40 | 5,670 |
| 2021-09-28 | $7.57 | $7.64 | $7.40 | $7.40 | $7.40 | 5,149 |
| 2021-09-27 | $7.77 | $7.95 | $7.38 | $7.63 | $7.63 | 11,643 |
| 2021-09-24 | $7.34 | $7.50 | $7.26 | $7.50 | $7.50 | 10,669 |
| 2021-09-23 | $7.58 | $7.69 | $7.25 | $7.34 | $7.34 | 15,023 |
| 2021-09-22 | $7.80 | $7.98 | $7.58 | $7.58 | $7.58 | 12,970 |
| 2021-09-21 | $7.92 | $8.04 | $7.85 | $7.85 | $7.85 | 3,799 |
| 2021-09-20 | $7.91 | $8.04 | $7.80 | $7.97 | $7.97 | 6,281 |
| 2021-09-17 | $7.95 | $8.05 | $7.80 | $7.93 | $7.93 | 7,460 |
| 2021-09-16 | $7.80 | $8.10 | $7.80 | $8.05 | $8.05 | 6,226 |
| 2021-09-15 | $8.21 | $8.22 | $7.85 | $8.03 | $8.03 | 7,490 |
| 2021-09-14 | $8.31 | $8.49 | $7.61 | $8.21 | $8.21 | 48,230 |
| 2021-09-13 | $8.69 | $8.74 | $8.10 | $8.26 | $8.26 | 21,763 |
| 2021-09-10 | $8.46 | $9.00 | $8.15 | $8.48 | $8.48 | 47,151 |
| 2021-09-09 | $8.20 | $8.35 | $8.02 | $8.35 | $8.35 | 39,477 |
| 2021-09-08 | $8.11 | $8.50 | $7.92 | $8.30 | $8.30 | 63,306 |
| 2021-09-07 | $8.11 | $8.30 | $7.88 | $8.20 | $8.20 | 29,622 |
| 2021-09-03 | $8.05 | $8.24 | $8.02 | $8.20 | $8.20 | 14,725 |
| 2021-09-02 | $8.21 | $8.21 | $7.93 | $7.93 | $7.93 | 2,697 |
| 2021-09-01 | $8.02 | $8.19 | $7.75 | $8.02 | $8.02 | 7,172 |
| 2021-08-31 | $7.47 | $8.20 | $7.47 | $7.93 | $7.93 | 55,205 |
| 2021-08-30 | $7.44 | $7.72 | $7.42 | $7.45 | $7.45 | 6,843 |
| 2021-08-27 | $7.97 | $7.97 | $7.61 | $7.62 | $7.62 | 6,579 |
| 2021-08-26 | $7.71 | $7.93 | $7.55 | $7.93 | $7.93 | 18,708 |
| 2021-08-25 | $7.35 | $7.71 | $7.20 | $7.60 | $7.60 | 3,577 |
| 2021-08-24 | $7.17 | $7.54 | $7.03 | $7.43 | $7.43 | 9,521 |
| 2021-08-23 | $6.65 | $7.36 | $6.50 | $7.31 | $7.31 | 32,706 |
| 2021-08-20 | $7.00 | $7.20 | $7.00 | $7.20 | $7.20 | 4,688 |
| 2021-08-19 | $7.40 | $7.40 | $7.01 | $7.01 | $7.01 | 12,111 |
| 2021-08-18 | $7.62 | $7.62 | $7.34 | $7.35 | $7.35 | 24,002 |
| 2021-08-17 | $7.69 | $7.79 | $7.51 | $7.73 | $7.73 | 6,124 |
| 2021-08-16 | $8.00 | $8.00 | $7.56 | $7.80 | $7.80 | 22,517 |
| 2021-08-13 | $7.91 | $8.10 | $7.54 | $7.88 | $7.88 | 41,357 |
| 2021-08-12 | $7.81 | $7.95 | $7.75 | $7.84 | $7.84 | 5,942 |
| 2021-08-11 | $7.70 | $7.90 | $7.69 | $7.79 | $7.79 | 5,255 |
| 2021-08-10 | $7.79 | $8.01 | $7.62 | $7.90 | $7.90 | 9,718 |
| 2021-08-09 | $7.96 | $8.06 | $7.77 | $7.88 | $7.88 | 1,919 |
| 2021-08-06 | $8.04 | $8.04 | $7.82 | $7.88 | $7.88 | 5,837 |
| 2021-08-05 | $8.19 | $8.64 | $8.01 | $8.10 | $8.10 | 7,082 |
| 2021-08-04 | $7.58 | $8.50 | $7.25 | $8.19 | $8.19 | 61,010 |
| 2021-08-03 | $7.86 | $8.19 | $7.67 | $7.67 | $7.67 | 9,068 |
| 2021-08-02 | $8.34 | $8.34 | $7.88 | $8.11 | $8.11 | 13,209 |
| 2021-07-30 | $8.25 | $8.39 | $8.25 | $8.39 | $8.39 | 9,149 |
| 2021-07-29 | $8.08 | $8.50 | $7.80 | $8.39 | $8.39 | 47,462 |
| 2021-07-28 | $8.04 | $8.06 | $7.94 | $7.99 | $7.99 | 9,594 |
| 2021-07-27 | $8.14 | $8.16 | $7.77 | $8.11 | $8.11 | 20,407 |
| 2021-07-26 | $8.30 | $8.39 | $8.14 | $8.14 | $8.14 | 25,955 |
| 2021-07-23 | $8.33 | $8.35 | $8.17 | $8.25 | $8.25 | 39,285 |
| 2021-07-22 | $8.00 | $8.40 | $8.00 | $8.30 | $8.30 | 78,687 |
| 2021-07-21 | $7.65 | $8.32 | $7.65 | $8.00 | $8.00 | 65,942 |
| 2021-07-20 | $7.72 | $7.94 | $7.59 | $7.65 | $7.65 | 30,510 |
| 2021-07-19 | $7.82 | $8.07 | $7.61 | $7.86 | $7.86 | 38,362 |
| 2021-07-16 | $7.97 | $8.10 | $7.77 | $7.88 | $7.88 | 12,119 |
| 2021-07-15 | $7.75 | $8.20 | $7.75 | $8.07 | $8.07 | 40,960 |
| 2021-07-14 | $8.12 | $8.17 | $7.77 | $8.07 | $8.07 | 29,134 |
| 2021-07-13 | $8.15 | $8.25 | $8.01 | $8.14 | $8.14 | 27,289 |
| 2021-07-12 | $8.27 | $8.39 | $8.13 | $8.20 | $8.20 | 22,770 |
| 2021-07-09 | $8.18 | $8.39 | $7.93 | $8.21 | $8.21 | 33,167 |
| 2021-07-08 | $8.13 | $8.25 | $7.90 | $8.25 | $8.25 | 49,587 |
| 2021-07-07 | $7.72 | $8.15 | $7.72 | $8.12 | $8.12 | 75,896 |
| 2021-07-06 | $7.64 | $7.77 | $7.56 | $7.56 | $7.56 | 12,888 |
| 2021-07-02 | $7.74 | $7.85 | $7.60 | $7.70 | $7.70 | 16,003 |
| 2021-07-01 | $7.61 | $7.76 | $7.58 | $7.70 | $7.70 | 22,470 |
| 2021-06-30 | $7.60 | $7.69 | $7.56 | $7.63 | $7.63 | 19,382 |
| 2021-06-29 | $7.58 | $7.74 | $7.52 | $7.66 | $7.66 | 18,425 |
| 2021-06-28 | $7.88 | $7.88 | $7.53 | $7.57 | $7.57 | 40,627 |
| 2021-06-25 | $7.43 | $7.88 | $7.43 | $7.84 | $7.84 | 59,531 |
| 2021-06-24 | $7.65 | $7.65 | $7.29 | $7.32 | $7.32 | 36,687 |
| 2021-06-23 | $7.03 | $7.70 | $7.01 | $7.70 | $7.70 | 102,066 |
| 2021-06-22 | $6.56 | $7.05 | $6.45 | $7.03 | $7.03 | 156,578 |
| 2021-06-21 | $6.10 | $6.70 | $6.10 | $6.58 | $6.58 | 107,896 |
| 2021-06-18 | $5.80 | $6.05 | $5.79 | $5.98 | $5.98 | 16,309 |
| 2021-06-17 | $5.88 | $5.95 | $5.73 | $5.74 | $5.74 | 22,678 |
| 2021-06-16 | $5.92 | $6.10 | $5.92 | $5.94 | $5.94 | 16,130 |
| 2021-06-15 | $6.14 | $6.14 | $5.85 | $5.94 | $5.94 | 18,769 |
| 2021-06-14 | $6.11 | $6.19 | $6.02 | $6.15 | $6.15 | 30,362 |
| 2021-06-11 | $6.26 | $6.26 | $6.06 | $6.06 | $6.06 | 29,678 |
| 2021-06-10 | $6.50 | $6.50 | $6.23 | $6.27 | $6.27 | 23,796 |
| 2021-06-09 | $6.80 | $6.87 | $6.51 | $6.51 | $6.51 | 14,510 |
| 2021-06-08 | $6.75 | $6.90 | $6.68 | $6.84 | $6.84 | 28,021 |
| 2021-06-07 | $6.70 | $6.88 | $6.60 | $6.74 | $6.74 | 16,998 |
| 2021-06-04 | $6.69 | $6.90 | $6.53 | $6.68 | $6.68 | 37,836 |
| 2021-06-03 | $6.64 | $6.75 | $6.53 | $6.68 | $6.68 | 47,103 |
| 2021-06-02 | $6.50 | $6.80 | $6.25 | $6.62 | $6.62 | 124,308 |
| 2021-06-01 | $6.36 | $6.70 | $6.12 | $6.46 | $6.46 | 117,838 |
| 2021-05-28 | $6.30 | $6.41 | $6.22 | $6.26 | $6.26 | 15,667 |
| 2021-05-27 | $6.20 | $6.33 | $6.20 | $6.30 | $6.30 | 18,760 |
| 2021-05-26 | $6.10 | $6.42 | $6.07 | $6.21 | $6.21 | 29,931 |
| 2021-05-25 | $6.29 | $6.30 | $6.10 | $6.10 | $6.10 | 20,617 |
| 2021-05-24 | $6.25 | $6.36 | $6.24 | $6.29 | $6.29 | 16,267 |
| 2021-05-21 | $6.25 | $6.35 | $6.21 | $6.21 | $6.21 | 6,504 |
| 2021-05-20 | $6.24 | $6.30 | $6.24 | $6.25 | $6.25 | 10,467 |
| 2021-05-19 | $6.50 | $6.50 | $6.21 | $6.23 | $6.23 | 26,689 |
| 2021-05-18 | $6.13 | $6.80 | $6.13 | $6.52 | $6.52 | 65,998 |
| 2021-05-17 | $6.10 | $6.15 | $6.07 | $6.07 | $6.07 | 7,753 |
| 2021-05-14 | $6.10 | $6.37 | $6.01 | $6.17 | $6.17 | 20,481 |
| 2021-05-13 | $6.00 | $6.13 | $5.98 | $6.11 | $6.11 | 29,722 |
| 2021-05-12 | $6.07 | $6.12 | $5.98 | $6.10 | $6.10 | 37,608 |
| 2021-05-11 | $5.90 | $6.09 | $5.90 | $6.02 | $6.02 | 21,838 |
| 2021-05-10 | $6.01 | $6.16 | $5.98 | $6.00 | $6.00 | 22,119 |
| 2021-05-07 | $5.87 | $6.06 | $5.83 | $6.00 | $6.00 | 11,518 |
| 2021-05-06 | $6.06 | $6.06 | $5.92 | $5.92 | $5.92 | 19,066 |
| 2021-05-05 | $5.96 | $6.09 | $5.96 | $6.00 | $6.00 | 28,704 |
| 2021-05-04 | $6.47 | $6.47 | $5.98 | $6.00 | $6.00 | 53,333 |
| 2021-05-03 | $6.13 | $6.52 | $6.12 | $6.45 | $6.45 | 125,303 |
| 2021-04-30 | $5.99 | $6.15 | $5.95 | $6.05 | $6.05 | 43,052 |
| 2021-04-29 | $6.01 | $6.10 | $5.95 | $6.00 | $6.00 | 15,869 |
| 2021-04-28 | $6.01 | $6.03 | $5.91 | $6.00 | $6.00 | 12,458 |
| 2021-04-27 | $6.01 | $6.04 | $5.90 | $6.01 | $6.01 | 17,992 |
| 2021-04-26 | $6.11 | $6.15 | $5.99 | $6.01 | $6.01 | 27,279 |
| 2021-04-23 | $6.00 | $6.07 | $5.85 | $6.07 | $6.07 | 21,101 |
| 2021-04-22 | $6.00 | $6.04 | $5.94 | $6.00 | $6.00 | 61,822 |
| 2021-04-21 | $6.01 | $6.25 | $5.76 | $6.00 | $6.00 | 31,531 |
| 2021-04-20 | $5.96 | $6.13 | $5.91 | $6.05 | $6.05 | 82,740 |
| 2021-04-19 | $5.77 | $6.11 | $5.43 | $5.92 | $5.92 | 66,777 |
| 2021-04-16 | $5.62 | $5.99 | $5.56 | $5.84 | $5.84 | 98,643 |
| 2021-04-15 | $5.60 | $5.70 | $5.51 | $5.70 | $5.70 | 21,236 |
| 2021-04-14 | $5.35 | $5.59 | $5.28 | $5.45 | $5.45 | 36,391 |
| 2021-04-13 | $5.37 | $5.43 | $5.26 | $5.36 | $5.36 | 11,157 |
| 2021-04-12 | $5.37 | $5.45 | $5.25 | $5.36 | $5.36 | 19,729 |
| 2021-04-09 | $5.50 | $5.62 | $5.20 | $5.37 | $5.37 | 36,993 |
| 2021-04-08 | $5.53 | $5.53 | $5.31 | $5.47 | $5.47 | 16,066 |
| 2021-04-07 | $5.64 | $5.74 | $5.49 | $5.54 | $5.54 | 18,597 |
| 2021-04-06 | $5.52 | $5.66 | $5.47 | $5.62 | $5.62 | 47,833 |
| 2021-04-05 | $5.36 | $5.55 | $5.31 | $5.50 | $5.50 | 51,075 |
| 2021-04-01 | $5.16 | $5.44 | $5.16 | $5.37 | $5.37 | 48,137 |
| 2021-03-31 | $5.29 | $5.39 | $5.27 | $5.27 | $5.27 | 5,039 |
| 2021-03-30 | $5.21 | $5.40 | $5.21 | $5.28 | $5.28 | 22,626 |
| 2021-03-29 | $5.38 | $5.48 | $5.05 | $5.28 | $5.28 | 46,891 |
| 2021-03-26 | $5.56 | $5.56 | $5.39 | $5.54 | $5.54 | 21,437 |
| 2021-03-25 | $5.27 | $5.50 | $5.05 | $5.44 | $5.44 | 26,631 |
| 2021-03-24 | $5.54 | $5.90 | $5.33 | $5.33 | $5.33 | 38,300 |
| 2021-03-23 | $6.12 | $6.13 | $5.50 | $5.53 | $5.53 | 49,273 |
| 2021-03-22 | $6.35 | $6.41 | $6.09 | $6.16 | $6.16 | 25,981 |
| 2021-03-19 | $6.46 | $6.46 | $6.10 | $6.35 | $6.35 | 93,321 |
| 2021-03-18 | $5.81 | $6.28 | $5.81 | $6.05 | $6.05 | 97,389 |
| 2021-03-17 | $5.89 | $5.96 | $5.81 | $5.85 | $5.85 | 51,821 |
| 2021-03-16 | $5.76 | $6.03 | $5.62 | $5.90 | $5.90 | 59,617 |
| 2021-03-15 | $5.92 | $5.97 | $5.60 | $5.79 | $5.79 | 54,819 |
| 2021-03-12 | $5.74 | $5.97 | $5.73 | $5.80 | $5.80 | 42,750 |
| 2021-03-11 | $5.94 | $5.99 | $5.71 | $5.77 | $5.77 | 55,264 |
| 2021-03-10 | $5.75 | $5.88 | $5.65 | $5.86 | $5.86 | 51,681 |
| 2021-03-09 | $6.10 | $6.10 | $5.50 | $5.75 | $5.75 | 147,383 |
| 2021-03-08 | $4.94 | $5.90 | $4.94 | $5.70 | $5.70 | 407,285 |
| 2021-03-05 | $4.56 | $4.94 | $4.55 | $4.94 | $4.94 | 31,800 |
| 2021-03-04 | $4.90 | $4.90 | $4.45 | $4.61 | $4.61 | 122,989 |
| 2021-03-03 | $5.02 | $5.13 | $4.75 | $4.84 | $4.84 | 106,974 |
| 2021-03-02 | $5.05 | $5.10 | $4.81 | $4.95 | $4.95 | 190,609 |
| 2021-03-01 | $5.29 | $5.82 | $5.02 | $5.05 | $5.05 | 77,390 |
| 2021-02-26 | $5.47 | $5.48 | $4.82 | $5.29 | $5.29 | 104,683 |
| 2021-02-25 | $5.63 | $5.70 | $5.32 | $5.35 | $5.35 | 51,605 |
| 2021-02-24 | $5.25 | $6.03 | $5.20 | $5.59 | $5.59 | 113,889 |
| 2021-02-23 | $5.73 | $5.80 | $5.17 | $5.29 | $5.29 | 89,982 |
| 2021-02-22 | $5.65 | $5.89 | $5.65 | $5.81 | $5.81 | 77,580 |
| 2021-02-19 | $5.49 | $5.68 | $5.42 | $5.66 | $5.66 | 116,352 |
| 2021-02-18 | $5.66 | $5.85 | $5.46 | $5.49 | $5.49 | 41,229 |
| 2021-02-17 | $5.96 | $6.04 | $5.62 | $5.66 | $5.66 | 66,342 |
| 2021-02-16 | $5.90 | $6.19 | $5.57 | $6.06 | $6.06 | 109,657 |
| 2021-02-12 | $6.37 | $6.46 | $5.91 | $6.08 | $6.08 | 112,335 |
| 2021-02-11 | $6.70 | $6.74 | $6.25 | $6.42 | $6.42 | 78,934 |
| 2021-02-10 | $6.61 | $6.88 | $6.25 | $6.76 | $6.76 | 172,348 |
| 2021-02-09 | $6.86 | $7.80 | $6.05 | $6.78 | $6.78 | 777,447 |
| 2021-02-08 | $5.80 | $6.20 | $5.38 | $5.90 | $5.90 | 384,938 |
| 2021-02-05 | $4.75 | $7.40 | $4.75 | $5.93 | $5.93 | 1,680,949 |
| 2021-02-04 | $4.47 | $4.85 | $4.45 | $4.80 | $4.80 | 119,785 |
| 2021-02-03 | $4.36 | $4.48 | $4.33 | $4.42 | $4.42 | 16,927 |
| 2021-02-02 | $4.54 | $4.59 | $4.32 | $4.36 | $4.36 | 26,831 |
| 2021-02-01 | $4.35 | $4.54 | $4.28 | $4.54 | $4.54 | 14,686 |
| 2021-01-29 | $4.27 | $4.34 | $4.23 | $4.34 | $4.34 | 18,220 |
| 2021-01-28 | $4.38 | $4.67 | $4.27 | $4.31 | $4.31 | 13,949 |
| 2021-01-27 | $4.48 | $4.48 | $4.24 | $4.36 | $4.36 | 31,587 |
| 2021-01-26 | $4.36 | $4.56 | $4.35 | $4.52 | $4.52 | 18,561 |
| 2021-01-25 | $4.45 | $4.50 | $4.25 | $4.35 | $4.35 | 35,925 |
| 2021-01-22 | $4.63 | $4.71 | $4.44 | $4.45 | $4.45 | 61,670 |
| 2021-01-21 | $4.84 | $4.84 | $4.64 | $4.64 | $4.64 | 30,878 |
| 2021-01-20 | $4.95 | $5.02 | $4.63 | $4.65 | $4.65 | 51,304 |
| 2021-01-19 | $4.42 | $5.07 | $4.41 | $4.92 | $4.92 | 167,122 |
| 2021-01-15 | $4.40 | $4.45 | $4.26 | $4.42 | $4.42 | 21,236 |
| 2021-01-14 | $4.11 | $4.44 | $4.11 | $4.42 | $4.42 | 45,124 |
| 2021-01-13 | $4.15 | $4.40 | $4.12 | $4.15 | $4.15 | 36,346 |
| 2021-01-12 | $4.52 | $4.52 | $4.07 | $4.12 | $4.12 | 44,462 |
| 2021-01-11 | $4.34 | $4.54 | $4.15 | $4.52 | $4.52 | 29,377 |
| 2021-01-08 | $4.19 | $4.36 | $4.04 | $4.31 | $4.31 | 36,438 |
| 2021-01-07 | $4.07 | $4.20 | $4.02 | $4.16 | $4.16 | 29,405 |
| 2021-01-06 | $4.08 | $4.24 | $4.05 | $4.07 | $4.07 | 27,801 |
| 2021-01-05 | $4.05 | $4.19 | $4.05 | $4.12 | $4.12 | 16,550 |
| 2021-01-04 | $4.06 | $4.18 | $4.02 | $4.10 | $4.10 | 14,588 |
| 2020-12-31 | $4.02 | $4.12 | $3.97 | $4.05 | $4.05 | 17,376 |
| 2020-12-30 | $4.08 | $4.14 | $3.95 | $4.02 | $4.02 | 37,061 |
| 2020-12-29 | $3.99 | $4.17 | $3.97 | $4.03 | $4.03 | 26,535 |
| 2020-12-28 | $4.03 | $4.19 | $3.95 | $3.97 | $3.97 | 29,936 |
| 2020-12-24 | $4.00 | $4.07 | $3.98 | $4.07 | $4.07 | 8,868 |
| 2020-12-23 | $3.99 | $4.05 | $3.95 | $4.01 | $4.01 | 19,249 |
| 2020-12-22 | $4.00 | $4.11 | $3.95 | $3.99 | $3.99 | 36,019 |
| 2020-12-21 | $4.35 | $4.35 | $3.97 | $4.00 | $4.00 | 79,716 |
| 2020-12-18 | $4.47 | $4.87 | $4.38 | $4.38 | $4.38 | 33,880 |
| 2020-12-17 | $4.49 | $4.63 | $4.41 | $4.48 | $4.48 | 17,800 |
| 2020-12-16 | $4.92 | $4.92 | $4.40 | $4.42 | $4.42 | 26,062 |
