Rolls-Royce Holdings Plc (RYCEF) Exchange: PINK
Data as of May 2, 2025
$10.35 ($0.23) 2.25%
Rolls-Royce Holdings Plc - Daily Information
Click for more stock information on Rolls-Royce Holdings Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.15 |
| Previous Close | $10.35 |
| High | $10.46 |
| Low | $10.15 |
| Adjusted Open | $10.15 |
| Previous Adjusted Close | $10.35 |
| Adjusted High | $10.46 |
| Adjusted Low | $10.15 |
About Rolls-Royce Holdings Plc (RYCEF)
No Description Available
Invest in Rolls-Royce Holdings Plc (RYCEF)
Historical Stock Data for Rolls-Royce Holdings Plc (RYCEF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.15 | $10.46 | $10.15 | $10.35 | $10.35 | 43,949 |
| 2025-05-01 | $9.85 | $10.23 | $9.85 | $10.12 | $10.12 | 24,850 |
| 2025-04-30 | $10.03 | $10.03 | $9.85 | $10.00 | $10.00 | 22,806 |
| 2025-04-29 | $10.29 | $10.29 | $10.08 | $10.12 | $10.12 | 44,114 |
| 2025-04-28 | $10.22 | $10.29 | $10.06 | $10.12 | $10.12 | 21,672 |
| 2025-04-25 | $9.55 | $10.16 | $9.55 | $10.16 | $10.16 | 18,253 |
| 2025-04-24 | $9.56 | $9.84 | $9.50 | $9.84 | $9.84 | 10,356 |
| 2025-04-23 | $9.55 | $10.00 | $9.50 | $9.84 | $9.84 | 46,647 |
| 2025-04-22 | $9.60 | $9.70 | $9.30 | $9.44 | $9.44 | 155,882 |
| 2025-04-21 | $9.75 | $9.75 | $9.24 | $9.31 | $9.31 | 35,162 |
| 2025-04-17 | $9.38 | $9.55 | $9.16 | $9.36 | $9.36 | 63,758 |
| 2025-04-16 | $9.60 | $9.60 | $9.38 | $9.38 | $9.38 | 27,529 |
| 2025-04-15 | $9.35 | $9.81 | $9.35 | $9.64 | $9.64 | 28,492 |
| 2025-04-14 | $9.38 | $9.47 | $9.25 | $9.31 | $9.31 | 25,911 |
| 2025-04-11 | $9.01 | $9.30 | $8.90 | $9.12 | $9.12 | 81,386 |
| 2025-04-10 | $9.13 | $9.16 | $8.77 | $9.00 | $9.00 | 39,168 |
| 2025-04-09 | $8.52 | $9.39 | $8.34 | $9.30 | $9.30 | 109,863 |
| 2025-04-08 | $8.50 | $8.84 | $8.36 | $8.36 | $8.36 | 95,961 |
| 2025-04-07 | $8.30 | $8.88 | $8.00 | $8.15 | $8.15 | 306,029 |
| 2025-04-04 | $8.86 | $8.88 | $8.25 | $8.25 | $8.25 | 212,170 |
| 2025-04-03 | $9.50 | $9.88 | $9.50 | $9.78 | $9.78 | 58,435 |
| 2025-04-02 | $9.87 | $9.97 | $9.76 | $9.77 | $9.77 | 29,286 |
| 2025-04-01 | $9.51 | $10.16 | $9.40 | $10.05 | $10.05 | 28,326 |
| 2025-03-31 | $9.40 | $9.74 | $9.40 | $9.69 | $9.69 | 81,043 |
| 2025-03-28 | $10.10 | $10.10 | $9.89 | $9.92 | $9.92 | 112,016 |
| 2025-03-27 | $10.22 | $10.30 | $10.05 | $10.15 | $10.15 | 67,678 |