| 2020-12-15 | $4.44 | $4.74 | $4.40 | $4.47 | $4.47 | 24,281 |
| 2020-12-14 | $4.75 | $4.93 | $4.37 | $4.47 | $4.47 | 54,426 |
| 2020-12-11 | $4.80 | $5.00 | $4.67 | $4.70 | $4.70 | 33,734 |
| 2020-12-10 | $4.81 | $5.07 | $4.76 | $4.77 | $4.77 | 28,522 |
| 2020-12-09 | $5.45 | $5.48 | $4.63 | $4.73 | $4.73 | 64,676 |
| 2020-12-08 | $5.25 | $5.70 | $5.25 | $5.30 | $5.30 | 73,797 |
| 2020-12-07 | $4.80 | $5.45 | $4.74 | $5.20 | $5.20 | 64,263 |
| 2020-12-04 | $4.60 | $4.96 | $4.60 | $4.72 | $4.72 | 77,987 |
| 2020-12-03 | $4.24 | $4.72 | $4.24 | $4.67 | $4.67 | 83,546 |
| 2020-12-02 | $4.10 | $4.25 | $4.08 | $4.19 | $4.19 | 40,028 |
| 2020-12-01 | $4.33 | $4.35 | $4.09 | $4.10 | $4.10 | 30,202 |
| 2020-11-30 | $4.35 | $4.37 | $4.16 | $4.27 | $4.27 | 87,533 |
| 2020-11-27 | $3.93 | $4.42 | $3.90 | $4.42 | $4.42 | 64,741 |
| 2020-11-25 | $3.69 | $3.90 | $3.62 | $3.90 | $3.90 | 55,399 |
| 2020-11-24 | $3.56 | $3.70 | $3.50 | $3.70 | $3.70 | 19,918 |
| 2020-11-23 | $3.53 | $3.60 | $3.47 | $3.47 | $3.47 | 26,339 |
| 2020-11-20 | $3.75 | $3.79 | $3.55 | $3.56 | $3.56 | 17,757 |
| 2020-11-19 | $3.80 | $3.80 | $3.63 | $3.68 | $3.68 | 37,420 |
| 2020-11-18 | $3.70 | $3.83 | $3.70 | $3.77 | $3.77 | 52,863 |
| 2020-11-17 | $3.41 | $3.73 | $3.41 | $3.66 | $3.66 | 41,522 |
| 2020-11-16 | $3.36 | $3.41 | $3.29 | $3.36 | $3.36 | 27,494 |
| 2020-11-13 | $3.44 | $3.44 | $3.25 | $3.27 | $3.27 | 27,805 |
| 2020-11-12 | $3.38 | $3.48 | $3.26 | $3.42 | $3.42 | 35,326 |
| 2020-11-11 | $3.00 | $3.40 | $3.00 | $3.39 | $3.39 | 112,014 |
| 2020-11-10 | $2.99 | $3.00 | $2.90 | $2.98 | $2.98 | 22,951 |
| 2020-11-09 | $2.75 | $2.96 | $2.75 | $2.95 | $2.95 | 110,915 |
| 2020-11-06 | $2.69 | $2.73 | $2.60 | $2.65 | $2.65 | 31,553 |
| 2020-11-05 | $2.77 | $2.79 | $2.70 | $2.70 | $2.70 | 21,379 |
| 2020-11-04 | $2.85 | $2.85 | $2.71 | $2.73 | $2.73 | 15,406 |
| 2020-11-03 | $2.69 | $2.89 | $2.68 | $2.88 | $2.88 | 27,365 |
| 2020-11-02 | $2.72 | $2.75 | $2.58 | $2.72 | $2.72 | 20,721 |
| 2020-10-30 | $2.71 | $2.71 | $2.59 | $2.68 | $2.68 | 17,827 |
| 2020-10-29 | $2.65 | $2.67 | $2.60 | $2.63 | $2.63 | 12,232 |
| 2020-10-28 | $2.76 | $2.76 | $2.63 | $2.64 | $2.64 | 29,448 |
| 2020-10-27 | $2.77 | $2.80 | $2.75 | $2.77 | $2.77 | 24,863 |
| 2020-10-26 | $2.92 | $2.93 | $2.76 | $2.81 | $2.81 | 35,717 |
| 2020-10-23 | $2.91 | $3.00 | $2.91 | $2.96 | $2.96 | 40,837 |
| 2020-10-22 | $3.07 | $3.07 | $2.91 | $2.94 | $2.94 | 25,598 |
| 2020-10-21 | $3.05 | $3.13 | $3.04 | $3.11 | $3.11 | 32,787 |
| 2020-10-20 | $3.00 | $3.08 | $2.97 | $3.05 | $3.05 | 50,308 |
| 2020-10-19 | $2.80 | $2.94 | $2.80 | $2.93 | $2.93 | 51,143 |
| 2020-10-16 | $2.78 | $2.90 | $2.70 | $2.77 | $2.77 | 65,710 |
| 2020-10-15 | $2.74 | $2.87 | $2.67 | $2.75 | $2.75 | 48,818 |
| 2020-10-14 | $2.76 | $2.76 | $2.67 | $2.70 | $2.70 | 16,467 |
| 2020-10-13 | $2.80 | $2.89 | $2.70 | $2.71 | $2.71 | 17,412 |
| 2020-10-12 | $2.91 | $2.95 | $2.77 | $2.83 | $2.83 | 34,818 |
| 2020-10-09 | $3.00 | $3.00 | $2.80 | $2.91 | $2.91 | 27,821 |
| 2020-10-08 | $2.87 | $2.99 | $2.80 | $2.98 | $2.98 | 42,689 |
| 2020-10-07 | $2.85 | $2.94 | $2.80 | $2.89 | $2.89 | 46,041 |
| 2020-10-06 | $2.67 | $2.94 | $2.65 | $2.84 | $2.84 | 100,352 |
| 2020-10-05 | $2.69 | $2.69 | $2.60 | $2.64 | $2.64 | 26,756 |
| 2020-10-02 | $2.56 | $2.66 | $2.55 | $2.62 | $2.62 | 48,763 |
| 2020-10-01 | $2.73 | $2.73 | $2.67 | $2.68 | $2.68 | 14,713 |
| 2020-09-30 | $2.72 | $2.76 | $2.68 | $2.68 | $2.68 | 27,190 |
| 2020-09-29 | $2.67 | $2.71 | $2.65 | $2.67 | $2.67 | 50,559 |
| 2020-09-28 | $2.75 | $2.79 | $2.68 | $2.70 | $2.70 | 25,012 |
| 2020-09-25 | $2.80 | $2.85 | $2.75 | $2.75 | $2.75 | 22,713 |
| 2020-09-24 | $2.86 | $2.88 | $2.70 | $2.83 | $2.83 | 60,149 |
| 2020-09-23 | $2.99 | $2.99 | $2.79 | $2.90 | $2.90 | 47,080 |
| 2020-09-22 | $3.03 | $3.03 | $2.92 | $2.94 | $2.94 | 7,920 |
| 2020-09-21 | $3.15 | $3.15 | $2.91 | $2.98 | $2.98 | 45,812 |
| 2020-09-18 | $3.10 | $3.16 | $3.06 | $3.14 | $3.14 | 30,883 |
| 2020-09-17 | $3.09 | $3.14 | $3.05 | $3.10 | $3.10 | 17,101 |
| 2020-09-16 | $3.19 | $3.20 | $3.05 | $3.09 | $3.09 | 31,836 |
| 2020-09-15 | $3.08 | $3.18 | $3.02 | $3.18 | $3.18 | 30,871 |
| 2020-09-14 | $3.04 | $3.06 | $3.01 | $3.02 | $3.02 | 57,326 |
| 2020-09-11 | $3.07 | $3.08 | $3.01 | $3.06 | $3.06 | 37,673 |
| 2020-09-10 | $3.11 | $3.13 | $3.06 | $3.08 | $3.08 | 17,949 |
| 2020-09-09 | $3.14 | $3.18 | $3.10 | $3.12 | $3.12 | 14,326 |
| 2020-09-08 | $3.13 | $3.17 | $3.11 | $3.16 | $3.16 | 11,951 |
| 2020-09-04 | $3.12 | $3.26 | $3.11 | $3.18 | $3.18 | 29,793 |
| 2020-09-03 | $3.16 | $3.25 | $3.10 | $3.13 | $3.13 | 46,117 |
| 2020-09-02 | $3.29 | $3.29 | $3.10 | $3.21 | $3.21 | 82,554 |
| 2020-09-01 | $3.31 | $3.32 | $3.25 | $3.26 | $3.26 | 19,164 |
| 2020-08-31 | $3.32 | $3.33 | $3.21 | $3.26 | $3.26 | 33,480 |
| 2020-08-28 | $3.32 | $3.38 | $3.27 | $3.34 | $3.34 | 28,620 |
| 2020-08-27 | $3.29 | $3.34 | $3.25 | $3.26 | $3.26 | 14,741 |
| 2020-08-26 | $3.36 | $3.38 | $3.27 | $3.28 | $3.28 | 23,021 |
| 2020-08-25 | $3.44 | $3.48 | $3.31 | $3.40 | $3.40 | 17,531 |
| 2020-08-24 | $3.33 | $3.41 | $3.28 | $3.40 | $3.40 | 34,133 |
| 2020-08-21 | $3.38 | $3.42 | $3.31 | $3.35 | $3.35 | 34,091 |
| 2020-08-20 | $3.52 | $3.56 | $3.26 | $3.46 | $3.46 | 104,253 |
| 2020-08-19 | $3.15 | $3.65 | $3.14 | $3.59 | $3.59 | 502,024 |
| 2020-08-18 | $3.20 | $3.20 | $3.09 | $3.13 | $3.13 | 33,366 |
| 2020-08-17 | $3.25 | $3.27 | $3.19 | $3.20 | $3.20 | 27,281 |
| 2020-08-14 | $3.10 | $3.28 | $3.10 | $3.27 | $3.27 | 45,324 |
| 2020-08-13 | $3.10 | $3.15 | $3.04 | $3.04 | $3.04 | 72,517 |
| 2020-08-12 | $3.25 | $3.25 | $3.05 | $3.09 | $3.09 | 67,167 |
| 2020-08-11 | $3.30 | $3.33 | $3.23 | $3.24 | $3.24 | 70,673 |
| 2020-08-10 | $3.25 | $3.31 | $3.20 | $3.23 | $3.23 | 36,691 |
| 2020-08-07 | $3.32 | $3.32 | $3.19 | $3.20 | $3.20 | 116,121 |
| 2020-08-06 | $3.20 | $3.33 | $3.20 | $3.30 | $3.30 | 17,106 |
| 2020-08-05 | $3.25 | $3.28 | $3.10 | $3.20 | $3.20 | 42,535 |
| 2020-08-04 | $3.36 | $3.39 | $3.17 | $3.19 | $3.19 | 66,628 |
| 2020-08-03 | $3.30 | $3.38 | $3.27 | $3.38 | $3.38 | 32,646 |
| 2020-07-31 | $3.41 | $3.48 | $3.31 | $3.32 | $3.32 | 16,032 |
| 2020-07-30 | $3.47 | $3.51 | $3.39 | $3.45 | $3.45 | 45,597 |
| 2020-07-29 | $3.41 | $3.48 | $3.34 | $3.44 | $3.44 | 66,555 |
| 2020-07-28 | $3.56 | $3.57 | $3.26 | $3.35 | $3.35 | 69,017 |
| 2020-07-27 | $3.68 | $3.75 | $3.52 | $3.55 | $3.55 | 112,027 |
| 2020-07-24 | $3.95 | $3.95 | $3.64 | $3.68 | $3.68 | 50,094 |
| 2020-07-23 | $3.93 | $3.95 | $3.92 | $3.93 | $3.93 | 15,153 |
| 2020-07-22 | $4.00 | $4.08 | $3.96 | $3.96 | $3.96 | 20,188 |
| 2020-07-21 | $4.12 | $4.17 | $3.95 | $3.98 | $3.98 | 16,932 |
| 2020-07-20 | $4.30 | $4.30 | $3.95 | $4.06 | $4.06 | 48,899 |
| 2020-07-17 | $4.21 | $4.30 | $4.21 | $4.29 | $4.29 | 6,500 |
| 2020-07-16 | $4.12 | $4.50 | $4.03 | $4.27 | $4.27 | 84,700 |
| 2020-07-15 | $4.13 | $4.17 | $3.96 | $4.12 | $4.12 | 33,700 |
| 2020-07-14 | $4.11 | $4.12 | $4.01 | $4.03 | $4.03 | 6,800 |
| 2020-07-13 | $4.15 | $4.19 | $4.00 | $4.13 | $4.13 | 9,600 |
| 2020-07-10 | $3.95 | $4.07 | $3.93 | $4.07 | $4.07 | 12,400 |
| 2020-07-09 | $4.00 | $4.05 | $3.85 | $3.99 | $3.99 | 18,200 |
| 2020-07-08 | $4.10 | $4.10 | $3.88 | $4.00 | $4.00 | 37,000 |
| 2020-07-07 | $4.16 | $4.16 | $4.03 | $4.03 | $4.03 | 14,100 |
| 2020-07-06 | $4.08 | $4.37 | $4.07 | $4.22 | $4.22 | 19,200 |
| 2020-07-02 | $4.11 | $4.40 | $4.07 | $4.07 | $4.07 | 31,900 |
| 2020-07-01 | $4.17 | $4.32 | $4.05 | $4.08 | $4.08 | 12,100 |
| 2020-06-30 | $4.36 | $4.40 | $4.22 | $4.25 | $4.25 | 12,000 |
| 2020-06-29 | $4.06 | $4.38 | $4.06 | $4.28 | $4.28 | 22,100 |
| 2020-06-26 | $4.56 | $4.56 | $4.02 | $4.04 | $4.04 | 56,350 |
| 2020-06-25 | $4.42 | $4.58 | $4.35 | $4.47 | $4.47 | 15,457 |
| 2020-06-24 | $4.63 | $4.75 | $4.31 | $4.75 | $4.75 | 76,455 |
| 2020-06-23 | $4.83 | $4.83 | $4.54 | $4.66 | $4.66 | 36,893 |
| 2020-06-22 | $4.65 | $4.84 | $4.58 | $4.74 | $4.74 | 33,432 |
| 2020-06-19 | $4.84 | $4.87 | $4.60 | $4.63 | $4.63 | 9,480 |
| 2020-06-18 | $5.05 | $5.05 | $4.55 | $4.74 | $4.74 | 51,313 |
| 2020-06-17 | $5.07 | $5.24 | $4.91 | $5.02 | $5.02 | 23,794 |
| 2020-06-16 | $5.03 | $5.39 | $4.83 | $5.07 | $5.07 | 26,441 |
| 2020-06-15 | $5.20 | $5.40 | $4.79 | $5.24 | $5.24 | 34,662 |
| 2020-06-12 | $5.16 | $5.28 | $5.16 | $5.19 | $5.19 | 12,410 |
| 2020-06-11 | $5.50 | $5.50 | $5.00 | $5.16 | $5.16 | 64,738 |
| 2020-06-10 | $5.62 | $5.62 | $5.21 | $5.38 | $5.38 | 38,191 |
| 2020-06-09 | $5.79 | $5.79 | $5.36 | $5.54 | $5.54 | 39,035 |
| 2020-06-08 | $5.25 | $5.76 | $5.05 | $5.69 | $5.69 | 62,063 |
| 2020-06-05 | $4.77 | $5.08 | $4.77 | $5.06 | $5.06 | 91,035 |
| 2020-06-04 | $4.59 | $4.70 | $4.51 | $4.68 | $4.68 | 26,575 |
| 2020-06-03 | $4.60 | $4.70 | $4.40 | $4.59 | $4.59 | 73,701 |
| 2020-06-02 | $4.67 | $4.67 | $4.44 | $4.49 | $4.49 | 15,398 |
| 2020-06-01 | $4.39 | $4.70 | $4.36 | $4.59 | $4.59 | 91,662 |
| 2020-05-29 | $4.30 | $4.50 | $4.26 | $4.29 | $4.29 | 32,914 |
| 2020-05-28 | $4.24 | $4.36 | $4.22 | $4.27 | $4.27 | 30,961 |
| 2020-05-27 | $4.17 | $4.27 | $4.13 | $4.21 | $4.21 | 17,954 |
| 2020-05-26 | $4.22 | $4.30 | $4.08 | $4.10 | $4.10 | 31,767 |
| 2020-05-22 | $4.04 | $4.12 | $4.03 | $4.07 | $4.07 | 11,830 |
| 2020-05-21 | $4.01 | $4.15 | $3.98 | $4.07 | $4.07 | 20,880 |
| 2020-05-20 | $4.02 | $4.14 | $4.01 | $4.07 | $4.07 | 18,554 |
| 2020-05-19 | $4.05 | $4.06 | $3.95 | $4.05 | $4.05 | 27,387 |
| 2020-05-18 | $4.14 | $4.23 | $3.85 | $3.96 | $3.96 | 51,708 |
| 2020-05-15 | $4.00 | $4.00 | $3.86 | $3.99 | $3.99 | 25,542 |
| 2020-05-14 | $4.00 | $4.00 | $3.77 | $3.93 | $3.93 | 53,855 |
| 2020-05-13 | $4.27 | $4.27 | $3.85 | $3.95 | $3.95 | 70,272 |
| 2020-05-12 | $4.31 | $4.38 | $4.05 | $4.15 | $4.15 | 83,389 |
| 2020-05-11 | $4.90 | $4.92 | $4.00 | $4.10 | $4.10 | 112,144 |
| 2020-05-08 | $4.62 | $4.97 | $4.62 | $4.92 | $4.92 | 13,219 |
| 2020-05-07 | $4.60 | $4.75 | $4.56 | $4.62 | $4.62 | 12,785 |
| 2020-05-06 | $4.56 | $4.69 | $4.56 | $4.60 | $4.60 | 18,428 |
| 2020-05-05 | $4.55 | $4.72 | $4.55 | $4.55 | $4.55 | 22,089 |
| 2020-05-04 | $4.51 | $4.66 | $4.49 | $4.52 | $4.52 | 39,726 |
| 2020-05-01 | $4.45 | $4.68 | $4.45 | $4.55 | $4.55 | 15,234 |
| 2020-04-30 | $4.63 | $4.66 | $4.54 | $4.55 | $4.55 | 20,867 |
| 2020-04-29 | $4.64 | $4.66 | $4.45 | $4.62 | $4.62 | 37,685 |
| 2020-04-28 | $4.28 | $4.70 | $4.27 | $4.35 | $4.35 | 73,521 |
| 2020-04-27 | $4.62 | $4.64 | $4.27 | $4.27 | $4.27 | 49,447 |
| 2020-04-24 | $4.52 | $4.59 | $4.45 | $4.58 | $4.58 | 14,743 |
| 2020-04-23 | $4.63 | $4.70 | $4.40 | $4.40 | $4.40 | 11,719 |
| 2020-04-22 | $4.61 | $4.74 | $4.46 | $4.46 | $4.46 | 21,000 |
| 2020-04-21 | $4.60 | $4.73 | $4.37 | $4.44 | $4.44 | 14,680 |
| 2020-04-20 | $4.37 | $4.71 | $4.31 | $4.51 | $4.51 | 46,153 |
| 2020-04-17 | $4.05 | $4.46 | $4.04 | $4.28 | $4.28 | 28,037 |
| 2020-04-16 | $3.99 | $4.09 | $3.92 | $3.95 | $3.95 | 29,936 |
| 2020-04-15 | $4.00 | $4.08 | $3.90 | $4.00 | $4.00 | 27,893 |
| 2020-04-14 | $4.22 | $4.22 | $3.90 | $4.08 | $4.08 | 56,025 |
| 2020-04-13 | $4.11 | $4.11 | $3.97 | $4.02 | $4.02 | 37,365 |
| 2020-04-09 | $4.00 | $4.10 | $3.95 | $4.01 | $4.01 | 33,418 |
| 2020-04-08 | $3.95 | $4.17 | $3.94 | $3.98 | $3.98 | 18,611 |
| 2020-04-07 | $4.00 | $4.17 | $3.92 | $3.95 | $3.95 | 44,316 |
| 2020-04-06 | $4.21 | $4.21 | $3.81 | $3.90 | $3.90 | 78,930 |
| 2020-04-03 | $4.29 | $4.29 | $4.02 | $4.05 | $4.05 | 20,915 |
| 2020-04-02 | $4.21 | $4.80 | $4.21 | $4.21 | $4.21 | 14,407 |
| 2020-04-01 | $4.81 | $4.87 | $4.21 | $4.21 | $4.21 | 34,376 |
| 2020-03-31 | $4.82 | $5.21 | $4.73 | $4.80 | $4.80 | 18,007 |
| 2020-03-30 | $5.03 | $5.03 | $4.64 | $4.64 | $4.64 | 12,551 |
| 2020-03-27 | $4.97 | $5.39 | $4.70 | $5.15 | $5.15 | 11,914 |
| 2020-03-26 | $4.94 | $5.30 | $4.76 | $4.78 | $4.78 | 26,007 |
| 2020-03-25 | $4.65 | $5.30 | $4.64 | $4.75 | $4.75 | 14,465 |
| 2020-03-24 | $5.00 | $5.50 | $4.50 | $4.64 | $4.64 | 20,125 |
| 2020-03-23 | $4.14 | $5.00 | $4.14 | $4.49 | $4.49 | 41,520 |
| 2020-03-20 | $5.35 | $6.00 | $3.77 | $3.77 | $3.77 | 36,446 |
| 2020-03-19 | $5.87 | $6.02 | $5.19 | $5.21 | $5.21 | 34,807 |
| 2020-03-18 | $6.05 | $6.24 | $5.19 | $5.47 | $5.47 | 23,840 |
| 2020-03-17 | $7.02 | $7.02 | $6.00 | $6.00 | $6.00 | 27,498 |
| 2020-03-16 | $6.61 | $8.07 | $6.00 | $6.25 | $6.25 | 22,751 |
| 2020-03-13 | $7.49 | $7.49 | $6.53 | $6.80 | $6.80 | 33,520 |
| 2020-03-12 | $7.48 | $7.48 | $7.05 | $7.45 | $7.45 | 11,266 |
| 2020-03-11 | $7.67 | $7.94 | $7.20 | $7.51 | $7.51 | 8,147 |
| 2020-03-10 | $7.50 | $8.07 | $7.10 | $8.07 | $8.07 | 20,894 |
| 2020-03-09 | $7.10 | $7.68 | $7.01 | $7.36 | $7.36 | 20,664 |
| 2020-03-06 | $7.67 | $7.71 | $7.55 | $7.66 | $7.66 | 12,567 |
| 2020-03-05 | $7.66 | $7.73 | $7.66 | $7.67 | $7.67 | 8,431 |
| 2020-03-04 | $7.68 | $7.80 | $7.51 | $7.71 | $7.71 | 11,418 |
| 2020-03-03 | $7.78 | $7.87 | $7.67 | $7.73 | $7.73 | 3,904 |
| 2020-03-02 | $7.55 | $7.88 | $7.47 | $7.80 | $7.80 | 10,795 |
| 2020-02-28 | $8.18 | $8.19 | $7.11 | $7.66 | $7.66 | 35,436 |
| 2020-02-27 | $8.21 | $8.24 | $8.18 | $8.20 | $8.20 | 5,901 |
| 2020-02-26 | $8.46 | $8.46 | $8.38 | $8.38 | $8.26 | 4,194 |
| 2020-02-25 | $8.65 | $8.65 | $8.40 | $8.45 | $8.33 | 7,220 |
| 2020-02-24 | $8.67 | $8.79 | $8.40 | $8.46 | $8.34 | 27,838 |
| 2020-02-21 | $8.56 | $8.57 | $8.48 | $8.56 | $8.44 | 7,973 |
| 2020-02-20 | $8.43 | $8.57 | $8.43 | $8.44 | $8.32 | 2,908 |
| 2020-02-19 | $8.54 | $8.54 | $8.31 | $8.35 | $8.23 | 7,040 |
| 2020-02-18 | $8.50 | $8.50 | $8.48 | $8.48 | $8.36 | 4,137 |
| 2020-02-14 | $8.41 | $8.49 | $8.31 | $8.48 | $8.36 | 11,025 |
| 2020-02-13 | $8.40 | $8.54 | $8.31 | $8.31 | $8.19 | 7,037 |
| 2020-02-12 | $8.48 | $8.54 | $8.33 | $8.35 | $8.23 | 8,531 |
| 2020-02-11 | $8.43 | $8.48 | $8.37 | $8.37 | $8.25 | 4,577 |
| 2020-02-10 | $8.43 | $8.44 | $8.27 | $8.43 | $8.31 | 24,415 |
| 2020-02-07 | $8.41 | $8.86 | $8.25 | $8.31 | $8.19 | 48,555 |
| 2020-02-06 | $8.30 | $8.48 | $8.29 | $8.43 | $8.30 | 12,236 |
| 2020-02-05 | $8.35 | $8.43 | $8.26 | $8.30 | $8.18 | 30,036 |
| 2020-02-04 | $8.32 | $8.49 | $8.30 | $8.37 | $8.25 | 16,967 |
| 2020-02-03 | $8.36 | $8.37 | $8.30 | $8.31 | $8.19 | 8,872 |
| 2020-01-31 | $8.49 | $8.49 | $8.20 | $8.32 | $8.20 | 38,905 |
| 2020-01-30 | $8.47 | $8.50 | $8.41 | $8.42 | $8.30 | 17,361 |
| 2020-01-29 | $8.65 | $8.66 | $8.44 | $8.50 | $8.38 | 41,004 |
| 2020-01-28 | $8.65 | $8.68 | $8.64 | $8.67 | $8.54 | 7,597 |
| 2020-01-27 | $8.60 | $8.68 | $8.60 | $8.60 | $8.48 | 5,553 |
| 2020-01-24 | $8.70 | $8.70 | $8.63 | $8.63 | $8.50 | 10,833 |
| 2020-01-23 | $8.70 | $8.70 | $8.65 | $8.69 | $8.56 | 10,399 |
| 2020-01-22 | $8.72 | $8.72 | $8.67 | $8.67 | $8.54 | 8,693 |
| 2020-01-21 | $8.86 | $8.86 | $8.71 | $8.72 | $8.59 | 25,821 |
| 2020-01-17 | $8.87 | $8.87 | $8.75 | $8.81 | $8.68 | 25,244 |
| 2020-01-16 | $8.94 | $9.05 | $8.81 | $8.89 | $8.76 | 52,979 |
| 2020-01-15 | $8.76 | $9.00 | $8.76 | $8.96 | $8.83 | 23,018 |
| 2020-01-14 | $8.92 | $9.07 | $8.80 | $8.80 | $8.67 | 16,699 |
| 2020-01-13 | $9.09 | $9.23 | $8.88 | $8.91 | $8.78 | 36,648 |
| 2020-01-10 | $9.10 | $9.19 | $9.06 | $9.10 | $8.97 | 24,894 |
| 2020-01-09 | $9.14 | $9.36 | $9.09 | $9.10 | $8.97 | 18,876 |
| 2020-01-08 | $9.26 | $9.37 | $9.14 | $9.19 | $9.06 | 15,010 |
| 2020-01-07 | $9.25 | $9.25 | $9.15 | $9.20 | $9.07 | 9,461 |
| 2020-01-06 | $9.18 | $9.35 | $9.14 | $9.25 | $9.12 | 26,050 |
| 2020-01-03 | $9.09 | $9.24 | $9.09 | $9.12 | $8.99 | 12,346 |
| 2020-01-02 | $9.38 | $9.38 | $9.05 | $9.05 | $8.92 | 15,550 |
| 2019-12-31 | $9.28 | $9.29 | $9.17 | $9.23 | $9.10 | 8,284 |
| 2019-12-30 | $9.08 | $9.40 | $9.06 | $9.20 | $9.07 | 9,696 |
| 2019-12-27 | $8.99 | $9.39 | $8.99 | $9.10 | $8.97 | 11,645 |
| 2019-12-26 | $8.99 | $9.10 | $8.99 | $9.08 | $8.95 | 5,354 |
| 2019-12-24 | $8.95 | $9.10 | $8.95 | $9.01 | $8.88 | 18,509 |
| 2019-12-23 | $8.75 | $8.87 | $8.70 | $8.87 | $8.74 | 46,838 |
| 2019-12-20 | $8.79 | $8.83 | $8.71 | $8.80 | $8.67 | 10,204 |
| 2019-12-19 | $8.81 | $8.81 | $8.69 | $8.74 | $8.61 | 12,405 |
| 2019-12-18 | $8.84 | $8.84 | $8.75 | $8.80 | $8.67 | 5,061 |
| 2019-12-17 | $8.93 | $8.93 | $8.80 | $8.82 | $8.69 | 5,505 |
| 2019-12-16 | $8.80 | $8.90 | $8.66 | $8.86 | $8.74 | 4,328 |
| 2019-12-13 | $8.75 | $8.88 | $8.62 | $8.85 | $8.73 | 22,211 |
| 2019-12-12 | $8.75 | $8.93 | $8.71 | $8.81 | $8.68 | 7,762 |
| 2019-12-11 | $8.87 | $8.91 | $8.74 | $8.74 | $8.61 | 3,067 |
| 2019-12-10 | $8.71 | $8.99 | $8.70 | $8.74 | $8.61 | 19,947 |
| 2019-12-09 | $8.79 | $8.80 | $8.76 | $8.80 | $8.67 | 2,978 |
| 2019-12-06 | $8.92 | $8.99 | $8.82 | $8.85 | $8.72 | 7,631 |
| 2019-12-05 | $8.83 | $8.84 | $8.75 | $8.79 | $8.66 | 2,744 |
| 2019-12-04 | $8.89 | $8.89 | $8.80 | $8.80 | $8.67 | 5,721 |
| 2019-12-03 | $8.83 | $8.86 | $8.80 | $8.83 | $8.70 | 2,051 |
| 2019-12-02 | $8.76 | $8.82 | $8.76 | $8.80 | $8.67 | 1,513 |
| 2019-11-29 | $8.75 | $8.75 | $8.72 | $8.75 | $8.62 | 1,148 |
| 2019-11-27 | $8.77 | $8.77 | $8.70 | $8.75 | $8.62 | 2,496 |
| 2019-11-26 | $8.77 | $8.77 | $8.66 | $8.77 | $8.64 | 2,832 |
| 2019-11-25 | $8.65 | $8.70 | $8.65 | $8.69 | $8.57 | 6,698 |
| 2019-11-22 | $8.78 | $8.78 | $8.60 | $8.60 | $8.48 | 4,364 |
| 2019-11-21 | $8.89 | $8.89 | $8.69 | $8.71 | $8.58 | 6,405 |
| 2019-11-20 | $8.87 | $8.92 | $8.66 | $8.66 | $8.42 | 10,780 |
| 2019-11-19 | $8.75 | $8.88 | $8.63 | $8.71 | $8.47 | 5,960 |
| 2019-11-18 | $8.66 | $8.93 | $8.57 | $8.71 | $8.47 | 11,902 |
| 2019-11-15 | $8.63 | $8.68 | $8.56 | $8.58 | $8.34 | 12,354 |
| 2019-11-14 | $8.68 | $8.68 | $8.50 | $8.55 | $8.31 | 6,629 |
| 2019-11-13 | $8.57 | $8.59 | $8.51 | $8.59 | $8.35 | 5,895 |
| 2019-11-12 | $8.50 | $8.55 | $8.45 | $8.47 | $8.23 | 8,756 |
| 2019-11-11 | $8.46 | $8.70 | $8.46 | $8.50 | $8.26 | 7,533 |
| 2019-11-08 | $8.59 | $8.60 | $8.40 | $8.49 | $8.25 | 30,013 |
| 2019-11-07 | $8.56 | $8.69 | $8.56 | $8.65 | $8.41 | 9,630 |
| 2019-11-06 | $8.66 | $8.75 | $8.55 | $8.74 | $8.50 | 7,325 |
| 2019-11-05 | $8.72 | $8.80 | $8.51 | $8.65 | $8.41 | 23,687 |
| 2019-11-04 | $8.92 | $8.97 | $8.51 | $8.75 | $8.51 | 70,491 |
| 2019-11-01 | $9.05 | $9.05 | $8.93 | $9.00 | $8.75 | 2,390 |
| 2019-10-31 | $8.96 | $9.04 | $8.96 | $9.00 | $8.75 | 3,898 |
| 2019-10-30 | $9.00 | $9.00 | $8.96 | $8.99 | $8.74 | 4,488 |
| 2019-10-29 | $9.00 | $9.13 | $8.98 | $8.98 | $8.73 | 5,435 |
| 2019-10-28 | $9.10 | $9.15 | $9.04 | $9.04 | $8.79 | 2,431 |
| 2019-10-25 | $9.13 | $9.18 | $9.09 | $9.14 | $8.88 | 2,434 |
| 2019-10-24 | $9.14 | $9.14 | $9.09 | $9.14 | $8.89 | 3,435 |
| 2019-10-23 | $9.10 | $9.12 | $9.10 | $9.10 | $8.85 | 2,235 |
| 2019-10-22 | $9.20 | $9.21 | $9.10 | $9.11 | $8.85 | 6,975 |
| 2019-10-21 | $9.11 | $9.19 | $9.11 | $9.11 | $8.86 | 6,858 |
| 2019-10-18 | $9.24 | $9.24 | $9.14 | $9.16 | $8.90 | 4,853 |
| 2019-10-17 | $9.20 | $9.22 | $9.18 | $9.19 | $8.93 | 2,296 |
| 2019-10-16 | $9.20 | $9.39 | $9.20 | $9.24 | $8.98 | 3,401 |
| 2019-10-15 | $9.26 | $9.32 | $9.23 | $9.27 | $9.02 | 4,331 |
| 2019-10-14 | $9.32 | $9.46 | $9.25 | $9.46 | $9.20 | 11,639 |
| 2019-10-11 | $9.43 | $9.50 | $9.40 | $9.40 | $9.14 | 10,781 |
| 2019-10-10 | $9.44 | $9.50 | $9.33 | $9.41 | $9.15 | 2,438 |
| 2019-10-09 | $9.35 | $9.42 | $9.35 | $9.42 | $9.16 | 1,843 |
| 2019-10-08 | $9.41 | $9.42 | $9.35 | $9.35 | $9.09 | 1,085 |
| 2019-10-07 | $9.49 | $9.50 | $9.33 | $9.33 | $9.07 | 9,887 |
| 2019-10-04 | $9.30 | $9.48 | $9.30 | $9.48 | $9.22 | 6,947 |
| 2019-10-03 | $9.30 | $9.48 | $9.30 | $9.39 | $9.13 | 4,060 |
| 2019-10-02 | $9.26 | $9.48 | $9.26 | $9.30 | $9.04 | 4,683 |
| 2019-10-01 | $9.24 | $9.40 | $9.24 | $9.40 | $9.14 | 4,005 |
| 2019-09-30 | $9.25 | $9.30 | $9.18 | $9.30 | $9.04 | 9,452 |
| 2019-09-27 | $9.37 | $9.37 | $9.20 | $9.25 | $8.99 | 4,502 |
| 2019-09-26 | $9.42 | $9.42 | $9.27 | $9.30 | $9.04 | 1,900 |
| 2019-09-25 | $9.35 | $9.50 | $9.22 | $9.34 | $9.08 | 7,124 |
| 2019-09-24 | $9.37 | $9.45 | $9.36 | $9.36 | $9.10 | 2,472 |
| 2019-09-23 | $9.45 | $9.50 | $9.30 | $9.36 | $9.10 | 17,786 |
| 2019-09-20 | $9.41 | $9.53 | $9.30 | $9.53 | $9.26 | 12,165 |
| 2019-09-19 | $9.43 | $9.44 | $9.35 | $9.35 | $9.09 | 3,897 |
| 2019-09-18 | $9.34 | $9.45 | $9.25 | $9.30 | $9.04 | 3,141 |
| 2019-09-17 | $9.30 | $9.43 | $9.25 | $9.25 | $8.99 | 10,301 |
| 2019-09-16 | $9.30 | $9.42 | $9.24 | $9.26 | $9.00 | 4,872 |
| 2019-09-13 | $9.44 | $9.44 | $9.31 | $9.34 | $9.08 | 15,819 |
| 2019-09-12 | $9.34 | $9.44 | $9.29 | $9.30 | $9.04 | 4,540 |
| 2019-09-11 | $9.30 | $9.44 | $9.21 | $9.40 | $9.14 | 29,879 |
| 2019-09-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.03 | 725 |
| 2019-09-09 | $9.29 | $9.39 | $9.18 | $9.21 | $8.95 | 15,012 |
| 2019-09-06 | $9.33 | $9.36 | $9.18 | $9.18 | $8.92 | 6,332 |
| 2019-09-05 | $9.30 | $9.30 | $9.24 | $9.24 | $8.98 | 1,491 |
| 2019-09-04 | $9.40 | $9.44 | $9.06 | $9.20 | $8.94 | 10,629 |
| 2019-09-03 | $9.39 | $9.44 | $9.26 | $9.39 | $9.13 | 4,660 |
| 2019-08-30 | $9.38 | $9.50 | $9.28 | $9.32 | $8.95 | 12,176 |
| 2019-08-29 | $9.37 | $9.39 | $9.27 | $9.27 | $8.90 | 2,045 |
| 2019-08-28 | $9.14 | $9.39 | $9.11 | $9.15 | $8.78 | 21,071 |
| 2019-08-27 | $9.36 | $9.36 | $9.12 | $9.12 | $8.75 | 10,716 |
| 2019-08-26 | $9.27 | $9.30 | $9.20 | $9.27 | $8.90 | 2,008 |
| 2019-08-23 | $9.40 | $9.40 | $9.23 | $9.33 | $8.95 | 6,417 |
| 2019-08-22 | $9.34 | $9.40 | $9.34 | $9.40 | $9.02 | 6,334 |
| 2019-08-21 | $9.30 | $9.35 | $9.29 | $9.34 | $8.97 | 1,534 |
| 2019-08-20 | $9.16 | $9.35 | $9.16 | $9.34 | $8.97 | 6,558 |
| 2019-08-19 | $9.13 | $9.34 | $9.13 | $9.15 | $8.78 | 19,913 |
| 2019-08-16 | $9.09 | $9.25 | $9.07 | $9.12 | $8.75 | 13,870 |
| 2019-08-15 | $9.00 | $9.06 | $8.90 | $9.06 | $8.69 | 5,007 |
| 2019-08-14 | $9.00 | $9.00 | $8.95 | $8.99 | $8.63 | 4,969 |
| 2019-08-13 | $8.96 | $9.08 | $8.96 | $9.00 | $8.64 | 2,846 |
| 2019-08-12 | $9.02 | $9.08 | $8.95 | $9.05 | $8.69 | 10,499 |
| 2019-08-09 | $8.95 | $8.98 | $8.95 | $8.98 | $8.62 | 821 |
| 2019-08-08 | $9.09 | $9.09 | $8.95 | $8.99 | $8.63 | 6,897 |
| 2019-08-07 | $8.85 | $9.08 | $8.85 | $9.08 | $8.72 | 2,097 |
| 2019-08-06 | $8.90 | $9.07 | $8.90 | $9.07 | $8.71 | 3,075 |
| 2019-08-05 | $8.93 | $8.98 | $8.90 | $8.92 | $8.56 | 7,116 |
| 2019-08-02 | $8.91 | $8.97 | $8.85 | $8.93 | $8.57 | 7,211 |
| 2019-08-01 | $9.01 | $9.08 | $8.99 | $8.99 | $8.63 | 9,501 |
| 2019-07-31 | $9.09 | $9.09 | $9.00 | $9.00 | $8.64 | 8,259 |
| 2019-07-30 | $8.90 | $9.17 | $8.90 | $8.97 | $8.61 | 14,108 |
| 2019-07-29 | $8.59 | $8.96 | $8.59 | $8.82 | $8.47 | 14,150 |
| 2019-07-26 | $8.46 | $8.59 | $8.40 | $8.55 | $8.21 | 29,954 |
| 2019-07-25 | $8.30 | $8.40 | $8.30 | $8.40 | $8.06 | 6,681 |
| 2019-07-24 | $8.36 | $8.42 | $8.30 | $8.30 | $7.97 | 12,009 |
| 2019-07-23 | $8.33 | $8.49 | $8.33 | $8.36 | $8.02 | 9,145 |
| 2019-07-22 | $8.41 | $8.49 | $8.33 | $8.42 | $8.08 | 4,838 |
| 2019-07-19 | $8.39 | $8.46 | $8.27 | $8.42 | $8.08 | 19,686 |
| 2019-07-18 | $8.31 | $8.44 | $8.30 | $8.31 | $7.98 | 4,887 |
| 2019-07-17 | $8.34 | $8.41 | $8.27 | $8.38 | $8.04 | 14,387 |
| 2019-07-16 | $8.45 | $8.45 | $8.31 | $8.45 | $8.11 | 5,327 |
| 2019-07-15 | $8.39 | $8.48 | $8.28 | $8.47 | $8.13 | 11,164 |
| 2019-07-12 | $8.50 | $8.56 | $8.27 | $8.27 | $7.94 | 32,500 |
| 2019-07-11 | $8.42 | $8.42 | $8.30 | $8.30 | $7.97 | 6,261 |
| 2019-07-10 | $8.44 | $8.47 | $8.35 | $8.35 | $8.02 | 9,422 |
| 2019-07-09 | $8.50 | $8.50 | $8.40 | $8.42 | $8.08 | 7,491 |
| 2019-07-08 | $8.46 | $8.50 | $8.40 | $8.45 | $8.11 | 2,551 |
| 2019-07-05 | $8.48 | $8.48 | $8.35 | $8.48 | $8.14 | 4,052 |
| 2019-07-03 | $8.41 | $8.41 | $8.36 | $8.36 | $8.03 | 556 |
| 2019-07-02 | $8.36 | $8.48 | $8.31 | $8.32 | $7.99 | 13,435 |
| 2019-07-01 | $8.35 | $8.49 | $8.33 | $8.42 | $8.08 | 10,573 |
| 2019-06-28 | $8.26 | $8.41 | $8.26 | $8.40 | $8.06 | 20,333 |
| 2019-06-27 | $8.31 | $8.31 | $8.25 | $8.27 | $7.94 | 4,723 |
| 2019-06-26 | $8.35 | $8.35 | $8.26 | $8.26 | $7.93 | 5,995 |
| 2019-06-25 | $8.26 | $8.40 | $8.25 | $8.26 | $7.93 | 11,780 |
| 2019-06-24 | $8.49 | $8.50 | $8.06 | $8.37 | $8.03 | 26,229 |
| 2019-06-21 | $8.50 | $8.50 | $8.40 | $8.43 | $8.09 | 12,371 |
| 2019-06-20 | $8.47 | $8.50 | $8.45 | $8.49 | $8.15 | 10,443 |
| 2019-06-19 | $8.60 | $8.60 | $8.42 | $8.50 | $8.16 | 31,967 |
| 2019-06-18 | $8.75 | $8.75 | $8.55 | $8.65 | $8.30 | 10,445 |
| 2019-06-17 | $8.81 | $8.97 | $8.65 | $8.76 | $8.41 | 13,002 |
| 2019-06-14 | $8.99 | $8.99 | $8.80 | $8.85 | $8.50 | 7,103 |
| 2019-06-13 | $8.90 | $8.98 | $8.90 | $8.91 | $8.55 | 2,093 |
| 2019-06-12 | $8.90 | $8.93 | $8.79 | $8.92 | $8.56 | 3,957 |
| 2019-06-11 | $8.83 | $8.87 | $8.80 | $8.81 | $8.46 | 5,091 |
| 2019-06-10 | $9.01 | $9.01 | $8.92 | $8.93 | $8.57 | 3,273 |
| 2019-06-07 | $9.00 | $9.01 | $8.80 | $8.88 | $8.53 | 17,946 |
| 2019-06-06 | $9.20 | $9.20 | $9.05 | $9.05 | $8.69 | 21,066 |
| 2019-06-05 | $9.42 | $9.50 | $9.17 | $9.18 | $8.82 | 25,365 |
| 2019-06-04 | $9.35 | $9.56 | $9.35 | $9.45 | $9.07 | 8,930 |
| 2019-06-03 | $9.53 | $9.56 | $9.36 | $9.51 | $9.13 | 12,230 |
| 2019-05-31 | $9.45 | $9.55 | $9.45 | $9.55 | $9.05 | 2,516 |
| 2019-05-30 | $9.65 | $9.65 | $9.50 | $9.52 | $9.02 | 5,489 |
| 2019-05-29 | $9.63 | $9.75 | $9.60 | $9.60 | $9.10 | 4,623 |
| 2019-05-28 | $9.50 | $9.61 | $9.50 | $9.60 | $9.10 | 8,467 |
| 2019-05-24 | $9.58 | $9.68 | $9.50 | $9.50 | $9.01 | 2,018 |
| 2019-05-23 | $9.57 | $9.68 | $9.50 | $9.68 | $9.18 | 2,688 |
| 2019-05-22 | $9.63 | $9.69 | $9.47 | $9.69 | $9.19 | 8,335 |
| 2019-05-21 | $9.52 | $9.74 | $9.52 | $9.74 | $9.23 | 1,313 |