| 2025-03-26 | $10.45 | $10.45 | $10.20 | $10.26 | $10.26 | 42,294 |
| 2025-03-25 | $10.30 | $10.48 | $10.05 | $10.30 | $10.30 | 27,075 |
| 2025-03-24 | $10.20 | $10.49 | $10.13 | $10.18 | $10.18 | 33,591 |
| 2025-03-21 | $10.45 | $10.45 | $10.18 | $10.38 | $10.38 | 42,065 |
| 2025-03-20 | $10.37 | $10.38 | $10.26 | $10.35 | $10.35 | 179,198 |
| 2025-03-19 | $10.61 | $10.66 | $10.40 | $10.66 | $10.66 | 54,313 |
| 2025-03-18 | $10.44 | $10.59 | $10.36 | $10.55 | $10.55 | 120,141 |
| 2025-03-17 | $10.50 | $10.50 | $10.36 | $10.44 | $10.44 | 86,140 |
| 2025-03-14 | $10.13 | $10.42 | $10.11 | $10.40 | $10.40 | 35,247 |
| 2025-03-13 | $10.08 | $10.12 | $9.78 | $10.05 | $10.05 | 89,210 |
| 2025-03-12 | $9.80 | $10.21 | $9.80 | $10.13 | $10.13 | 89,061 |
| 2025-03-11 | $9.35 | $9.79 | $9.35 | $9.77 | $9.77 | 73,665 |
| 2025-03-10 | $9.45 | $9.90 | $9.33 | $9.50 | $9.50 | 102,883 |
| 2025-03-07 | $10.35 | $10.61 | $10.27 | $10.55 | $10.55 | 36,157 |
| 2025-03-06 | $10.45 | $10.50 | $10.30 | $10.35 | $10.35 | 127,126 |
| 2025-03-05 | $10.39 | $10.70 | $9.80 | $10.67 | $10.67 | 64,751 |
| 2025-03-04 | $10.07 | $10.50 | $9.79 | $10.43 | $10.43 | 93,792 |
| 2025-03-03 | $9.80 | $10.20 | $9.80 | $10.13 | $10.13 | 124,253 |
| 2025-02-28 | $9.22 | $9.53 | $9.19 | $9.48 | $9.48 | 328,122 |
| 2025-02-27 | $9.47 | $9.47 | $9.05 | $9.19 | $9.19 | 239,563 |
| 2025-02-26 | $8.01 | $8.02 | $7.92 | $8.00 | $8.00 | 121,711 |
| 2025-02-25 | $7.80 | $7.88 | $7.70 | $7.86 | $7.86 | 51,496 |
| 2025-02-24 | $7.68 | $7.75 | $7.63 | $7.67 | $7.67 | 140,614 |
| 2025-02-21 | $7.83 | $7.83 | $7.66 | $7.70 | $7.70 | 57,784 |
| 2025-02-20 | $8.07 | $8.07 | $7.83 | $7.83 | $7.83 | 36,160 |
| 2025-02-19 | $8.15 | $8.15 | $8.03 | $8.15 | $8.15 | 155,051 |
| 2025-02-18 | $8.09 | $8.15 | $8.04 | $8.09 | $8.09 | 57,901 |
| 2025-02-14 | $7.81 | $7.93 | $7.81 | $7.84 | $7.84 | 408,934 |
| 2025-02-13 | $7.78 | $7.95 | $7.77 | $7.90 | $7.90 | 37,819 |
| 2025-02-12 | $7.66 | $7.75 | $7.63 | $7.69 | $7.69 | 27,557 |
| 2025-02-11 | $7.70 | $7.75 | $7.60 | $7.69 | $7.69 | 51,602 |
| 2025-02-10 | $7.52 | $7.60 | $7.50 | $7.57 | $7.57 | 52,165 |
| 2025-02-07 | $7.49 | $7.55 | $7.39 | $7.42 | $7.42 | 31,737 |
| 2025-02-06 | $7.42 | $7.54 | $7.42 | $7.47 | $7.47 | 29,791 |
| 2025-02-05 | $7.48 | $7.52 | $7.46 | $7.52 | $7.52 | 50,436 |