| 2019-05-20 | $9.62 | $9.67 | $9.47 | $9.65 | $9.15 | 2,525 |
| 2019-05-17 | $9.46 | $9.62 | $9.46 | $9.62 | $9.12 | 9,345 |
| 2019-05-16 | $9.51 | $9.55 | $9.45 | $9.55 | $9.05 | 8,211 |
| 2019-05-15 | $9.50 | $9.54 | $9.45 | $9.52 | $9.02 | 4,198 |
| 2019-05-14 | $9.57 | $9.57 | $9.50 | $9.52 | $9.02 | 9,812 |
| 2019-05-13 | $9.50 | $9.59 | $9.50 | $9.50 | $9.01 | 4,644 |
| 2019-05-10 | $9.43 | $9.56 | $9.43 | $9.54 | $9.04 | 13,953 |
| 2019-05-09 | $9.53 | $9.53 | $9.40 | $9.43 | $8.94 | 5,172 |
| 2019-05-08 | $9.44 | $9.50 | $9.40 | $9.45 | $8.95 | 10,124 |
| 2019-05-07 | $9.59 | $9.59 | $9.30 | $9.32 | $8.84 | 3,555 |
| 2019-05-06 | $9.48 | $9.71 | $9.20 | $9.50 | $9.01 | 28,684 |
| 2019-05-03 | $9.66 | $9.77 | $9.45 | $9.74 | $9.23 | 21,031 |
| 2019-05-02 | $9.79 | $9.79 | $9.41 | $9.58 | $9.08 | 31,487 |
| 2019-05-01 | $9.84 | $9.89 | $9.62 | $9.74 | $9.24 | 6,596 |
| 2019-04-30 | $9.86 | $9.90 | $9.73 | $9.84 | $9.33 | 11,455 |
| 2019-04-29 | $9.71 | $9.90 | $9.66 | $9.86 | $9.34 | 13,916 |
| 2019-04-26 | $9.64 | $9.75 | $9.56 | $9.75 | $9.24 | 20,661 |
| 2019-04-25 | $9.50 | $9.66 | $9.50 | $9.62 | $9.12 | 45,744 |
| 2019-04-24 | $9.70 | $9.71 | $9.46 | $9.46 | $8.97 | 11,978 |
| 2019-04-23 | $9.67 | $9.73 | $9.58 | $9.73 | $9.22 | 2,333 |
| 2019-04-22 | $9.68 | $9.77 | $9.58 | $9.69 | $9.19 | 139,003 |
| 2019-04-18 | $9.54 | $9.80 | $9.49 | $9.60 | $9.10 | 31,556 |
| 2019-04-17 | $9.72 | $9.72 | $9.47 | $9.60 | $9.10 | 52,442 |
| 2019-04-16 | $9.54 | $9.68 | $9.46 | $9.65 | $9.15 | 56,684 |
| 2019-04-15 | $9.38 | $9.71 | $9.31 | $9.60 | $9.10 | 83,643 |
| 2019-04-12 | $9.25 | $9.38 | $9.25 | $9.38 | $8.89 | 7,549 |
| 2019-04-11 | $9.27 | $9.27 | $9.20 | $9.26 | $8.78 | 18,793 |
| 2019-04-10 | $9.20 | $9.34 | $9.20 | $9.20 | $8.72 | 7,232 |
| 2019-04-09 | $9.25 | $9.40 | $9.20 | $9.20 | $8.72 | 7,875 |
| 2019-04-08 | $9.36 | $9.36 | $9.21 | $9.23 | $8.75 | 4,723 |
| 2019-04-05 | $9.38 | $9.38 | $9.22 | $9.38 | $8.89 | 3,904 |
| 2019-04-04 | $9.33 | $9.36 | $9.20 | $9.20 | $8.72 | 15,410 |
| 2019-04-03 | $9.26 | $9.33 | $9.20 | $9.30 | $8.82 | 46,218 |
| 2019-04-02 | $9.15 | $9.37 | $9.15 | $9.20 | $8.72 | 13,441 |
| 2019-04-01 | $9.23 | $9.35 | $9.20 | $9.22 | $8.74 | 32,285 |
| 2019-03-29 | $9.15 | $9.20 | $9.02 | $9.02 | $8.55 | 3,553 |
| 2019-03-28 | $9.23 | $9.23 | $9.18 | $9.20 | $8.72 | 4,790 |
| 2019-03-27 | $9.15 | $9.23 | $9.00 | $9.23 | $8.75 | 27,103 |
| 2019-03-26 | $9.20 | $9.20 | $9.00 | $9.00 | $8.53 | 9,914 |
| 2019-03-25 | $9.00 | $9.25 | $9.00 | $9.00 | $8.53 | 10,675 |
| 2019-03-22 | $8.91 | $9.15 | $8.84 | $9.00 | $8.53 | 1,775 |
| 2019-03-21 | $8.95 | $9.25 | $8.86 | $9.00 | $8.53 | 7,496 |
| 2019-03-20 | $9.05 | $9.24 | $8.80 | $9.05 | $8.58 | 20,873 |
| 2019-03-19 | $9.14 | $9.19 | $9.12 | $9.12 | $8.64 | 10,302 |
| 2019-03-18 | $9.32 | $9.34 | $9.12 | $9.16 | $8.68 | 5,356 |
| 2019-03-15 | $9.15 | $9.32 | $9.14 | $9.26 | $8.78 | 39,078 |
| 2019-03-14 | $9.10 | $9.16 | $8.84 | $9.05 | $8.58 | 18,615 |
| 2019-03-13 | $9.27 | $9.41 | $9.27 | $9.28 | $8.80 | 9,214 |
| 2019-03-12 | $9.02 | $9.26 | $9.00 | $9.26 | $8.78 | 14,139 |
| 2019-03-11 | $9.11 | $9.24 | $8.85 | $9.24 | $8.76 | 9,997 |
| 2019-03-08 | $9.06 | $9.08 | $8.72 | $8.96 | $8.49 | 20,509 |
| 2019-03-07 | $9.02 | $9.17 | $8.79 | $9.17 | $8.69 | 10,946 |
| 2019-03-06 | $9.02 | $9.24 | $8.75 | $9.20 | $8.72 | 16,203 |
| 2019-03-05 | $9.10 | $9.45 | $9.00 | $9.07 | $8.60 | 16,022 |
| 2019-03-04 | $9.35 | $9.35 | $9.09 | $9.10 | $8.63 | 19,645 |
| 2019-03-01 | $9.52 | $9.52 | $9.28 | $9.45 | $8.84 | 8,983 |
| 2019-02-28 | $9.33 | $9.48 | $9.30 | $9.48 | $8.87 | 15,525 |
| 2019-02-27 | $9.37 | $9.47 | $9.30 | $9.36 | $8.75 | 11,661 |
| 2019-02-26 | $9.30 | $9.45 | $9.07 | $9.45 | $8.84 | 8,833 |
| 2019-02-25 | $9.05 | $9.30 | $9.03 | $9.25 | $8.65 | 6,496 |
| 2019-02-22 | $9.11 | $9.20 | $9.03 | $9.10 | $8.51 | 6,395 |
| 2019-02-21 | $9.04 | $9.17 | $8.93 | $9.17 | $8.58 | 6,774 |
| 2019-02-20 | $9.09 | $9.25 | $8.91 | $9.08 | $8.50 | 8,930 |
| 2019-02-19 | $8.99 | $9.25 | $8.68 | $9.08 | $8.50 | 14,736 |
| 2019-02-15 | $8.75 | $9.10 | $8.50 | $9.00 | $8.42 | 14,625 |
| 2019-02-14 | $8.69 | $9.00 | $8.65 | $8.65 | $8.09 | 6,818 |
| 2019-02-13 | $8.69 | $8.74 | $8.67 | $8.68 | $8.12 | 5,116 |
| 2019-02-12 | $8.72 | $8.72 | $8.60 | $8.63 | $8.07 | 9,115 |
| 2019-02-11 | $8.51 | $8.69 | $8.49 | $8.65 | $8.09 | 8,497 |
| 2019-02-08 | $8.40 | $8.63 | $8.40 | $8.50 | $7.95 | 2,985 |
| 2019-02-07 | $8.65 | $8.65 | $8.51 | $8.56 | $8.01 | 3,370 |
| 2019-02-06 | $8.54 | $8.79 | $8.54 | $8.62 | $8.06 | 2,305 |
| 2019-02-05 | $8.57 | $8.63 | $8.54 | $8.54 | $7.99 | 7,241 |
| 2019-02-04 | $8.40 | $8.58 | $8.36 | $8.55 | $8.00 | 4,025 |
| 2019-02-01 | $8.50 | $8.57 | $8.34 | $8.40 | $7.86 | 6,708 |
| 2019-01-31 | $8.44 | $8.60 | $8.30 | $8.60 | $8.05 | 5,179 |
| 2019-01-30 | $8.53 | $8.60 | $8.36 | $8.36 | $7.82 | 6,408 |
| 2019-01-29 | $8.59 | $8.60 | $8.51 | $8.51 | $7.96 | 2,781 |
| 2019-01-28 | $8.60 | $8.72 | $8.50 | $8.51 | $7.96 | 1,725 |
| 2019-01-25 | $8.52 | $8.63 | $8.51 | $8.60 | $8.05 | 6,837 |
| 2019-01-24 | $8.48 | $8.71 | $8.26 | $8.60 | $8.05 | 18,101 |
| 2019-01-23 | $8.67 | $8.67 | $8.42 | $8.55 | $8.00 | 7,586 |
| 2019-01-22 | $8.41 | $8.69 | $8.35 | $8.67 | $8.11 | 5,120 |
| 2019-01-18 | $8.26 | $8.55 | $8.26 | $8.50 | $7.95 | 9,807 |
| 2019-01-17 | $8.50 | $8.68 | $8.32 | $8.32 | $7.78 | 4,393 |
| 2019-01-16 | $8.44 | $8.68 | $8.28 | $8.50 | $7.95 | 8,808 |
| 2019-01-15 | $8.37 | $8.49 | $8.24 | $8.49 | $7.94 | 10,768 |
| 2019-01-14 | $8.51 | $8.51 | $8.25 | $8.33 | $7.79 | 5,566 |
| 2019-01-11 | $8.77 | $8.90 | $8.52 | $8.65 | $8.09 | 36,205 |
| 2019-01-10 | $8.90 | $9.10 | $8.81 | $8.90 | $8.33 | 8,371 |
| 2019-01-09 | $8.92 | $9.05 | $8.77 | $9.00 | $8.42 | 7,317 |
| 2019-01-08 | $8.65 | $8.94 | $8.56 | $8.89 | $8.32 | 16,152 |
| 2019-01-07 | $8.71 | $8.88 | $8.63 | $8.65 | $8.09 | 10,008 |
| 2019-01-04 | $8.49 | $8.83 | $8.29 | $8.83 | $8.26 | 31,590 |
| 2019-01-03 | $8.62 | $8.63 | $8.50 | $8.63 | $8.07 | 2,312 |
| 2019-01-02 | $8.40 | $8.63 | $8.25 | $8.63 | $8.07 | 8,472 |
| 2018-12-31 | $8.51 | $8.62 | $8.43 | $8.52 | $7.97 | 22,103 |
| 2018-12-28 | $8.21 | $8.60 | $8.21 | $8.60 | $8.05 | 20,496 |
| 2018-12-27 | $8.40 | $8.68 | $8.31 | $8.31 | $7.77 | 35,986 |
| 2018-12-26 | $8.55 | $8.64 | $8.40 | $8.57 | $8.02 | 14,923 |
| 2018-12-24 | $8.41 | $8.79 | $8.25 | $8.25 | $7.72 | 26,207 |
| 2018-12-21 | $8.42 | $8.49 | $8.24 | $8.45 | $7.91 | 61,192 |
| 2018-12-20 | $8.47 | $8.57 | $8.27 | $8.31 | $7.77 | 30,150 |
| 2018-12-19 | $8.55 | $8.59 | $8.25 | $8.47 | $7.92 | 24,766 |
| 2018-12-18 | $8.60 | $8.80 | $8.26 | $8.46 | $7.92 | 14,974 |
| 2018-12-17 | $8.26 | $8.60 | $8.26 | $8.50 | $7.95 | 22,504 |
| 2018-12-14 | $8.25 | $8.42 | $8.25 | $8.42 | $7.88 | 26,766 |
| 2018-12-13 | $8.30 | $8.30 | $8.18 | $8.18 | $7.65 | 16,021 |
| 2018-12-12 | $8.36 | $8.37 | $8.25 | $8.25 | $7.72 | 9,969 |
| 2018-12-11 | $8.39 | $8.49 | $8.18 | $8.39 | $7.85 | 8,580 |
| 2018-12-10 | $8.25 | $8.49 | $8.00 | $8.27 | $7.74 | 17,673 |
| 2018-12-07 | $8.35 | $8.39 | $7.96 | $8.30 | $7.77 | 11,043 |
| 2018-12-06 | $8.11 | $8.35 | $8.08 | $8.35 | $7.81 | 17,794 |
| 2018-12-04 | $8.29 | $8.29 | $8.00 | $8.27 | $7.74 | 17,128 |
| 2018-12-03 | $8.15 | $8.34 | $7.95 | $8.02 | $7.50 | 25,768 |
| 2018-11-30 | $8.35 | $8.56 | $8.15 | $8.15 | $7.63 | 11,385 |
| 2018-11-29 | $8.30 | $8.78 | $8.20 | $8.33 | $7.80 | 15,403 |
| 2018-11-28 | $7.98 | $8.31 | $7.98 | $8.30 | $7.77 | 17,022 |
| 2018-11-27 | $8.10 | $8.23 | $7.98 | $8.22 | $7.69 | 12,297 |
| 2018-11-26 | $8.38 | $8.45 | $8.05 | $8.15 | $7.63 | 11,797 |
| 2018-11-23 | $8.46 | $8.52 | $8.08 | $8.37 | $7.83 | 5,496 |
| 2018-11-21 | $8.64 | $8.79 | $8.52 | $8.55 | $8.00 | 22,244 |
| 2018-11-20 | $8.60 | $8.68 | $8.30 | $8.62 | $7.95 | 13,895 |
| 2018-11-19 | $8.66 | $8.80 | $8.50 | $8.50 | $7.84 | 6,455 |
| 2018-11-16 | $8.50 | $8.80 | $8.50 | $8.80 | $8.12 | 13,440 |
| 2018-11-15 | $8.25 | $8.56 | $8.15 | $8.56 | $7.90 | 24,749 |
| 2018-11-14 | $8.08 | $8.40 | $8.00 | $8.39 | $7.74 | 34,544 |
| 2018-11-13 | $8.11 | $8.11 | $8.00 | $8.10 | $7.47 | 20,844 |
| 2018-11-12 | $8.19 | $8.26 | $8.01 | $8.01 | $7.39 | 8,850 |
| 2018-11-09 | $8.27 | $8.40 | $8.01 | $8.12 | $7.49 | 36,747 |
| 2018-11-08 | $8.06 | $8.40 | $8.06 | $8.39 | $7.74 | 13,670 |
| 2018-11-07 | $8.35 | $8.35 | $8.06 | $8.13 | $7.50 | 13,003 |
| 2018-11-06 | $8.16 | $8.61 | $8.13 | $8.26 | $7.62 | 22,197 |
| 2018-11-05 | $8.15 | $8.35 | $8.13 | $8.21 | $7.58 | 12,612 |
| 2018-11-02 | $8.34 | $8.34 | $8.12 | $8.25 | $7.61 | 11,379 |
| 2018-11-01 | $8.25 | $8.89 | $8.20 | $8.32 | $7.68 | 19,989 |
| 2018-10-31 | $8.86 | $8.86 | $8.20 | $8.23 | $7.59 | 10,042 |
| 2018-10-30 | $8.26 | $8.88 | $8.26 | $8.46 | $7.81 | 4,518 |
| 2018-10-29 | $8.31 | $8.80 | $8.29 | $8.36 | $7.71 | 6,738 |
| 2018-10-26 | $8.34 | $8.81 | $8.12 | $8.24 | $7.60 | 9,445 |
| 2018-10-25 | $8.68 | $8.77 | $8.12 | $8.31 | $7.67 | 68,276 |
| 2018-10-24 | $9.26 | $9.29 | $8.77 | $8.77 | $8.09 | 13,568 |
| 2018-10-23 | $9.05 | $9.09 | $8.80 | $8.85 | $8.17 | 20,583 |
| 2018-10-22 | $9.57 | $9.68 | $9.09 | $9.11 | $8.41 | 19,800 |
| 2018-10-19 | $9.50 | $9.60 | $9.42 | $9.47 | $8.74 | 6,864 |
| 2018-10-18 | $9.57 | $9.59 | $9.50 | $9.57 | $8.83 | 2,916 |
| 2018-10-17 | $9.66 | $9.66 | $9.54 | $9.54 | $8.80 | 4,266 |
| 2018-10-16 | $9.73 | $9.74 | $9.50 | $9.50 | $8.77 | 32,214 |
| 2018-10-15 | $9.76 | $9.80 | $9.60 | $9.68 | $8.93 | 11,796 |
| 2018-10-12 | $9.98 | $9.98 | $9.80 | $9.81 | $9.05 | 22,145 |
| 2018-10-11 | $9.98 | $10.04 | $9.95 | $9.99 | $9.22 | 5,437 |
| 2018-10-10 | $10.05 | $10.10 | $9.94 | $9.94 | $9.17 | 17,087 |
| 2018-10-09 | $10.03 | $10.08 | $9.95 | $10.07 | $9.29 | 14,227 |
| 2018-10-08 | $10.04 | $10.08 | $10.04 | $10.08 | $9.30 | 820 |
| 2018-10-05 | $10.04 | $10.10 | $10.00 | $10.05 | $9.27 | 5,444 |
| 2018-10-04 | $10.23 | $10.23 | $10.04 | $10.16 | $9.37 | 3,063 |
| 2018-10-03 | $10.10 | $10.20 | $10.04 | $10.09 | $9.31 | 12,350 |
| 2018-10-02 | $10.16 | $10.21 | $10.14 | $10.14 | $9.36 | 9,563 |
| 2018-10-01 | $10.23 | $10.30 | $10.15 | $10.20 | $9.41 | 3,127 |
| 2018-09-28 | $10.31 | $10.31 | $10.22 | $10.25 | $9.46 | 1,559 |
| 2018-09-27 | $10.20 | $10.29 | $10.20 | $10.22 | $9.43 | 1,824 |
| 2018-09-26 | $10.31 | $10.31 | $10.15 | $10.18 | $9.39 | 11,632 |
| 2018-09-25 | $10.35 | $10.43 | $10.21 | $10.30 | $9.50 | 9,832 |
| 2018-09-24 | $10.28 | $10.39 | $10.26 | $10.35 | $9.54 | 4,874 |
| 2018-09-21 | $10.30 | $10.35 | $10.20 | $10.35 | $9.55 | 5,068 |
| 2018-09-20 | $10.10 | $10.43 | $10.10 | $10.40 | $9.60 | 9,068 |
| 2018-09-19 | $10.15 | $10.30 | $10.10 | $10.15 | $9.37 | 9,958 |
| 2018-09-18 | $10.18 | $10.30 | $10.15 | $10.15 | $9.37 | 2,465 |
| 2018-09-17 | $10.19 | $10.37 | $10.15 | $10.25 | $9.46 | 10,482 |
| 2018-09-14 | $10.49 | $10.49 | $10.25 | $10.25 | $9.46 | 6,142 |
| 2018-09-13 | $10.35 | $10.49 | $10.30 | $10.48 | $9.67 | 2,826 |
| 2018-09-12 | $10.43 | $10.49 | $10.36 | $10.49 | $9.68 | 2,552 |
| 2018-09-11 | $10.38 | $10.42 | $10.35 | $10.36 | $9.56 | 4,116 |
| 2018-09-10 | $10.36 | $10.50 | $10.36 | $10.39 | $9.59 | 4,147 |
| 2018-09-07 | $10.33 | $10.47 | $10.33 | $10.40 | $9.60 | 6,241 |
| 2018-09-06 | $10.32 | $10.46 | $10.32 | $10.37 | $9.57 | 6,962 |
| 2018-09-05 | $10.30 | $10.32 | $10.24 | $10.31 | $9.51 | 1,926 |
| 2018-09-04 | $10.21 | $10.40 | $10.12 | $10.40 | $9.60 | 19,458 |
| 2018-08-31 | $10.20 | $10.28 | $10.20 | $10.20 | $9.41 | 11,926 |
| 2018-08-30 | $10.25 | $10.38 | $10.23 | $10.32 | $9.41 | 7,832 |
| 2018-08-29 | $10.26 | $10.29 | $10.20 | $10.23 | $9.33 | 8,489 |
| 2018-08-28 | $10.20 | $10.39 | $10.20 | $10.25 | $9.35 | 16,689 |
| 2018-08-27 | $10.15 | $10.40 | $10.15 | $10.25 | $9.35 | 12,372 |
| 2018-08-24 | $10.35 | $10.39 | $10.21 | $10.21 | $9.31 | 13,712 |
| 2018-08-23 | $10.20 | $10.29 | $10.20 | $10.23 | $9.33 | 7,596 |
| 2018-08-22 | $10.29 | $10.31 | $10.16 | $10.19 | $9.29 | 4,749 |
| 2018-08-21 | $10.23 | $10.27 | $10.10 | $10.20 | $9.30 | 10,833 |
| 2018-08-20 | $10.25 | $10.31 | $10.07 | $10.10 | $9.21 | 22,260 |
| 2018-08-17 | $10.19 | $10.25 | $10.19 | $10.23 | $9.32 | 6,100 |
| 2018-08-16 | $10.23 | $10.24 | $10.10 | $10.18 | $9.29 | 10,201 |
| 2018-08-15 | $10.34 | $10.34 | $10.10 | $10.15 | $9.26 | 17,029 |
| 2018-08-14 | $10.53 | $10.55 | $10.30 | $10.34 | $9.43 | 5,668 |
| 2018-08-13 | $10.42 | $10.64 | $10.39 | $10.42 | $9.50 | 3,830 |
| 2018-08-10 | $10.65 | $10.65 | $10.40 | $10.50 | $9.57 | 5,774 |
| 2018-08-09 | $10.44 | $10.59 | $10.44 | $10.59 | $9.65 | 1,588 |
| 2018-08-08 | $10.39 | $10.79 | $10.39 | $10.43 | $9.51 | 10,086 |
| 2018-08-07 | $10.20 | $10.33 | $10.20 | $10.32 | $9.41 | 5,519 |
| 2018-08-06 | $10.18 | $10.50 | $10.06 | $10.30 | $9.39 | 36,956 |
| 2018-08-03 | $10.18 | $10.40 | $10.18 | $10.20 | $9.30 | 13,953 |
| 2018-08-02 | $10.32 | $10.45 | $10.20 | $10.20 | $9.30 | 33,302 |
| 2018-08-01 | $10.35 | $10.35 | $10.29 | $10.30 | $9.39 | 10,722 |
| 2018-07-31 | $10.27 | $10.30 | $10.25 | $10.27 | $9.37 | 27,242 |
| 2018-07-30 | $10.39 | $10.40 | $10.30 | $10.30 | $9.39 | 19,552 |
| 2018-07-27 | $10.25 | $10.34 | $10.25 | $10.34 | $9.43 | 29,759 |
| 2018-07-26 | $10.32 | $10.35 | $10.26 | $10.26 | $9.36 | 14,324 |
| 2018-07-25 | $10.25 | $10.48 | $10.25 | $10.36 | $9.44 | 7,028 |
| 2018-07-24 | $10.36 | $10.36 | $10.25 | $10.25 | $9.35 | 17,764 |
| 2018-07-23 | $10.30 | $10.62 | $10.30 | $10.44 | $9.52 | 6,720 |
| 2018-07-20 | $10.65 | $10.94 | $10.30 | $10.35 | $9.44 | 28,037 |
| 2018-07-19 | $10.56 | $11.00 | $10.56 | $10.65 | $9.71 | 20,016 |
| 2018-07-18 | $10.85 | $10.95 | $10.56 | $10.58 | $9.65 | 17,505 |
| 2018-07-17 | $10.95 | $11.03 | $10.95 | $10.96 | $9.99 | 959 |
| 2018-07-16 | $11.00 | $11.05 | $11.00 | $11.05 | $10.08 | 8,940 |
| 2018-07-13 | $10.96 | $11.10 | $10.96 | $11.10 | $10.12 | 3,614 |
| 2018-07-12 | $10.91 | $11.14 | $10.91 | $11.04 | $10.07 | 8,552 |
| 2018-07-11 | $11.00 | $11.10 | $11.00 | $11.09 | $10.11 | 16,117 |
| 2018-07-10 | $11.17 | $11.27 | $11.00 | $11.02 | $10.05 | 18,838 |
| 2018-07-09 | $11.39 | $11.39 | $11.10 | $11.17 | $10.19 | 7,164 |
| 2018-07-06 | $11.28 | $11.37 | $11.19 | $11.33 | $10.33 | 3,605 |
| 2018-07-05 | $11.51 | $11.53 | $11.15 | $11.42 | $10.41 | 8,722 |
| 2018-07-03 | $11.43 | $11.56 | $11.42 | $11.56 | $10.54 | 3,360 |
| 2018-07-02 | $11.42 | $11.42 | $11.34 | $11.40 | $10.40 | 3,817 |
| 2018-06-29 | $10.97 | $11.44 | $10.90 | $11.44 | $10.43 | 33,742 |
| 2018-06-28 | $11.04 | $11.04 | $10.82 | $10.94 | $9.98 | 3,197 |
| 2018-06-27 | $11.00 | $11.16 | $10.91 | $11.03 | $10.06 | 9,325 |
| 2018-06-26 | $11.28 | $11.34 | $11.17 | $11.23 | $10.24 | 8,502 |
| 2018-06-25 | $11.34 | $11.35 | $11.26 | $11.34 | $10.34 | 8,162 |
| 2018-06-22 | $11.34 | $11.39 | $11.28 | $11.39 | $10.39 | 5,437 |
| 2018-06-21 | $11.34 | $11.44 | $11.32 | $11.43 | $10.42 | 4,171 |
| 2018-06-20 | $11.18 | $11.45 | $11.18 | $11.36 | $10.35 | 15,856 |
| 2018-06-19 | $11.19 | $11.42 | $11.19 | $11.33 | $10.33 | 9,838 |
| 2018-06-18 | $11.15 | $11.28 | $11.14 | $11.28 | $10.29 | 12,860 |
| 2018-06-15 | $11.00 | $11.29 | $10.91 | $11.20 | $10.21 | 33,622 |
| 2018-06-14 | $10.87 | $10.97 | $10.80 | $10.97 | $10.00 | 15,099 |
| 2018-06-13 | $10.76 | $10.85 | $10.76 | $10.82 | $9.87 | 38,555 |
| 2018-06-12 | $10.84 | $10.84 | $10.76 | $10.83 | $9.88 | 11,032 |
| 2018-06-11 | $10.85 | $10.89 | $10.85 | $10.85 | $9.89 | 7,764 |
| 2018-06-08 | $10.85 | $10.97 | $10.84 | $10.87 | $9.91 | 13,330 |
| 2018-06-07 | $10.94 | $10.94 | $10.78 | $10.89 | $9.93 | 5,846 |
| 2018-06-06 | $10.98 | $11.00 | $10.88 | $10.90 | $9.94 | 16,411 |
| 2018-06-05 | $10.90 | $10.96 | $10.89 | $10.96 | $9.99 | 29,194 |
| 2018-06-04 | $11.10 | $11.12 | $10.91 | $10.91 | $9.95 | 12,790 |
| 2018-06-01 | $11.20 | $11.30 | $11.18 | $11.28 | $10.17 | 13,324 |
| 2018-05-31 | $11.25 | $11.28 | $11.15 | $11.15 | $10.06 | 8,427 |
| 2018-05-30 | $11.32 | $11.34 | $11.25 | $11.31 | $10.20 | 12,757 |
| 2018-05-29 | $11.35 | $11.35 | $11.26 | $11.30 | $10.19 | 10,241 |
| 2018-05-25 | $11.31 | $11.37 | $11.31 | $11.34 | $10.23 | 8,011 |
| 2018-05-24 | $11.37 | $11.40 | $11.15 | $11.40 | $10.28 | 10,168 |
| 2018-05-23 | $11.36 | $11.75 | $11.25 | $11.39 | $10.27 | 20,830 |
| 2018-05-22 | $11.35 | $11.73 | $11.01 | $11.37 | $10.26 | 7,597 |
| 2018-05-21 | $11.65 | $11.75 | $11.45 | $11.48 | $10.36 | 6,231 |
| 2018-05-18 | $11.46 | $11.66 | $11.43 | $11.54 | $10.41 | 4,157 |
| 2018-05-17 | $11.59 | $11.59 | $11.59 | $11.59 | $10.45 | 335 |
| 2018-05-16 | $11.60 | $11.70 | $11.57 | $11.57 | $10.44 | 4,371 |
| 2018-05-15 | $11.50 | $11.52 | $11.49 | $11.52 | $10.39 | 19,779 |
| 2018-05-14 | $11.55 | $11.59 | $11.47 | $11.52 | $10.39 | 15,743 |
| 2018-05-11 | $11.55 | $11.58 | $11.50 | $11.53 | $10.40 | 4,196 |
| 2018-05-10 | $11.60 | $11.60 | $11.55 | $11.57 | $10.43 | 3,646 |
| 2018-05-09 | $11.48 | $11.58 | $11.48 | $11.50 | $10.37 | 2,124 |
| 2018-05-08 | $11.45 | $11.63 | $11.39 | $11.51 | $10.38 | 11,301 |
| 2018-05-07 | $11.48 | $11.57 | $11.48 | $11.57 | $10.44 | 833 |
| 2018-05-04 | $11.57 | $11.62 | $11.51 | $11.62 | $10.48 | 3,206 |
| 2018-05-03 | $11.52 | $11.59 | $11.51 | $11.51 | $10.38 | 1,833 |
| 2018-05-02 | $11.52 | $11.66 | $11.52 | $11.58 | $10.44 | 6,119 |
| 2018-05-01 | $11.56 | $11.67 | $11.52 | $11.67 | $10.53 | 3,360 |
| 2018-04-30 | $11.63 | $11.69 | $11.51 | $11.59 | $10.45 | 8,480 |
| 2018-04-27 | $11.63 | $11.72 | $11.63 | $11.63 | $10.49 | 6,734 |
| 2018-04-26 | $11.80 | $11.82 | $11.63 | $11.63 | $10.49 | 3,980 |
| 2018-04-25 | $11.77 | $11.83 | $11.77 | $11.80 | $10.64 | 2,571 |
| 2018-04-24 | $11.91 | $11.91 | $11.75 | $11.79 | $10.63 | 9,015 |
| 2018-04-23 | $12.08 | $12.08 | $11.96 | $11.96 | $10.79 | 2,533 |
| 2018-04-20 | $12.03 | $12.09 | $11.98 | $12.08 | $10.89 | 7,620 |
| 2018-04-19 | $12.10 | $12.14 | $12.00 | $12.07 | $10.89 | 6,429 |
| 2018-04-18 | $12.10 | $12.13 | $12.10 | $12.11 | $10.92 | 1,700 |
| 2018-04-17 | $12.15 | $12.17 | $12.10 | $12.17 | $10.97 | 2,023 |
| 2018-04-16 | $12.19 | $12.19 | $12.10 | $12.10 | $10.91 | 3,386 |
| 2018-04-13 | $12.10 | $12.15 | $12.10 | $12.14 | $10.95 | 4,233 |
| 2018-04-12 | $12.14 | $12.19 | $12.10 | $12.10 | $10.92 | 3,428 |
| 2018-04-11 | $12.11 | $12.15 | $12.10 | $12.10 | $10.91 | 4,149 |
| 2018-04-10 | $12.18 | $12.19 | $12.11 | $12.11 | $10.92 | 1,615 |
| 2018-04-09 | $12.00 | $12.19 | $11.99 | $12.11 | $10.92 | 4,071 |
| 2018-04-06 | $12.28 | $12.28 | $12.00 | $12.00 | $10.82 | 6,326 |
| 2018-04-05 | $12.07 | $12.31 | $12.01 | $12.25 | $11.05 | 4,256 |
| 2018-04-04 | $12.04 | $12.20 | $12.04 | $12.07 | $10.89 | 1,946 |
| 2018-04-03 | $12.03 | $12.15 | $12.00 | $12.04 | $10.86 | 3,108 |
| 2018-04-02 | $12.09 | $12.10 | $12.06 | $12.07 | $10.89 | 4,009 |
| 2018-03-29 | $12.11 | $12.20 | $12.00 | $12.03 | $10.85 | 2,350 |
| 2018-03-28 | $12.08 | $12.14 | $12.01 | $12.03 | $10.85 | 3,378 |
| 2018-03-27 | $12.01 | $12.33 | $12.01 | $12.17 | $10.98 | 9,578 |
| 2018-03-26 | $12.14 | $12.14 | $12.00 | $12.05 | $10.87 | 2,909 |
| 2018-03-23 | $12.04 | $12.12 | $11.91 | $12.12 | $10.93 | 2,507 |
| 2018-03-22 | $12.09 | $12.19 | $12.01 | $12.01 | $10.83 | 6,421 |
| 2018-03-21 | $12.06 | $12.20 | $12.03 | $12.05 | $10.87 | 5,199 |
| 2018-03-20 | $12.12 | $12.20 | $12.05 | $12.05 | $10.87 | 2,715 |
| 2018-03-19 | $12.24 | $12.41 | $12.11 | $12.20 | $11.00 | 7,878 |
| 2018-03-16 | $11.85 | $12.42 | $11.70 | $12.42 | $11.20 | 15,929 |
| 2018-03-15 | $11.80 | $11.85 | $11.65 | $11.76 | $10.61 | 7,097 |
| 2018-03-14 | $11.97 | $11.98 | $11.55 | $11.78 | $10.63 | 10,689 |
| 2018-03-13 | $12.03 | $12.08 | $11.97 | $11.97 | $10.80 | 11,682 |
| 2018-03-12 | $12.05 | $12.14 | $12.00 | $12.06 | $10.88 | 3,461 |
| 2018-03-09 | $12.20 | $12.20 | $12.02 | $12.18 | $10.99 | 2,338 |
| 2018-03-08 | $12.09 | $12.26 | $12.03 | $12.23 | $11.03 | 8,102 |
| 2018-03-07 | $12.29 | $12.29 | $12.08 | $12.08 | $10.90 | 6,391 |
| 2018-03-06 | $12.08 | $12.13 | $12.08 | $12.10 | $10.91 | 12,583 |
| 2018-03-05 | $12.12 | $12.30 | $12.08 | $12.12 | $10.93 | 10,177 |
| 2018-03-02 | $12.20 | $12.24 | $12.20 | $12.23 | $10.92 | 5,750 |
| 2018-03-01 | $12.20 | $12.33 | $12.20 | $12.24 | $10.93 | 5,026 |
| 2018-02-28 | $12.20 | $12.23 | $12.20 | $12.20 | $10.90 | 3,097 |
| 2018-02-27 | $12.31 | $12.31 | $12.20 | $12.21 | $10.90 | 3,176 |
| 2018-02-26 | $12.32 | $12.36 | $12.25 | $12.29 | $10.98 | 2,441 |
| 2018-02-23 | $12.23 | $12.47 | $12.20 | $12.21 | $10.91 | 5,602 |
| 2018-02-22 | $12.35 | $12.35 | $12.23 | $12.27 | $10.96 | 7,457 |
| 2018-02-21 | $12.46 | $12.56 | $12.36 | $12.41 | $11.08 | 2,030 |
| 2018-02-20 | $12.55 | $12.60 | $12.36 | $12.36 | $11.04 | 3,499 |
| 2018-02-16 | $12.48 | $12.58 | $12.36 | $12.58 | $11.24 | 1,844 |
| 2018-02-15 | $12.37 | $12.60 | $12.35 | $12.57 | $11.23 | 8,508 |
| 2018-02-14 | $12.48 | $12.59 | $12.39 | $12.59 | $11.24 | 14,732 |
| 2018-02-13 | $12.44 | $12.49 | $12.38 | $12.48 | $11.15 | 4,953 |
| 2018-02-12 | $12.39 | $12.44 | $12.31 | $12.36 | $11.04 | 16,164 |
| 2018-02-09 | $12.26 | $12.45 | $12.20 | $12.38 | $11.06 | 9,645 |
| 2018-02-08 | $12.25 | $12.28 | $12.17 | $12.21 | $10.91 | 18,963 |
| 2018-02-07 | $12.20 | $12.39 | $12.20 | $12.26 | $10.95 | 9,651 |
| 2018-02-06 | $12.07 | $12.34 | $12.05 | $12.20 | $10.90 | 21,506 |
| 2018-02-05 | $12.26 | $12.39 | $12.20 | $12.21 | $10.91 | 19,820 |
| 2018-02-02 | $12.26 | $12.39 | $12.22 | $12.32 | $11.00 | 12,166 |
| 2018-02-01 | $12.31 | $12.44 | $12.20 | $12.27 | $10.96 | 13,542 |
| 2018-01-31 | $12.35 | $12.44 | $12.34 | $12.39 | $11.07 | 6,302 |
| 2018-01-30 | $12.44 | $12.44 | $12.32 | $12.43 | $11.10 | 12,710 |
| 2018-01-29 | $12.37 | $12.42 | $12.31 | $12.40 | $11.08 | 7,493 |
| 2018-01-26 | $12.30 | $12.49 | $12.30 | $12.40 | $11.08 | 7,196 |
| 2018-01-25 | $12.30 | $12.49 | $12.30 | $12.49 | $11.15 | 5,861 |
| 2018-01-24 | $12.45 | $12.50 | $12.30 | $12.32 | $11.00 | 18,096 |
| 2018-01-23 | $12.40 | $12.48 | $12.30 | $12.43 | $11.10 | 3,397 |
| 2018-01-22 | $12.40 | $12.42 | $12.30 | $12.39 | $11.07 | 3,357 |
| 2018-01-19 | $12.31 | $12.50 | $12.15 | $12.44 | $11.11 | 14,843 |
| 2018-01-18 | $12.34 | $12.44 | $12.07 | $12.23 | $10.92 | 22,734 |
| 2018-01-17 | $12.24 | $12.46 | $12.24 | $12.31 | $10.99 | 6,987 |
| 2018-01-16 | $12.37 | $12.39 | $12.10 | $12.25 | $10.94 | 28,432 |
| 2018-01-12 | $12.45 | $12.45 | $12.01 | $12.34 | $11.02 | 13,580 |
| 2018-01-11 | $12.10 | $12.49 | $12.06 | $12.49 | $11.16 | 27,411 |
| 2018-01-10 | $11.83 | $12.21 | $11.81 | $12.02 | $10.74 | 23,005 |
| 2018-01-09 | $11.96 | $12.07 | $11.87 | $11.91 | $10.64 | 7,898 |
| 2018-01-08 | $12.01 | $12.08 | $11.77 | $11.90 | $10.63 | 5,475 |
| 2018-01-05 | $12.06 | $12.08 | $11.97 | $12.00 | $10.72 | 5,184 |
| 2018-01-04 | $12.05 | $12.05 | $11.67 | $12.03 | $10.74 | 11,722 |
| 2018-01-03 | $11.66 | $12.00 | $11.61 | $12.00 | $10.72 | 16,680 |
| 2018-01-02 | $11.80 | $11.80 | $11.56 | $11.70 | $10.45 | 27,781 |
| 2017-12-29 | $11.78 | $11.80 | $11.77 | $11.78 | $10.52 | 9,535 |
| 2017-12-28 | $11.74 | $11.80 | $11.74 | $11.78 | $10.53 | 7,231 |
| 2017-12-27 | $11.71 | $11.79 | $11.71 | $11.74 | $10.49 | 1,663 |
| 2017-12-26 | $11.70 | $11.80 | $11.56 | $11.72 | $10.46 | 13,577 |
| 2017-12-22 | $11.63 | $11.66 | $11.52 | $11.66 | $10.41 | 4,271 |
| 2017-12-21 | $11.65 | $11.65 | $11.56 | $11.56 | $10.33 | 2,383 |
| 2017-12-20 | $11.58 | $11.65 | $11.48 | $11.65 | $10.41 | 1,953 |
| 2017-12-19 | $11.50 | $11.53 | $11.40 | $11.53 | $10.30 | 7,030 |
| 2017-12-18 | $11.48 | $11.53 | $11.36 | $11.40 | $10.18 | 10,594 |
| 2017-12-15 | $11.53 | $11.53 | $11.37 | $11.37 | $10.16 | 11,823 |
| 2017-12-14 | $11.52 | $11.60 | $11.51 | $11.54 | $10.31 | 6,601 |
| 2017-12-13 | $11.57 | $11.64 | $11.57 | $11.62 | $10.38 | 1,640 |
| 2017-12-12 | $11.59 | $11.62 | $11.39 | $11.48 | $10.25 | 11,850 |
| 2017-12-11 | $11.51 | $11.70 | $11.34 | $11.63 | $10.39 | 5,379 |
| 2017-12-08 | $12.00 | $12.00 | $11.31 | $11.31 | $10.10 | 16,440 |
| 2017-12-07 | $11.75 | $11.91 | $11.58 | $11.91 | $10.64 | 4,829 |
| 2017-12-06 | $11.92 | $11.93 | $11.67 | $11.84 | $10.58 | 7,209 |
| 2017-12-05 | $11.88 | $11.91 | $11.64 | $11.91 | $10.64 | 5,043 |
| 2017-12-04 | $11.64 | $11.89 | $11.64 | $11.87 | $10.60 | 8,971 |
| 2017-12-01 | $11.40 | $11.98 | $11.30 | $11.77 | $10.51 | 11,711 |
| 2017-11-30 | $11.50 | $11.58 | $11.43 | $11.50 | $10.27 | 5,260 |
| 2017-11-29 | $11.81 | $11.81 | $11.55 | $11.59 | $10.35 | 6,310 |
| 2017-11-28 | $11.80 | $11.92 | $11.70 | $11.71 | $10.46 | 7,533 |
| 2017-11-27 | $11.92 | $11.92 | $11.73 | $11.86 | $10.59 | 6,627 |
| 2017-11-24 | $11.85 | $12.00 | $11.73 | $12.00 | $10.72 | 3,534 |
| 2017-11-22 | $11.90 | $11.93 | $11.48 | $11.76 | $10.50 | 13,602 |
| 2017-11-21 | $11.61 | $11.98 | $11.60 | $11.97 | $10.58 | 12,350 |
| 2017-11-20 | $11.69 | $11.70 | $11.60 | $11.70 | $10.34 | 4,361 |
| 2017-11-17 | $11.58 | $11.67 | $11.30 | $11.67 | $10.32 | 7,334 |
| 2017-11-16 | $11.56 | $11.59 | $11.38 | $11.40 | $10.08 | 5,596 |
| 2017-11-15 | $11.50 | $11.67 | $11.31 | $11.31 | $10.00 | 21,620 |
| 2017-11-14 | $11.41 | $11.80 | $11.26 | $11.41 | $10.09 | 15,894 |
| 2017-11-13 | $11.48 | $11.50 | $11.30 | $11.30 | $9.99 | 6,327 |
| 2017-11-10 | $11.24 | $11.54 | $11.24 | $11.37 | $10.05 | 6,950 |