| 2025-02-04 | $7.34 | $7.50 | $7.34 | $7.34 | $7.34 | 54,737 |
| 2025-02-03 | $7.36 | $7.44 | $7.28 | $7.35 | $7.35 | 25,703 |
| 2025-01-31 | $7.50 | $7.55 | $7.43 | $7.43 | $7.43 | 131,437 |
| 2025-01-30 | $7.40 | $7.50 | $7.38 | $7.45 | $7.45 | 33,783 |
| 2025-01-29 | $7.27 | $7.36 | $7.22 | $7.23 | $7.23 | 32,602 |
| 2025-01-28 | $7.32 | $7.34 | $7.22 | $7.23 | $7.23 | 28,299 |
| 2025-01-27 | $7.44 | $7.44 | $7.28 | $7.41 | $7.41 | 54,577 |
| 2025-01-24 | $7.61 | $7.61 | $7.53 | $7.55 | $7.55 | 44,508 |
| 2025-01-23 | $7.41 | $7.56 | $7.41 | $7.55 | $7.55 | 55,090 |
| 2025-01-22 | $7.46 | $7.50 | $7.42 | $7.42 | $7.42 | 63,014 |
| 2025-01-21 | $7.29 | $7.32 | $7.25 | $7.30 | $7.30 | 49,627 |
| 2025-01-17 | $7.13 | $7.20 | $7.12 | $7.14 | $7.14 | 39,050 |
| 2025-01-16 | $7.04 | $7.09 | $7.03 | $7.05 | $7.05 | 50,575 |
| 2025-01-15 | $6.90 | $6.92 | $6.86 | $6.90 | $6.90 | 17,673 |
| 2025-01-14 | $6.95 | $7.01 | $6.87 | $6.91 | $6.91 | 33,039 |
| 2025-01-13 | $6.95 | $6.95 | $6.84 | $6.94 | $6.94 | 126,923 |
| 2025-01-10 | $7.23 | $7.23 | $7.07 | $7.07 | $7.07 | 59,025 |
| 2025-01-08 | $7.17 | $7.22 | $7.09 | $7.22 | $7.22 | 6,612 |
| 2025-01-07 | $7.18 | $7.25 | $6.99 | $7.17 | $7.17 | 19,714 |
| 2025-01-06 | $7.28 | $7.28 | $7.07 | $7.09 | $7.09 | 41,345 |
| 2025-01-03 | $7.26 | $7.33 | $7.21 | $7.28 | $7.28 | 38,934 |
| 2025-01-02 | $7.21 | $7.29 | $7.17 | $7.19 | $7.19 | 74,873 |
| 2024-12-31 | $7.13 | $7.24 | $7.05 | $7.05 | $7.05 | 37,803 |
| 2024-12-30 | $7.18 | $7.23 | $7.10 | $7.14 | $7.14 | 28,924 |
| 2024-12-27 | $7.25 | $7.29 | $7.20 | $7.27 | $7.27 | 23,176 |
| 2024-12-26 | $7.20 | $7.30 | $7.19 | $7.27 | $7.27 | 8,820 |
| 2024-12-24 | $7.30 | $7.30 | $7.05 | $7.24 | $7.24 | 41,988 |
| 2024-12-23 | $7.22 | $7.25 | $7.17 | $7.25 | $7.25 | 24,296 |
| 2024-12-20 | $7.14 | $7.30 | $7.10 | $7.27 | $7.27 | 62,744 |
| 2024-12-19 | $7.34 | $7.34 | $7.25 | $7.30 | $7.30 | 30,588 |
| 2024-12-18 | $7.41 | $7.47 | $7.30 | $7.31 | $7.31 | 34,955 |
| 2024-12-17 | $7.52 | $7.54 | $7.32 | $7.43 | $7.43 | 29,875 |
| 2024-12-16 | $7.28 | $7.47 | $7.28 | $7.39 | $7.39 | 27,859 |
| 2024-12-13 | $7.39 | $7.39 | $7.12 | $7.23 | $7.23 | 64,004 |
| 2024-12-12 | $7.30 | $7.41 | $7.23 | $7.41 | $7.41 | 26,677 |
| 2024-12-11 | $7.26 | $7.40 | $7.26 | $7.33 | $7.33 | 50,336 |
| 2024-12-10 | $7.36 | $7.36 | $7.18 | $7.19 | $7.19 | 202,261 |