| 2017-11-09 | $11.50 | $11.50 | $11.27 | $11.27 | $9.97 | 2,360 |
| 2017-11-08 | $11.24 | $11.49 | $11.24 | $11.48 | $10.15 | 5,288 |
| 2017-11-07 | $11.43 | $11.43 | $11.32 | $11.33 | $10.02 | 5,550 |
| 2017-11-06 | $11.34 | $11.41 | $11.28 | $11.41 | $10.09 | 4,683 |
| 2017-11-03 | $11.40 | $11.44 | $11.25 | $11.33 | $10.02 | 11,920 |
| 2017-11-02 | $11.35 | $11.40 | $11.35 | $11.36 | $10.04 | 5,680 |
| 2017-11-01 | $11.32 | $11.32 | $11.31 | $11.31 | $10.00 | 1,962 |
| 2017-10-31 | $11.40 | $11.50 | $11.34 | $11.42 | $10.10 | 4,760 |
| 2017-10-30 | $11.30 | $11.39 | $11.30 | $11.39 | $10.07 | 6,449 |
| 2017-10-27 | $11.33 | $11.40 | $11.33 | $11.40 | $10.08 | 3,671 |
| 2017-10-26 | $11.30 | $11.41 | $11.30 | $11.33 | $10.02 | 3,306 |
| 2017-10-25 | $11.30 | $11.41 | $11.30 | $11.35 | $10.04 | 5,554 |
| 2017-10-24 | $11.49 | $11.49 | $11.30 | $11.30 | $9.99 | 10,069 |
| 2017-10-23 | $11.50 | $11.50 | $11.30 | $11.41 | $10.09 | 12,175 |
| 2017-10-20 | $11.38 | $11.44 | $11.38 | $11.42 | $10.10 | 4,514 |
| 2017-10-19 | $11.41 | $11.64 | $11.40 | $11.40 | $10.08 | 3,677 |
| 2017-10-18 | $11.65 | $11.81 | $11.50 | $11.52 | $10.19 | 7,527 |
| 2017-10-17 | $11.54 | $11.91 | $11.54 | $11.70 | $10.34 | 15,496 |
| 2017-10-16 | $11.64 | $11.64 | $11.45 | $11.50 | $10.17 | 5,239 |
| 2017-10-13 | $11.65 | $11.81 | $11.57 | $11.59 | $10.25 | 2,500 |
| 2017-10-12 | $11.70 | $11.83 | $11.57 | $11.61 | $10.26 | 7,754 |
| 2017-10-11 | $11.47 | $11.66 | $11.46 | $11.66 | $10.31 | 8,703 |
| 2017-10-10 | $11.30 | $11.47 | $11.30 | $11.45 | $10.12 | 12,897 |
| 2017-10-09 | $11.37 | $11.68 | $11.30 | $11.35 | $10.04 | 10,266 |
| 2017-10-06 | $11.70 | $11.83 | $11.25 | $11.36 | $10.04 | 22,860 |
| 2017-10-05 | $11.72 | $11.78 | $11.65 | $11.66 | $10.31 | 12,811 |
| 2017-10-04 | $11.83 | $11.83 | $11.72 | $11.75 | $10.39 | 2,096 |
| 2017-10-03 | $11.73 | $11.85 | $11.67 | $11.81 | $10.44 | 4,181 |
| 2017-10-02 | $11.80 | $11.85 | $11.69 | $11.79 | $10.43 | 6,552 |
| 2017-09-29 | $11.88 | $11.88 | $11.65 | $11.82 | $10.45 | 5,383 |
| 2017-09-28 | $11.78 | $11.87 | $11.78 | $11.87 | $10.49 | 4,197 |
| 2017-09-27 | $11.84 | $11.85 | $11.68 | $11.84 | $10.47 | 6,924 |
| 2017-09-26 | $11.68 | $11.85 | $11.56 | $11.75 | $10.39 | 8,988 |
| 2017-09-25 | $11.71 | $11.85 | $11.60 | $11.67 | $10.32 | 9,045 |
| 2017-09-22 | $11.51 | $11.83 | $11.46 | $11.83 | $10.46 | 7,422 |
| 2017-09-21 | $11.50 | $11.70 | $11.46 | $11.59 | $10.25 | 13,263 |
| 2017-09-20 | $11.44 | $11.65 | $11.44 | $11.60 | $10.26 | 8,760 |
| 2017-09-19 | $11.62 | $11.70 | $11.36 | $11.43 | $10.11 | 4,328 |
| 2017-09-18 | $11.60 | $11.67 | $11.51 | $11.53 | $10.19 | 6,495 |
| 2017-09-15 | $11.55 | $11.69 | $11.45 | $11.54 | $10.20 | 8,769 |
| 2017-09-14 | $11.48 | $11.56 | $11.39 | $11.44 | $10.11 | 3,744 |
| 2017-09-13 | $11.50 | $11.63 | $11.36 | $11.37 | $10.05 | 6,245 |
| 2017-09-12 | $11.40 | $11.69 | $11.38 | $11.42 | $10.10 | 4,523 |
| 2017-09-11 | $11.57 | $11.75 | $11.36 | $11.43 | $10.10 | 8,380 |
| 2017-09-08 | $11.61 | $11.74 | $11.55 | $11.55 | $10.21 | 7,857 |
| 2017-09-07 | $11.64 | $11.79 | $11.64 | $11.70 | $10.34 | 6,666 |
| 2017-09-06 | $11.83 | $11.87 | $11.60 | $11.74 | $10.38 | 5,995 |
| 2017-09-05 | $11.46 | $11.75 | $11.46 | $11.75 | $10.39 | 5,393 |
| 2017-09-01 | $11.74 | $11.80 | $11.42 | $11.42 | $10.10 | 4,363 |
| 2017-08-31 | $11.88 | $11.98 | $11.65 | $11.71 | $10.35 | 7,463 |
| 2017-08-30 | $11.78 | $12.12 | $11.69 | $12.12 | $10.61 | 17,474 |
| 2017-08-29 | $11.70 | $11.90 | $11.66 | $11.85 | $10.37 | 7,463 |
| 2017-08-28 | $11.65 | $11.69 | $11.60 | $11.63 | $10.18 | 9,638 |
| 2017-08-25 | $11.53 | $11.67 | $11.52 | $11.57 | $10.12 | 5,004 |
| 2017-08-24 | $11.45 | $11.62 | $11.41 | $11.53 | $10.09 | 7,245 |
| 2017-08-23 | $11.49 | $11.64 | $11.35 | $11.51 | $10.07 | 2,961 |
| 2017-08-22 | $11.66 | $11.66 | $11.49 | $11.63 | $10.18 | 5,573 |
| 2017-08-21 | $11.32 | $11.69 | $11.32 | $11.67 | $10.21 | 4,547 |
| 2017-08-18 | $11.36 | $11.41 | $11.32 | $11.40 | $9.98 | 7,737 |
| 2017-08-17 | $11.34 | $11.44 | $11.32 | $11.44 | $10.01 | 12,007 |
| 2017-08-16 | $11.38 | $11.49 | $11.37 | $11.45 | $10.02 | 8,530 |
| 2017-08-15 | $11.54 | $11.54 | $11.27 | $11.42 | $10.00 | 4,167 |
| 2017-08-14 | $11.30 | $11.55 | $11.28 | $11.54 | $10.10 | 9,257 |
| 2017-08-11 | $11.30 | $11.55 | $11.20 | $11.26 | $9.85 | 10,005 |
| 2017-08-10 | $11.49 | $11.49 | $11.25 | $11.42 | $9.99 | 6,506 |
| 2017-08-09 | $11.50 | $11.63 | $11.30 | $11.41 | $9.99 | 7,297 |
| 2017-08-08 | $11.90 | $11.90 | $11.64 | $11.65 | $10.20 | 5,593 |
| 2017-08-07 | $11.84 | $11.94 | $11.51 | $11.91 | $10.42 | 12,267 |
| 2017-08-04 | $11.56 | $11.95 | $11.55 | $11.88 | $10.40 | 13,279 |
| 2017-08-03 | $11.79 | $11.79 | $11.51 | $11.79 | $10.32 | 7,517 |
| 2017-08-02 | $11.86 | $11.89 | $11.27 | $11.63 | $10.18 | 8,122 |
| 2017-08-01 | $11.80 | $11.80 | $11.38 | $11.70 | $10.24 | 10,663 |
| 2017-07-31 | $11.61 | $11.89 | $11.49 | $11.89 | $10.41 | 14,126 |
| 2017-07-28 | $11.31 | $11.68 | $11.20 | $11.68 | $10.22 | 8,138 |
| 2017-07-27 | $11.36 | $11.73 | $11.16 | $11.17 | $9.78 | 9,421 |
| 2017-07-26 | $11.11 | $11.45 | $11.09 | $11.40 | $9.98 | 11,550 |
| 2017-07-25 | $11.05 | $11.44 | $11.05 | $11.14 | $9.75 | 11,743 |
| 2017-07-24 | $11.37 | $11.37 | $11.09 | $11.13 | $9.74 | 10,025 |
| 2017-07-21 | $11.35 | $11.71 | $11.11 | $11.25 | $9.85 | 17,506 |
| 2017-07-20 | $11.09 | $11.35 | $11.09 | $11.31 | $9.90 | 20,241 |
| 2017-07-19 | $11.09 | $11.20 | $11.09 | $11.13 | $9.74 | 8,123 |
| 2017-07-18 | $11.16 | $11.40 | $11.09 | $11.15 | $9.76 | 5,743 |
| 2017-07-17 | $11.30 | $11.51 | $11.30 | $11.32 | $9.91 | 5,519 |
| 2017-07-14 | $11.21 | $11.30 | $11.18 | $11.27 | $9.86 | 3,340 |
| 2017-07-13 | $11.14 | $11.30 | $11.13 | $11.30 | $9.89 | 12,579 |
| 2017-07-12 | $11.46 | $11.46 | $11.13 | $11.17 | $9.77 | 10,639 |
| 2017-07-11 | $11.36 | $11.49 | $11.16 | $11.21 | $9.81 | 8,016 |
| 2017-07-10 | $11.13 | $11.69 | $11.13 | $11.32 | $9.91 | 18,155 |
| 2017-07-07 | $11.74 | $11.74 | $11.56 | $11.62 | $10.17 | 2,460 |
| 2017-07-06 | $11.65 | $11.65 | $11.51 | $11.64 | $10.18 | 7,218 |
| 2017-07-05 | $11.71 | $11.85 | $11.52 | $11.52 | $10.08 | 5,997 |
| 2017-07-03 | $11.82 | $11.89 | $11.59 | $11.86 | $10.38 | 1,301 |
| 2017-06-30 | $11.82 | $11.90 | $11.75 | $11.76 | $10.29 | 2,179 |
| 2017-06-29 | $11.86 | $11.89 | $11.75 | $11.88 | $10.40 | 5,028 |
| 2017-06-28 | $11.86 | $11.92 | $11.73 | $11.79 | $10.32 | 3,343 |
| 2017-06-27 | $11.92 | $11.99 | $11.76 | $11.95 | $10.46 | 16,391 |
| 2017-06-26 | $11.79 | $11.96 | $11.60 | $11.95 | $10.46 | 17,355 |
| 2017-06-23 | $11.79 | $11.80 | $11.65 | $11.75 | $10.28 | 17,371 |
| 2017-06-22 | $11.67 | $11.98 | $11.67 | $11.82 | $10.34 | 3,395 |
| 2017-06-21 | $11.65 | $11.88 | $11.65 | $11.68 | $10.22 | 18,162 |
| 2017-06-20 | $11.81 | $11.88 | $11.69 | $11.83 | $10.35 | 20,286 |
| 2017-06-19 | $11.72 | $11.89 | $11.49 | $11.88 | $10.40 | 30,012 |
| 2017-06-16 | $12.02 | $12.02 | $11.56 | $11.68 | $10.22 | 37,219 |
| 2017-06-15 | $11.56 | $11.97 | $11.56 | $11.94 | $10.45 | 20,894 |
| 2017-06-14 | $11.63 | $11.99 | $11.56 | $11.62 | $10.17 | 10,106 |
| 2017-06-13 | $11.66 | $11.82 | $11.64 | $11.82 | $10.34 | 14,967 |
| 2017-06-12 | $11.81 | $11.86 | $11.73 | $11.73 | $10.27 | 4,874 |
| 2017-06-09 | $11.94 | $11.96 | $11.85 | $11.92 | $10.43 | 15,531 |
| 2017-06-08 | $11.94 | $12.02 | $11.94 | $11.96 | $10.47 | 6,472 |
| 2017-06-07 | $11.90 | $12.01 | $11.75 | $11.94 | $10.45 | 7,491 |
| 2017-06-06 | $11.85 | $11.99 | $11.72 | $11.85 | $10.37 | 8,485 |
| 2017-06-05 | $11.90 | $12.04 | $11.68 | $11.93 | $10.44 | 15,064 |
| 2017-06-02 | $11.96 | $12.09 | $11.76 | $11.96 | $10.47 | 23,273 |
| 2017-06-01 | $12.07 | $12.15 | $11.91 | $12.02 | $10.42 | 14,779 |
| 2017-05-31 | $11.96 | $12.20 | $11.95 | $12.01 | $10.41 | 51,086 |
| 2017-05-30 | $11.61 | $12.00 | $11.61 | $12.00 | $10.40 | 17,438 |
| 2017-05-26 | $11.45 | $11.58 | $11.40 | $11.58 | $10.03 | 38,390 |
| 2017-05-25 | $11.55 | $11.59 | $11.35 | $11.47 | $9.94 | 16,493 |
| 2017-05-24 | $11.19 | $11.56 | $11.12 | $11.46 | $9.93 | 20,986 |
| 2017-05-23 | $11.25 | $11.39 | $11.15 | $11.17 | $9.68 | 20,857 |
| 2017-05-22 | $12.42 | $12.42 | $11.31 | $11.34 | $9.83 | 60,964 |
| 2017-05-19 | $11.65 | $11.80 | $11.56 | $11.56 | $10.02 | 15,626 |
| 2017-05-18 | $11.56 | $11.74 | $11.52 | $11.66 | $10.10 | 15,666 |
| 2017-05-17 | $11.50 | $11.65 | $11.41 | $11.50 | $9.96 | 19,753 |
| 2017-05-16 | $11.94 | $11.95 | $11.50 | $11.57 | $10.03 | 4,272 |
| 2017-05-15 | $11.99 | $12.01 | $11.85 | $11.92 | $10.33 | 9,837 |
| 2017-05-12 | $12.30 | $12.39 | $11.80 | $11.85 | $10.27 | 22,376 |
| 2017-05-11 | $12.52 | $12.63 | $12.28 | $12.30 | $10.66 | 9,336 |
| 2017-05-10 | $12.60 | $12.83 | $12.50 | $12.54 | $10.87 | 4,102 |
| 2017-05-09 | $12.67 | $12.90 | $12.59 | $12.71 | $11.01 | 20,479 |
| 2017-05-08 | $12.70 | $12.84 | $12.62 | $12.69 | $10.99 | 10,001 |
| 2017-05-05 | $12.44 | $12.77 | $12.31 | $12.73 | $11.03 | 15,462 |
| 2017-05-04 | $12.38 | $12.52 | $12.34 | $12.44 | $10.78 | 9,456 |
| 2017-05-03 | $12.25 | $12.44 | $12.25 | $12.27 | $10.63 | 8,673 |
| 2017-05-02 | $12.52 | $12.89 | $12.24 | $12.26 | $10.62 | 13,853 |
| 2017-05-01 | $12.83 | $12.89 | $12.52 | $12.53 | $10.86 | 14,962 |
| 2017-04-28 | $12.85 | $12.98 | $12.76 | $12.98 | $11.25 | 8,085 |
| 2017-04-27 | $13.02 | $13.02 | $12.75 | $12.86 | $11.14 | 19,239 |
| 2017-04-26 | $12.80 | $13.23 | $12.76 | $12.78 | $11.07 | 32,756 |
| 2017-04-25 | $12.64 | $12.80 | $12.64 | $12.80 | $11.09 | 20,420 |
| 2017-04-24 | $12.70 | $12.90 | $12.20 | $12.64 | $10.95 | 30,790 |
| 2017-04-21 | $12.36 | $12.95 | $12.22 | $12.70 | $11.00 | 30,252 |
| 2017-04-20 | $12.00 | $12.50 | $11.63 | $12.49 | $10.82 | 210 |
| 2017-04-19 | $11.98 | $12.00 | $11.89 | $12.00 | $10.40 | 14,754 |
| 2017-04-18 | $11.51 | $11.92 | $11.51 | $11.89 | $10.30 | 25,271 |
| 2017-04-17 | $11.20 | $11.70 | $11.20 | $11.59 | $10.04 | 76,958 |
| 2017-04-13 | $11.25 | $11.32 | $11.19 | $11.29 | $9.78 | 12,004 |
| 2017-04-12 | $11.30 | $11.30 | $11.16 | $11.30 | $9.79 | 31,293 |
| 2017-04-11 | $11.23 | $11.30 | $11.22 | $11.26 | $9.76 | 13,374 |
| 2017-04-10 | $11.30 | $11.30 | $11.18 | $11.20 | $9.70 | 14,048 |
| 2017-04-07 | $11.25 | $11.26 | $11.25 | $11.25 | $9.75 | 5,542 |
| 2017-04-06 | $11.25 | $11.30 | $11.21 | $11.23 | $9.73 | 30,519 |
| 2017-04-05 | $11.25 | $11.34 | $11.20 | $11.25 | $9.75 | 15,149 |
| 2017-04-04 | $11.23 | $11.33 | $11.22 | $11.27 | $9.77 | 10,784 |
| 2017-04-03 | $11.35 | $11.47 | $11.24 | $11.26 | $9.76 | 5,750 |
| 2017-03-31 | $11.21 | $11.31 | $11.21 | $11.28 | $9.77 | 9,568 |
| 2017-03-30 | $11.20 | $11.42 | $11.17 | $11.20 | $9.70 | 35,951 |
| 2017-03-29 | $11.27 | $11.30 | $11.21 | $11.24 | $9.74 | 8,259 |
| 2017-03-28 | $11.41 | $11.41 | $11.27 | $11.29 | $9.78 | 13,225 |
| 2017-03-27 | $11.25 | $11.49 | $11.25 | $11.30 | $9.79 | 3,341 |
| 2017-03-24 | $11.47 | $11.50 | $11.33 | $11.34 | $9.83 | 28,272 |
| 2017-03-23 | $11.34 | $11.44 | $11.31 | $11.39 | $9.87 | 10,400 |
| 2017-03-22 | $11.28 | $11.34 | $11.20 | $11.25 | $9.75 | 22,623 |
| 2017-03-21 | $11.33 | $11.61 | $11.20 | $11.22 | $9.72 | 10,723 |
| 2017-03-20 | $11.35 | $11.35 | $11.22 | $11.25 | $9.75 | 4,753 |
| 2017-03-17 | $11.34 | $11.36 | $11.29 | $11.30 | $9.79 | 6,226 |
| 2017-03-16 | $11.33 | $11.34 | $11.29 | $11.30 | $9.79 | 9,767 |
| 2017-03-15 | $11.28 | $11.33 | $11.28 | $11.29 | $9.78 | 11,340 |
| 2017-03-14 | $11.50 | $11.50 | $11.33 | $11.33 | $9.81 | 8,884 |
| 2017-03-13 | $11.38 | $11.66 | $11.34 | $11.48 | $9.95 | 22,277 |
| 2017-03-10 | $11.38 | $11.38 | $11.27 | $11.34 | $9.83 | 23,054 |
| 2017-03-09 | $11.24 | $11.28 | $11.15 | $11.19 | $9.70 | 10,726 |
| 2017-03-08 | $11.27 | $11.28 | $11.07 | $11.26 | $9.76 | 11,615 |
| 2017-03-07 | $11.18 | $11.27 | $11.16 | $11.23 | $9.73 | 12,803 |
| 2017-03-06 | $11.15 | $11.21 | $11.12 | $11.16 | $9.67 | 4,923 |
| 2017-03-03 | $11.05 | $11.15 | $11.00 | $11.14 | $9.65 | 10,683 |
| 2017-03-02 | $11.08 | $11.14 | $11.08 | $11.11 | $9.63 | 7,574 |
| 2017-03-01 | $10.88 | $11.12 | $10.88 | $11.05 | $9.57 | 14,706 |
| 2017-02-28 | $11.10 | $11.10 | $10.87 | $10.87 | $9.42 | 12,934 |
| 2017-02-27 | $10.96 | $11.15 | $10.96 | $11.10 | $9.62 | 11,428 |
| 2017-02-24 | $11.00 | $11.00 | $10.95 | $10.98 | $9.51 | 17,090 |
| 2017-02-23 | $11.10 | $11.13 | $11.01 | $11.02 | $9.55 | 5,171 |
| 2017-02-22 | $11.17 | $11.20 | $10.90 | $11.19 | $9.70 | 15,093 |
| 2017-02-21 | $11.32 | $11.42 | $11.11 | $11.20 | $9.60 | 47,511 |
| 2017-02-17 | $11.41 | $11.44 | $11.18 | $11.43 | $9.80 | 8,230 |
| 2017-02-16 | $11.34 | $11.44 | $10.96 | $11.44 | $9.81 | 9,930 |
| 2017-02-15 | $10.96 | $11.37 | $10.96 | $11.05 | $9.47 | 16,764 |
| 2017-02-14 | $10.98 | $10.98 | $10.91 | $10.95 | $9.39 | 5,827 |
| 2017-02-13 | $10.75 | $10.98 | $10.75 | $10.98 | $9.41 | 7,953 |
| 2017-02-10 | $10.75 | $10.85 | $10.74 | $10.75 | $9.22 | 25,756 |
| 2017-02-09 | $10.71 | $10.75 | $10.67 | $10.75 | $9.22 | 9,440 |
| 2017-02-08 | $10.80 | $10.80 | $10.71 | $10.75 | $9.22 | 12,197 |
| 2017-02-07 | $11.00 | $11.00 | $10.75 | $10.78 | $9.24 | 29,598 |
| 2017-02-06 | $10.94 | $10.98 | $10.92 | $10.96 | $9.40 | 12,739 |
| 2017-02-03 | $10.95 | $10.97 | $10.91 | $10.95 | $9.39 | 11,313 |
| 2017-02-02 | $10.96 | $11.00 | $10.92 | $10.97 | $9.40 | 14,216 |
| 2017-02-01 | $10.92 | $10.95 | $10.92 | $10.92 | $9.36 | 7,301 |
| 2017-01-31 | $10.93 | $11.00 | $10.89 | $10.96 | $9.40 | 11,165 |
| 2017-01-30 | $11.10 | $11.11 | $10.76 | $10.90 | $9.34 | 22,617 |
| 2017-01-27 | $11.09 | $11.23 | $10.95 | $11.05 | $9.47 | 8,304 |
| 2017-01-26 | $11.46 | $11.46 | $10.90 | $11.16 | $9.57 | 37,394 |
| 2017-01-25 | $11.60 | $11.60 | $11.34 | $11.41 | $9.78 | 21,394 |
| 2017-01-24 | $11.72 | $11.72 | $11.52 | $11.58 | $9.93 | 4,964 |
| 2017-01-23 | $11.75 | $11.75 | $11.46 | $11.74 | $10.06 | 17,107 |
| 2017-01-20 | $11.66 | $11.77 | $11.59 | $11.75 | $10.07 | 15,604 |
| 2017-01-19 | $11.90 | $11.99 | $11.35 | $11.50 | $9.86 | 21,690 |
| 2017-01-18 | $11.79 | $12.17 | $11.79 | $11.99 | $10.27 | 35,524 |
| 2017-01-17 | $10.95 | $11.80 | $10.92 | $11.79 | $10.11 | 61,825 |
| 2017-01-13 | $10.59 | $10.94 | $10.50 | $10.93 | $9.37 | 26,344 |
| 2017-01-12 | $10.33 | $10.64 | $10.30 | $10.64 | $9.12 | 36,411 |
| 2017-01-11 | $10.34 | $10.34 | $10.27 | $10.29 | $8.82 | 8,747 |
| 2017-01-10 | $10.30 | $10.35 | $10.23 | $10.29 | $8.82 | 14,336 |
| 2017-01-09 | $10.24 | $10.27 | $10.18 | $10.25 | $8.79 | 14,126 |
| 2017-01-06 | $10.16 | $10.20 | $10.02 | $10.20 | $8.74 | 14,684 |
| 2017-01-05 | $10.04 | $10.17 | $9.99 | $10.13 | $8.68 | 8,560 |
| 2017-01-04 | $10.02 | $10.14 | $9.95 | $10.03 | $8.60 | 29,800 |
| 2017-01-03 | $10.23 | $10.30 | $9.95 | $9.99 | $8.56 | 35,893 |
| 2016-12-30 | $10.11 | $10.23 | $10.02 | $10.19 | $8.74 | 9,660 |
| 2016-12-29 | $10.06 | $10.24 | $10.03 | $10.12 | $8.68 | 14,070 |
| 2016-12-28 | $10.25 | $10.41 | $9.98 | $10.01 | $8.58 | 52,122 |
| 2016-12-27 | $10.33 | $10.42 | $10.25 | $10.25 | $8.79 | 9,885 |
| 2016-12-23 | $10.33 | $10.44 | $10.33 | $10.44 | $8.95 | 4,117 |
| 2016-12-22 | $10.34 | $10.43 | $10.33 | $10.36 | $8.88 | 20,379 |
| 2016-12-21 | $10.35 | $10.35 | $10.26 | $10.32 | $8.85 | 4,458 |
| 2016-12-20 | $10.26 | $10.34 | $10.26 | $10.34 | $8.86 | 11,066 |
| 2016-12-19 | $10.29 | $10.37 | $10.25 | $10.31 | $8.84 | 9,159 |
| 2016-12-16 | $10.23 | $10.40 | $10.18 | $10.37 | $8.89 | 22,578 |
| 2016-12-15 | $10.00 | $10.23 | $10.00 | $10.23 | $8.77 | 20,803 |
| 2016-12-14 | $10.25 | $10.25 | $10.00 | $10.00 | $8.57 | 21,144 |
| 2016-12-13 | $10.24 | $10.24 | $10.11 | $10.24 | $8.78 | 9,829 |
| 2016-12-12 | $10.16 | $10.24 | $10.10 | $10.20 | $8.74 | 9,712 |
| 2016-12-09 | $10.17 | $10.17 | $10.00 | $10.10 | $8.66 | 23,031 |
| 2016-12-08 | $10.00 | $10.20 | $10.00 | $10.11 | $8.67 | 16,879 |
| 2016-12-07 | $10.09 | $10.10 | $10.01 | $10.03 | $8.60 | 5,384 |
| 2016-12-06 | $10.00 | $10.05 | $9.96 | $10.03 | $8.60 | 7,536 |
| 2016-12-05 | $10.13 | $10.25 | $9.98 | $10.00 | $8.57 | 9,087 |
| 2016-12-02 | $10.04 | $10.20 | $10.03 | $10.06 | $8.62 | 5,204 |
| 2016-12-01 | $10.16 | $10.24 | $10.01 | $10.08 | $8.64 | 16,175 |
| 2016-11-30 | $10.20 | $10.22 | $10.14 | $10.17 | $8.72 | 3,392 |
| 2016-11-29 | $10.08 | $10.20 | $10.06 | $10.20 | $8.74 | 9,393 |
| 2016-11-28 | $10.08 | $10.15 | $10.03 | $10.03 | $8.60 | 3,603 |
| 2016-11-25 | $10.10 | $10.15 | $9.89 | $10.06 | $8.62 | 12,419 |
| 2016-11-23 | $9.99 | $10.15 | $9.99 | $10.13 | $8.68 | 10,164 |
| 2016-11-22 | $10.03 | $10.15 | $10.00 | $10.10 | $8.66 | 6,428 |
| 2016-11-21 | $9.95 | $10.19 | $9.95 | $10.15 | $8.60 | 15,651 |
| 2016-11-18 | $9.99 | $10.24 | $9.80 | $9.92 | $8.40 | 11,561 |
| 2016-11-17 | $10.20 | $10.21 | $9.87 | $9.97 | $8.45 | 8,686 |
| 2016-11-16 | $10.00 | $10.20 | $10.00 | $10.18 | $8.62 | 9,205 |
| 2016-11-15 | $9.75 | $10.00 | $9.74 | $9.99 | $8.46 | 22,246 |
| 2016-11-14 | $9.84 | $9.84 | $9.65 | $9.72 | $8.24 | 20,578 |
| 2016-11-11 | $9.82 | $9.91 | $9.75 | $9.75 | $8.26 | 14,903 |
| 2016-11-10 | $9.80 | $9.94 | $9.78 | $9.80 | $8.30 | 17,351 |
| 2016-11-09 | $9.79 | $9.94 | $9.78 | $9.80 | $8.30 | 10,628 |
| 2016-11-08 | $9.92 | $9.96 | $9.88 | $9.93 | $8.41 | 14,580 |
| 2016-11-07 | $10.04 | $10.04 | $9.90 | $9.90 | $8.39 | 22,781 |
| 2016-11-04 | $10.08 | $10.14 | $9.96 | $9.97 | $8.45 | 42,191 |
| 2016-11-03 | $10.06 | $10.24 | $10.01 | $10.09 | $8.55 | 7,879 |
| 2016-11-02 | $10.21 | $10.21 | $10.08 | $10.09 | $8.55 | 7,981 |
| 2016-11-01 | $10.23 | $10.29 | $10.22 | $10.24 | $8.68 | 14,371 |
| 2016-10-31 | $10.35 | $10.35 | $10.08 | $10.20 | $8.64 | 11,253 |
| 2016-10-28 | $10.35 | $10.35 | $10.07 | $10.15 | $8.60 | 8,117 |
| 2016-10-27 | $10.22 | $10.36 | $10.11 | $10.36 | $8.78 | 10,791 |
| 2016-10-26 | $10.12 | $10.24 | $10.05 | $10.24 | $8.68 | 10,769 |
| 2016-10-25 | $10.07 | $10.09 | $10.05 | $10.07 | $8.53 | 3,750 |
| 2016-10-24 | $10.28 | $10.28 | $10.10 | $10.13 | $8.58 | 8,366 |
| 2016-10-21 | $10.22 | $10.23 | $10.15 | $10.15 | $8.60 | 5,868 |
| 2016-10-20 | $10.17 | $10.28 | $10.07 | $10.19 | $8.63 | 13,947 |
| 2016-10-19 | $10.40 | $10.40 | $10.28 | $10.28 | $8.71 | 2,973 |
| 2016-10-18 | $10.52 | $10.52 | $10.35 | $10.35 | $8.77 | 4,674 |
| 2016-10-17 | $10.47 | $10.47 | $10.33 | $10.35 | $8.77 | 8,061 |
| 2016-10-14 | $10.51 | $10.51 | $10.32 | $10.50 | $8.90 | 7,043 |
| 2016-10-13 | $10.58 | $10.68 | $10.58 | $10.61 | $8.99 | 11,195 |
| 2016-10-12 | $10.69 | $10.70 | $10.35 | $10.51 | $8.90 | 5,763 |
| 2016-10-11 | $10.75 | $10.75 | $10.35 | $10.50 | $8.90 | 27,342 |
| 2016-10-10 | $10.49 | $10.78 | $10.45 | $10.65 | $9.02 | 17,160 |
| 2016-10-07 | $10.29 | $10.40 | $10.19 | $10.39 | $8.80 | 4,804 |
| 2016-10-06 | $10.21 | $10.50 | $10.05 | $10.25 | $8.68 | 11,193 |
| 2016-10-05 | $10.35 | $10.50 | $10.22 | $10.36 | $8.78 | 8,769 |
| 2016-10-04 | $10.45 | $10.50 | $10.37 | $10.38 | $8.79 | 1,829 |
| 2016-10-03 | $10.50 | $10.50 | $10.36 | $10.42 | $8.83 | 4,648 |
| 2016-09-30 | $10.46 | $10.50 | $10.42 | $10.47 | $8.87 | 5,037 |
| 2016-09-29 | $10.33 | $10.48 | $10.33 | $10.46 | $8.86 | 3,918 |
| 2016-09-28 | $10.57 | $10.58 | $10.38 | $10.38 | $8.79 | 1,337 |
| 2016-09-27 | $10.34 | $10.56 | $10.34 | $10.50 | $8.90 | 10,421 |
| 2016-09-26 | $10.24 | $10.35 | $10.24 | $10.30 | $8.73 | 5,096 |
| 2016-09-23 | $10.20 | $10.35 | $10.18 | $10.22 | $8.66 | 14,701 |
| 2016-09-22 | $10.20 | $10.27 | $10.15 | $10.17 | $8.62 | 5,774 |
| 2016-09-21 | $10.20 | $10.23 | $10.13 | $10.20 | $8.64 | 4,231 |
| 2016-09-20 | $10.25 | $10.25 | $10.13 | $10.16 | $8.61 | 6,485 |
| 2016-09-19 | $10.14 | $10.74 | $10.08 | $10.19 | $8.63 | 18,191 |
| 2016-09-16 | $10.20 | $10.40 | $10.11 | $10.11 | $8.57 | 3,763 |
| 2016-09-15 | $10.26 | $10.40 | $10.10 | $10.10 | $8.56 | 11,440 |
| 2016-09-14 | $10.38 | $10.54 | $10.32 | $10.39 | $8.80 | 4,042 |
| 2016-09-13 | $10.40 | $10.65 | $10.15 | $10.31 | $8.73 | 53,871 |
| 2016-09-12 | $10.39 | $10.42 | $10.35 | $10.39 | $8.80 | 27,541 |
| 2016-09-09 | $10.50 | $10.88 | $10.38 | $10.44 | $8.85 | 10,052 |
| 2016-09-08 | $10.70 | $10.84 | $10.50 | $10.56 | $8.95 | 3,511 |
| 2016-09-07 | $10.79 | $10.88 | $10.63 | $10.63 | $9.01 | 13,058 |
| 2016-09-06 | $10.88 | $10.95 | $10.80 | $10.82 | $9.17 | 8,872 |
| 2016-09-02 | $10.83 | $10.97 | $10.77 | $10.84 | $9.18 | 11,047 |
| 2016-09-01 | $10.88 | $10.92 | $10.75 | $10.82 | $9.17 | 4,995 |
| 2016-08-31 | $11.00 | $11.10 | $10.84 | $10.95 | $9.18 | 14,468 |
| 2016-08-30 | $11.00 | $11.28 | $10.88 | $10.92 | $9.15 | 25,320 |
| 2016-08-29 | $10.91 | $11.00 | $10.79 | $10.98 | $9.20 | 12,979 |
| 2016-08-26 | $10.86 | $10.91 | $10.80 | $10.85 | $9.09 | 10,765 |
| 2016-08-25 | $10.83 | $10.98 | $10.70 | $10.74 | $9.00 | 12,743 |
| 2016-08-24 | $10.75 | $10.90 | $10.69 | $10.79 | $9.04 | 17,089 |
| 2016-08-23 | $10.83 | $10.84 | $10.75 | $10.76 | $9.02 | 6,764 |
| 2016-08-22 | $10.75 | $10.83 | $10.74 | $10.82 | $9.07 | 2,625 |
| 2016-08-19 | $10.64 | $10.80 | $10.64 | $10.75 | $9.01 | 13,535 |
| 2016-08-18 | $10.52 | $10.73 | $10.52 | $10.73 | $8.99 | 9,246 |
| 2016-08-17 | $10.30 | $10.51 | $10.26 | $10.51 | $8.81 | 24,046 |
| 2016-08-16 | $10.50 | $10.56 | $10.39 | $10.41 | $8.72 | 22,170 |
| 2016-08-15 | $10.23 | $10.62 | $10.23 | $10.62 | $8.90 | 16,023 |
| 2016-08-12 | $10.00 | $10.41 | $9.97 | $10.41 | $8.72 | 27,076 |
| 2016-08-11 | $9.98 | $10.02 | $9.97 | $9.98 | $8.36 | 6,810 |
| 2016-08-10 | $10.08 | $10.14 | $9.97 | $9.97 | $8.35 | 9,744 |
| 2016-08-09 | $10.06 | $10.14 | $10.00 | $10.02 | $8.40 | 4,924 |
| 2016-08-08 | $10.11 | $10.11 | $10.06 | $10.06 | $8.43 | 10,626 |
| 2016-08-05 | $10.22 | $10.23 | $10.00 | $10.03 | $8.40 | 7,227 |
| 2016-08-04 | $10.19 | $10.36 | $10.18 | $10.18 | $8.53 | 2,753 |
| 2016-08-03 | $10.29 | $10.52 | $10.13 | $10.16 | $8.51 | 12,352 |
| 2016-08-02 | $10.13 | $10.49 | $10.13 | $10.33 | $8.66 | 7,535 |
| 2016-08-01 | $10.65 | $10.75 | $10.56 | $10.63 | $8.91 | 10,632 |
| 2016-07-29 | $10.36 | $10.61 | $10.31 | $10.61 | $8.89 | 33,701 |
| 2016-07-28 | $9.99 | $10.30 | $9.95 | $10.17 | $8.52 | 18,283 |
| 2016-07-27 | $10.00 | $10.11 | $9.99 | $10.01 | $8.39 | 10,062 |
| 2016-07-26 | $9.95 | $10.00 | $9.92 | $9.96 | $8.35 | 6,504 |
| 2016-07-25 | $9.99 | $9.99 | $9.93 | $9.99 | $8.37 | 5,200 |
| 2016-07-22 | $10.07 | $10.07 | $9.91 | $9.91 | $8.30 | 13,261 |
| 2016-07-21 | $10.01 | $10.10 | $10.00 | $10.00 | $8.38 | 19,631 |
| 2016-07-20 | $10.10 | $10.24 | $10.00 | $10.00 | $8.38 | 14,029 |
| 2016-07-19 | $10.27 | $10.36 | $10.20 | $10.26 | $8.60 | 4,294 |
| 2016-07-18 | $10.40 | $10.41 | $10.25 | $10.26 | $8.60 | 13,469 |
| 2016-07-15 | $10.39 | $10.43 | $10.32 | $10.40 | $8.71 | 10,498 |
| 2016-07-14 | $10.44 | $10.46 | $10.33 | $10.43 | $8.74 | 11,995 |
| 2016-07-13 | $10.27 | $10.56 | $10.26 | $10.52 | $8.82 | 10,883 |
| 2016-07-12 | $10.85 | $10.85 | $10.01 | $10.25 | $8.59 | 57,118 |
| 2016-07-11 | $10.25 | $10.76 | $10.19 | $10.66 | $8.94 | 27,457 |
| 2016-07-08 | $10.04 | $10.25 | $10.04 | $10.12 | $8.48 | 26,068 |
| 2016-07-07 | $10.19 | $10.23 | $10.09 | $10.10 | $8.46 | 12,018 |
| 2016-07-06 | $10.10 | $10.23 | $10.10 | $10.22 | $8.56 | 14,100 |
| 2016-07-05 | $10.09 | $10.23 | $10.05 | $10.13 | $8.49 | 7,145 |
| 2016-07-01 | $10.23 | $10.25 | $10.15 | $10.15 | $8.51 | 11,743 |
| 2016-06-30 | $10.05 | $10.22 | $10.01 | $10.15 | $8.51 | 20,300 |
| 2016-06-29 | $9.81 | $10.05 | $9.78 | $9.99 | $8.37 | 17,778 |
| 2016-06-28 | $9.75 | $9.88 | $9.62 | $9.76 | $8.18 | 29,333 |
| 2016-06-27 | $9.64 | $9.69 | $9.56 | $9.58 | $8.03 | 26,285 |
| 2016-06-24 | $9.95 | $9.95 | $9.59 | $9.80 | $8.21 | 31,977 |
| 2016-06-23 | $10.01 | $10.01 | $9.75 | $9.76 | $8.18 | 7,526 |
| 2016-06-22 | $9.99 | $10.12 | $9.81 | $9.86 | $8.26 | 8,970 |
| 2016-06-21 | $10.14 | $10.15 | $9.95 | $9.95 | $8.34 | 12,447 |
| 2016-06-20 | $10.24 | $10.24 | $10.00 | $10.10 | $8.46 | 14,290 |
| 2016-06-17 | $10.17 | $10.24 | $9.94 | $10.18 | $8.53 | 11,076 |
| 2016-06-16 | $9.95 | $10.21 | $9.95 | $10.10 | $8.46 | 12,354 |
| 2016-06-15 | $9.71 | $10.08 | $9.62 | $10.00 | $8.38 | 47,125 |
| 2016-06-14 | $9.50 | $9.86 | $9.50 | $9.74 | $8.16 | 12,832 |
| 2016-06-13 | $9.58 | $9.60 | $9.50 | $9.54 | $7.99 | 21,406 |
| 2016-06-10 | $9.70 | $9.71 | $9.50 | $9.54 | $7.99 | 22,830 |
| 2016-06-09 | $9.92 | $9.92 | $9.71 | $9.71 | $8.14 | 7,876 |
| 2016-06-08 | $9.89 | $9.95 | $9.76 | $9.76 | $8.18 | 24,645 |
| 2016-06-07 | $9.98 | $9.98 | $9.87 | $9.94 | $8.33 | 26,044 |
| 2016-06-06 | $9.94 | $10.00 | $9.91 | $9.98 | $8.36 | 22,911 |
| 2016-06-03 | $9.91 | $10.17 | $9.80 | $9.92 | $8.31 | 61,635 |
| 2016-06-02 | $10.00 | $10.05 | $10.00 | $10.02 | $8.30 | 49,997 |
| 2016-06-01 | $9.95 | $10.00 | $9.95 | $9.98 | $8.26 | 16,875 |
| 2016-05-31 | $9.99 | $10.04 | $9.97 | $9.97 | $8.25 | 26,484 |
| 2016-05-27 | $10.08 | $10.08 | $10.03 | $10.04 | $8.31 | 19,411 |
| 2016-05-26 | $9.99 | $10.15 | $9.95 | $10.08 | $8.35 | 7,941 |
| 2016-05-25 | $9.98 | $10.08 | $9.97 | $9.99 | $8.27 | 6,241 |
| 2016-05-24 | $10.05 | $10.05 | $9.95 | $9.96 | $8.25 | 21,948 |
| 2016-05-23 | $9.98 | $10.00 | $9.98 | $10.00 | $8.28 | 12,321 |
| 2016-05-20 | $10.00 | $10.03 | $9.96 | $9.96 | $8.25 | 4,973 |
| 2016-05-19 | $10.00 | $10.00 | $9.95 | $9.95 | $8.24 | 2,710 |
| 2016-05-18 | $10.05 | $10.05 | $9.95 | $10.00 | $8.28 | 11,258 |