| 2024-12-09 | $7.50 | $7.55 | $7.39 | $7.41 | $7.41 | 22,181 |
| 2024-12-06 | $7.58 | $7.58 | $7.42 | $7.44 | $7.44 | 27,969 |
| 2024-12-05 | $7.54 | $7.63 | $7.45 | $7.50 | $7.50 | 46,011 |
| 2024-12-04 | $7.51 | $7.60 | $7.51 | $7.56 | $7.56 | 21,380 |
| 2024-12-03 | $7.33 | $7.50 | $7.33 | $7.50 | $7.50 | 68,228 |
| 2024-12-02 | $7.17 | $7.29 | $7.12 | $7.22 | $7.22 | 42,871 |
| 2024-11-29 | $7.09 | $7.13 | $6.95 | $7.10 | $7.10 | 24,778 |
| 2024-11-27 | $6.85 | $6.93 | $6.85 | $6.91 | $6.91 | 29,365 |
| 2024-11-26 | $6.70 | $6.83 | $6.66 | $6.78 | $6.78 | 46,389 |
| 2024-11-25 | $6.83 | $6.89 | $6.73 | $6.79 | $6.79 | 69,390 |
| 2024-11-22 | $6.88 | $6.88 | $6.79 | $6.79 | $6.79 | 324,830 |
| 2024-11-21 | $6.78 | $6.88 | $6.78 | $6.79 | $6.79 | 27,275 |
| 2024-11-20 | $6.61 | $6.67 | $6.55 | $6.61 | $6.61 | 65,396 |
| 2024-11-19 | $6.60 | $6.74 | $6.60 | $6.62 | $6.62 | 189,989 |
| 2024-11-18 | $6.78 | $6.93 | $6.77 | $6.93 | $6.93 | 77,120 |
| 2024-11-15 | $6.78 | $6.90 | $6.78 | $6.82 | $6.82 | 38,835 |
| 2024-11-14 | $7.12 | $7.12 | $6.76 | $6.79 | $6.79 | 643,897 |
| 2024-11-13 | $7.08 | $7.11 | $7.02 | $7.07 | $7.07 | 23,779 |
| 2024-11-12 | $7.31 | $7.31 | $7.09 | $7.11 | $7.11 | 302,585 |
| 2024-11-11 | $7.30 | $7.36 | $7.30 | $7.32 | $7.32 | 78,073 |
| 2024-11-08 | $7.16 | $7.19 | $7.13 | $7.15 | $7.15 | 43,033 |
| 2024-11-07 | $7.18 | $7.31 | $7.14 | $7.16 | $7.16 | 417,893 |
| 2024-11-06 | $7.35 | $7.48 | $7.35 | $7.38 | $7.38 | 35,614 |
| 2024-11-05 | $7.21 | $7.33 | $7.21 | $7.28 | $7.28 | 35,166 |
| 2024-11-04 | $7.08 | $7.14 | $7.06 | $7.11 | $7.11 | 39,510 |
| 2024-11-01 | $7.02 | $7.15 | $7.02 | $7.13 | $7.13 | 35,208 |
| 2024-10-31 | $7.15 | $7.15 | $6.86 | $6.94 | $6.94 | 233,865 |
| 2024-10-30 | $7.05 | $7.26 | $7.05 | $7.22 | $7.22 | 24,106 |
| 2024-10-29 | $7.20 | $7.25 | $7.06 | $7.25 | $7.25 | 29,293 |
| 2024-10-28 | $7.23 | $7.35 | $7.20 | $7.31 | $7.31 | 16,493 |
| 2024-10-25 | $7.31 | $7.31 | $7.18 | $7.22 | $7.22 | 47,276 |
| 2024-10-24 | $7.17 | $7.23 | $7.16 | $7.21 | $7.21 | 64,267 |
| 2024-10-23 | $7.34 | $7.34 | $7.20 | $7.27 | $7.27 | 297,935 |
| 2024-10-22 | $7.36 | $7.40 | $7.31 | $7.37 | $7.37 | 37,117 |
| 2024-10-21 | $7.41 | $7.47 | $7.36 | $7.42 | $7.42 | 34,429 |
| 2024-10-18 | $7.40 | $7.45 | $7.34 | $7.42 | $7.42 | 16,244 |