| 2016-05-17 | $9.98 | $10.07 | $9.98 | $10.01 | $8.29 | 6,494 |
| 2016-05-16 | $9.98 | $10.18 | $9.92 | $9.92 | $8.21 | 5,517 |
| 2016-05-13 | $10.02 | $10.05 | $9.95 | $9.95 | $8.24 | 5,920 |
| 2016-05-12 | $10.20 | $10.20 | $10.03 | $10.03 | $8.30 | 4,824 |
| 2016-05-11 | $10.15 | $10.23 | $10.15 | $10.20 | $8.44 | 3,691 |
| 2016-05-10 | $10.24 | $10.25 | $10.22 | $10.22 | $8.46 | 4,053 |
| 2016-05-09 | $10.24 | $10.25 | $10.16 | $10.24 | $8.48 | 4,034 |
| 2016-05-06 | $10.24 | $10.24 | $10.19 | $10.19 | $8.44 | 1,018 |
| 2016-05-05 | $10.24 | $10.25 | $10.16 | $10.25 | $8.49 | 13,212 |
| 2016-05-04 | $10.19 | $10.25 | $10.19 | $10.20 | $8.44 | 12,087 |
| 2016-05-03 | $10.24 | $10.24 | $10.20 | $10.23 | $8.47 | 4,205 |
| 2016-05-02 | $10.10 | $10.22 | $10.04 | $10.16 | $8.41 | 8,107 |
| 2016-04-29 | $9.99 | $10.07 | $9.88 | $10.07 | $8.34 | 9,005 |
| 2016-04-28 | $9.99 | $10.00 | $9.96 | $10.00 | $8.28 | 7,299 |
| 2016-04-27 | $10.00 | $10.00 | $9.85 | $9.99 | $8.27 | 8,419 |
| 2016-04-26 | $9.96 | $10.00 | $9.92 | $9.99 | $8.27 | 8,389 |
| 2016-04-25 | $9.99 | $10.00 | $9.84 | $9.94 | $8.23 | 31,102 |
| 2016-04-22 | $9.86 | $9.99 | $9.86 | $9.90 | $8.20 | 12,735 |
| 2016-04-21 | $9.85 | $9.90 | $9.85 | $9.88 | $8.18 | 4,671 |
| 2016-04-20 | $9.87 | $9.92 | $9.85 | $9.87 | $8.17 | 9,017 |
| 2016-04-19 | $9.92 | $10.04 | $9.85 | $9.93 | $8.22 | 9,103 |
| 2016-04-18 | $10.03 | $10.10 | $9.90 | $9.91 | $8.20 | 13,131 |
| 2016-04-15 | $10.15 | $10.15 | $10.00 | $10.01 | $8.29 | 8,287 |
| 2016-04-14 | $10.10 | $10.19 | $10.01 | $10.14 | $8.40 | 4,425 |
| 2016-04-13 | $10.25 | $10.25 | $10.12 | $10.13 | $8.38 | 1,164 |
| 2016-04-12 | $10.25 | $10.25 | $10.00 | $10.16 | $8.41 | 10,518 |
| 2016-04-11 | $10.19 | $10.25 | $10.04 | $10.10 | $8.36 | 9,435 |
| 2016-04-08 | $10.02 | $10.18 | $10.00 | $10.18 | $8.43 | 5,713 |
| 2016-04-07 | $10.17 | $10.17 | $10.02 | $10.05 | $8.32 | 4,243 |
| 2016-04-06 | $10.01 | $10.19 | $10.01 | $10.18 | $8.43 | 6,977 |
| 2016-04-05 | $10.00 | $10.17 | $9.99 | $10.09 | $8.35 | 7,123 |
| 2016-04-04 | $10.04 | $10.15 | $10.00 | $10.01 | $8.29 | 5,604 |
| 2016-04-01 | $10.16 | $10.37 | $10.03 | $10.07 | $8.34 | 9,257 |
| 2016-03-31 | $10.30 | $10.38 | $10.11 | $10.17 | $8.42 | 4,231 |
| 2016-03-30 | $10.31 | $10.50 | $10.19 | $10.29 | $8.52 | 4,175 |
| 2016-03-29 | $10.06 | $10.25 | $10.00 | $10.17 | $8.42 | 11,626 |
| 2016-03-28 | $9.97 | $10.08 | $9.95 | $10.02 | $8.30 | 28,360 |
| 2016-03-24 | $9.95 | $10.01 | $9.95 | $9.96 | $8.25 | 5,722 |
| 2016-03-23 | $9.95 | $10.05 | $9.95 | $9.95 | $8.24 | 8,426 |
| 2016-03-22 | $9.95 | $10.10 | $9.95 | $9.96 | $8.25 | 10,223 |
| 2016-03-21 | $10.00 | $10.05 | $9.95 | $9.96 | $8.25 | 3,315 |
| 2016-03-18 | $9.98 | $10.03 | $9.95 | $9.95 | $8.24 | 13,521 |
| 2016-03-17 | $9.96 | $10.09 | $9.96 | $9.98 | $8.26 | 13,037 |
| 2016-03-16 | $10.21 | $10.21 | $9.97 | $10.03 | $8.30 | 3,900 |
| 2016-03-15 | $10.14 | $10.28 | $9.96 | $10.05 | $8.32 | 5,078 |
| 2016-03-14 | $10.00 | $10.27 | $10.00 | $10.04 | $8.31 | 7,130 |
| 2016-03-11 | $10.14 | $10.30 | $10.01 | $10.08 | $8.35 | 7,663 |
| 2016-03-10 | $10.25 | $10.25 | $9.96 | $10.01 | $8.29 | 6,366 |
| 2016-03-09 | $10.55 | $10.69 | $10.10 | $10.11 | $8.37 | 8,556 |
| 2016-03-08 | $10.24 | $10.49 | $10.24 | $10.32 | $8.54 | 10,930 |
| 2016-03-07 | $10.20 | $10.41 | $10.16 | $10.25 | $8.49 | 7,068 |
| 2016-03-04 | $10.14 | $10.35 | $10.14 | $10.25 | $8.49 | 4,941 |
| 2016-03-03 | $10.20 | $10.39 | $10.20 | $10.21 | $8.45 | 8,102 |
| 2016-03-02 | $10.36 | $10.38 | $10.22 | $10.22 | $8.46 | 8,164 |
| 2016-03-01 | $10.41 | $10.56 | $10.15 | $10.21 | $8.45 | 14,429 |
| 2016-02-29 | $10.34 | $10.42 | $10.24 | $10.31 | $8.54 | 3,539 |
| 2016-02-26 | $10.14 | $10.61 | $10.14 | $10.29 | $8.52 | 17,322 |
| 2016-02-25 | $10.13 | $10.36 | $10.01 | $10.16 | $8.41 | 3,384 |
| 2016-02-24 | $10.31 | $10.35 | $9.88 | $10.21 | $8.45 | 4,431 |
| 2016-02-23 | $10.25 | $10.46 | $10.25 | $10.43 | $8.53 | 844 |
| 2016-02-22 | $10.40 | $10.56 | $10.23 | $10.25 | $8.39 | 12,104 |
| 2016-02-19 | $10.57 | $10.57 | $10.32 | $10.41 | $8.52 | 5,463 |
| 2016-02-18 | $10.75 | $10.75 | $10.36 | $10.60 | $8.67 | 10,158 |
| 2016-02-17 | $10.59 | $10.88 | $10.32 | $10.69 | $8.75 | 16,554 |
| 2016-02-16 | $9.78 | $10.78 | $9.78 | $10.75 | $8.80 | 20,710 |
| 2016-02-12 | $9.82 | $9.94 | $9.70 | $9.80 | $8.02 | 6,207 |
| 2016-02-11 | $9.85 | $9.86 | $9.75 | $9.81 | $8.02 | 9,995 |
| 2016-02-10 | $9.97 | $10.22 | $9.79 | $9.92 | $8.11 | 8,837 |
| 2016-02-09 | $9.90 | $9.95 | $9.85 | $9.88 | $8.08 | 6,851 |
| 2016-02-08 | $10.22 | $10.41 | $9.85 | $9.97 | $8.16 | 12,086 |
| 2016-02-05 | $10.51 | $10.51 | $9.83 | $10.19 | $8.34 | 3,092 |
| 2016-02-04 | $10.54 | $10.54 | $10.26 | $10.34 | $8.46 | 7,367 |
| 2016-02-03 | $10.74 | $10.81 | $10.34 | $10.50 | $8.59 | 15,187 |
| 2016-02-02 | $10.62 | $10.99 | $10.37 | $10.51 | $8.60 | 20,110 |
| 2016-02-01 | $10.63 | $10.95 | $10.29 | $10.63 | $8.70 | 28,787 |
| 2016-01-29 | $10.43 | $10.70 | $10.43 | $10.46 | $8.56 | 16,021 |
| 2016-01-28 | $10.74 | $10.84 | $10.50 | $10.57 | $8.65 | 4,536 |
| 2016-01-27 | $10.72 | $10.74 | $10.55 | $10.65 | $8.71 | 4,748 |
| 2016-01-26 | $10.40 | $10.97 | $10.34 | $10.64 | $8.71 | 13,740 |
| 2016-01-25 | $10.59 | $10.81 | $10.21 | $10.49 | $8.58 | 11,896 |
| 2016-01-22 | $10.50 | $10.90 | $10.50 | $10.61 | $8.68 | 11,941 |
| 2016-01-21 | $10.62 | $10.62 | $10.15 | $10.47 | $8.57 | 17,288 |
| 2016-01-20 | $9.69 | $10.53 | $9.69 | $10.49 | $8.58 | 15,747 |
| 2016-01-19 | $10.55 | $10.55 | $9.52 | $10.02 | $8.20 | 17,204 |
| 2016-01-15 | $10.25 | $10.25 | $9.53 | $9.62 | $7.87 | 35,871 |
| 2016-01-14 | $10.77 | $10.78 | $10.01 | $10.01 | $8.19 | 66,520 |
| 2016-01-13 | $10.73 | $10.76 | $10.44 | $10.66 | $8.72 | 15,719 |
| 2016-01-12 | $10.33 | $10.79 | $10.33 | $10.75 | $8.80 | 7,961 |
| 2016-01-11 | $10.55 | $10.55 | $10.25 | $10.52 | $8.61 | 9,948 |
| 2016-01-08 | $10.79 | $10.79 | $10.30 | $10.37 | $8.49 | 17,027 |
| 2016-01-07 | $10.52 | $10.73 | $10.49 | $10.71 | $8.76 | 6,987 |
| 2016-01-06 | $10.51 | $10.79 | $10.31 | $10.79 | $8.83 | 16,544 |
| 2016-01-05 | $10.77 | $10.77 | $10.56 | $10.70 | $8.76 | 4,766 |
| 2016-01-04 | $10.78 | $10.78 | $10.33 | $10.64 | $8.71 | 11,088 |
| 2015-12-31 | $10.40 | $10.78 | $10.37 | $10.75 | $8.80 | 7,825 |
| 2015-12-30 | $10.51 | $10.67 | $10.32 | $10.38 | $8.49 | 9,835 |
| 2015-12-29 | $10.25 | $10.50 | $10.01 | $10.50 | $8.59 | 31,405 |
| 2015-12-28 | $10.89 | $10.89 | $10.27 | $10.32 | $8.44 | 18,997 |
| 2015-12-24 | $10.99 | $10.99 | $10.46 | $10.74 | $8.79 | 3,785 |
| 2015-12-23 | $10.54 | $11.00 | $10.25 | $10.80 | $8.84 | 30,223 |
| 2015-12-22 | $10.49 | $10.66 | $10.27 | $10.66 | $8.72 | 6,127 |
| 2015-12-21 | $10.50 | $10.73 | $10.25 | $10.36 | $8.48 | 6,216 |
| 2015-12-18 | $10.24 | $10.40 | $10.10 | $10.39 | $8.50 | 11,431 |
| 2015-12-17 | $10.30 | $10.72 | $10.21 | $10.21 | $8.35 | 8,561 |
| 2015-12-16 | $10.41 | $10.70 | $10.30 | $10.30 | $8.43 | 7,673 |
| 2015-12-15 | $10.30 | $10.73 | $10.23 | $10.29 | $8.42 | 8,549 |
| 2015-12-14 | $10.55 | $10.86 | $10.20 | $10.21 | $8.35 | 11,698 |
| 2015-12-11 | $10.24 | $10.44 | $10.04 | $10.38 | $8.49 | 11,214 |
| 2015-12-10 | $10.10 | $10.15 | $10.04 | $10.11 | $8.27 | 3,407 |
| 2015-12-09 | $10.02 | $10.31 | $10.02 | $10.08 | $8.25 | 11,635 |
| 2015-12-08 | $10.85 | $10.85 | $9.96 | $10.11 | $8.28 | 9,741 |
| 2015-12-07 | $9.30 | $10.94 | $9.30 | $10.32 | $8.44 | 24,359 |
| 2015-12-04 | $10.55 | $10.62 | $10.46 | $10.51 | $8.60 | 16,039 |
| 2015-12-03 | $10.92 | $10.93 | $10.50 | $10.51 | $8.60 | 13,621 |
| 2015-12-02 | $10.76 | $10.95 | $10.76 | $10.88 | $8.90 | 6,833 |
| 2015-12-01 | $10.96 | $11.05 | $10.77 | $10.82 | $8.85 | 6,478 |
| 2015-11-30 | $11.04 | $11.14 | $10.91 | $10.96 | $8.97 | 6,906 |
| 2015-11-27 | $11.12 | $11.12 | $11.12 | $11.12 | $9.10 | 21 |
| 2015-11-25 | $11.00 | $11.14 | $10.95 | $11.12 | $9.10 | 5,678 |
| 2015-11-24 | $11.02 | $11.15 | $11.00 | $11.06 | $9.05 | 10,816 |
| 2015-11-23 | $11.10 | $11.15 | $11.06 | $11.07 | $8.96 | 3,682 |
| 2015-11-20 | $10.99 | $11.14 | $10.95 | $11.03 | $8.93 | 7,332 |
| 2015-11-19 | $10.90 | $11.03 | $10.85 | $10.93 | $8.85 | 6,398 |
| 2015-11-18 | $10.92 | $11.07 | $10.82 | $11.01 | $8.91 | 6,927 |
| 2015-11-17 | $10.77 | $10.88 | $10.75 | $10.75 | $8.70 | 7,403 |
| 2015-11-16 | $10.85 | $10.99 | $10.78 | $10.78 | $8.73 | 5,023 |
| 2015-11-13 | $10.89 | $10.98 | $10.78 | $10.94 | $8.86 | 11,457 |
| 2015-11-12 | $10.82 | $10.97 | $10.76 | $10.93 | $8.85 | 3,140 |
| 2015-11-11 | $10.99 | $10.99 | $10.80 | $10.88 | $8.81 | 4,522 |
| 2015-11-10 | $10.87 | $10.97 | $10.80 | $10.95 | $8.86 | 4,870 |
| 2015-11-09 | $10.85 | $10.89 | $10.75 | $10.88 | $8.81 | 8,480 |
| 2015-11-06 | $11.00 | $11.00 | $10.86 | $10.90 | $8.82 | 5,113 |
| 2015-11-05 | $10.91 | $10.98 | $10.85 | $10.96 | $8.87 | 8,766 |
| 2015-11-04 | $10.99 | $10.99 | $10.86 | $10.98 | $8.89 | 8,705 |
| 2015-11-03 | $10.92 | $10.99 | $10.89 | $10.99 | $8.90 | 10,142 |
| 2015-11-02 | $11.04 | $11.18 | $10.85 | $10.93 | $8.85 | 25,720 |
| 2015-10-30 | $11.00 | $11.09 | $10.93 | $11.09 | $8.98 | 19,095 |
| 2015-10-29 | $10.88 | $11.05 | $10.88 | $10.90 | $8.82 | 39,004 |
| 2015-10-28 | $10.92 | $11.10 | $10.88 | $10.93 | $8.85 | 12,260 |
| 2015-10-27 | $11.08 | $11.18 | $10.91 | $10.91 | $8.83 | 25,122 |
| 2015-10-26 | $11.12 | $11.14 | $11.07 | $11.14 | $9.02 | 7,283 |
| 2015-10-23 | $11.20 | $11.20 | $11.02 | $11.12 | $9.00 | 17,923 |
| 2015-10-22 | $11.13 | $11.21 | $11.04 | $11.05 | $8.95 | 28,663 |
| 2015-10-21 | $11.24 | $11.40 | $11.12 | $11.12 | $9.00 | 35,948 |
| 2015-10-20 | $11.26 | $11.35 | $11.20 | $11.30 | $9.15 | 28,302 |
| 2015-10-19 | $11.35 | $11.52 | $11.20 | $11.27 | $9.12 | 23,078 |
| 2015-10-16 | $11.44 | $11.50 | $11.31 | $11.43 | $9.25 | 10,255 |
| 2015-10-15 | $11.69 | $11.69 | $11.39 | $11.51 | $9.32 | 7,692 |
| 2015-10-14 | $11.52 | $11.76 | $11.27 | $11.53 | $9.33 | 7,652 |
| 2015-10-13 | $11.51 | $12.16 | $11.20 | $11.59 | $9.38 | 10,953 |
| 2015-10-12 | $11.82 | $12.00 | $11.73 | $11.81 | $9.56 | 14,950 |
| 2015-10-09 | $11.65 | $11.99 | $11.52 | $11.72 | $9.49 | 21,886 |
| 2015-10-08 | $11.50 | $11.60 | $11.41 | $11.51 | $9.32 | 13,214 |
| 2015-10-07 | $11.20 | $11.94 | $11.20 | $11.42 | $9.24 | 14,099 |
| 2015-10-06 | $11.66 | $11.99 | $11.20 | $11.43 | $9.25 | 18,698 |
| 2015-10-05 | $11.83 | $12.00 | $11.28 | $11.55 | $9.35 | 3,394 |
| 2015-10-02 | $11.66 | $11.99 | $11.42 | $11.77 | $9.53 | 2,546 |
| 2015-10-01 | $11.20 | $11.75 | $11.20 | $11.75 | $9.51 | 22,860 |
| 2015-09-30 | $11.50 | $11.65 | $11.04 | $11.25 | $9.11 | 7,497 |
| 2015-09-29 | $11.52 | $11.76 | $11.49 | $11.50 | $9.31 | 6,381 |
| 2015-09-28 | $11.57 | $11.76 | $11.50 | $11.56 | $9.36 | 9,262 |
| 2015-09-25 | $12.00 | $12.00 | $11.56 | $11.60 | $9.39 | 8,760 |
| 2015-09-24 | $11.58 | $11.88 | $11.50 | $11.88 | $9.62 | 6,022 |
| 2015-09-23 | $11.69 | $11.77 | $11.68 | $11.70 | $9.47 | 10,450 |
| 2015-09-22 | $11.91 | $11.97 | $11.56 | $11.56 | $9.36 | 6,736 |
| 2015-09-21 | $12.07 | $12.08 | $11.91 | $11.91 | $9.64 | 6,730 |
| 2015-09-18 | $12.00 | $12.30 | $11.97 | $12.10 | $9.80 | 19,397 |
| 2015-09-17 | $12.02 | $12.18 | $12.00 | $12.10 | $9.80 | 3,859 |
| 2015-09-16 | $12.01 | $12.24 | $11.95 | $12.13 | $9.82 | 9,547 |
| 2015-09-15 | $12.35 | $12.35 | $11.64 | $12.05 | $9.75 | 9,790 |
| 2015-09-14 | $12.30 | $12.35 | $12.08 | $12.27 | $9.93 | 7,594 |
| 2015-09-11 | $12.09 | $12.15 | $11.82 | $12.15 | $9.84 | 4,171 |
| 2015-09-10 | $11.77 | $11.99 | $11.77 | $11.99 | $9.71 | 4,968 |
| 2015-09-09 | $11.87 | $12.00 | $11.56 | $11.90 | $9.63 | 6,776 |
| 2015-09-08 | $11.85 | $12.00 | $11.80 | $11.99 | $9.71 | 5,401 |
| 2015-09-04 | $11.95 | $12.06 | $11.70 | $11.70 | $9.47 | 11,961 |
| 2015-09-03 | $12.08 | $12.08 | $11.78 | $11.99 | $9.71 | 8,158 |
| 2015-09-02 | $11.60 | $11.87 | $11.57 | $11.70 | $9.47 | 7,794 |
| 2015-09-01 | $11.75 | $11.92 | $11.69 | $11.70 | $9.47 | 10,119 |
Rocky Mountain Chocolate Factory Inc (RMCF) News Headlines
.jpg)
WeWork StockCase Spurs Criminal Charges Over $77 Million Tender Offer
None
bloomberg.com March 14, 2024Recent Rocky Mountain Chocolate Factory Inc (RMCF) News
Similar Companies to Rocky Mountain Chocolate Factory Inc (RMCF) in the Confectioners Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Mondelez International Inc - Class A | MDLZ | Confectioners | Consumer Defensive | 87,000 |
| Hershey Company | HSY | Confectioners | Consumer Defensive | 20,000 |
| Tootsie Roll Industries Inc | TR | Confectioners | Consumer Defensive | 4,000 |
| Rocky Mountain Chocolate Factory Inc | RMCF | Confectioners | Consumer Defensive | 149 |