| 2024-10-17 | $7.38 | $7.48 | $7.35 | $7.40 | $7.40 | 72,965 |
| 2024-10-16 | $7.18 | $7.32 | $7.18 | $7.30 | $7.30 | 38,487 |
| 2024-10-15 | $7.10 | $7.15 | $6.99 | $7.05 | $7.05 | 82,046 |
| 2024-10-14 | $6.94 | $7.06 | $6.94 | $7.04 | $7.04 | 19,867 |
| 2024-10-11 | $6.86 | $7.06 | $6.86 | $7.01 | $7.01 | 29,951 |
| 2024-10-10 | $6.98 | $6.98 | $6.83 | $6.94 | $6.94 | 77,540 |
| 2024-10-09 | $6.92 | $6.98 | $6.88 | $6.97 | $6.97 | 11,188 |
| 2024-10-08 | $6.96 | $7.00 | $6.88 | $6.91 | $6.91 | 33,001 |
| 2024-10-07 | $7.00 | $7.00 | $6.87 | $6.87 | $6.87 | 14,092 |
| 2024-10-04 | $6.96 | $7.00 | $6.94 | $6.98 | $6.98 | 212,278 |
| 2024-10-03 | $6.88 | $7.00 | $6.88 | $6.98 | $6.98 | 18,001 |
| 2024-10-02 | $6.83 | $6.95 | $6.83 | $6.91 | $6.91 | 45,677 |
| 2024-10-01 | $7.07 | $7.13 | $6.92 | $7.03 | $7.03 | 43,902 |
| 2024-09-30 | $7.03 | $7.08 | $7.01 | $7.05 | $7.05 | 22,359 |
| 2024-09-27 | $6.99 | $7.12 | $6.99 | $7.05 | $7.05 | 22,901 |
| 2024-09-26 | $7.12 | $7.12 | $7.06 | $7.10 | $7.10 | 119,613 |
| 2024-09-25 | $7.05 | $7.13 | $7.05 | $7.12 | $7.12 | 13,568 |
| 2024-09-24 | $6.99 | $7.11 | $6.99 | $7.04 | $7.04 | 20,092 |
| 2024-09-23 | $7.00 | $7.10 | $6.99 | $7.08 | $7.08 | 54,016 |
| 2024-09-20 | $7.01 | $7.01 | $6.95 | $6.97 | $6.97 | 33,243 |
| 2024-09-19 | $6.90 | $6.96 | $6.86 | $6.93 | $6.93 | 126,631 |
| 2024-09-18 | $6.46 | $6.66 | $6.46 | $6.56 | $6.56 | 22,426 |
| 2024-09-17 | $6.62 | $6.62 | $6.43 | $6.46 | $6.46 | 49,717 |
| 2024-09-16 | $6.53 | $6.60 | $6.53 | $6.60 | $6.60 | 47,563 |
| 2024-09-13 | $6.50 | $6.60 | $6.50 | $6.53 | $6.53 | 101,176 |
| 2024-09-12 | $6.34 | $6.49 | $6.32 | $6.45 | $6.45 | 19,228 |
| 2024-09-11 | $6.25 | $6.30 | $6.17 | $6.30 | $6.30 | 333,615 |
| 2024-09-10 | $6.28 | $6.28 | $6.15 | $6.17 | $6.17 | 47,684 |
| 2024-09-09 | $6.23 | $6.25 | $6.15 | $6.21 | $6.21 | 19,099 |
| 2024-09-06 | $6.24 | $6.28 | $6.00 | $6.07 | $6.07 | 17,572 |
| 2024-09-05 | $6.22 | $6.31 | $6.22 | $6.31 | $6.31 | 238,583 |
| 2024-09-04 | $6.25 | $6.35 | $6.23 | $6.26 | $6.26 | 2,309,717 |
| 2024-09-03 | $6.26 | $6.33 | $6.14 | $6.18 | $6.18 | 91,369 |
| 2024-08-30 | $6.59 | $6.59 | $6.45 | $6.56 | $6.56 | 39,347 |
| 2024-08-29 | $6.57 | $6.66 | $6.56 | $6.62 | $6.62 | 15,102 |
| 2024-08-28 | $6.50 | $6.62 | $6.50 | $6.55 | $6.55 | 15,735 |
| 2024-08-27 | $6.56 | $6.59 | $6.46 | $6.51 | $6.51 | 32,912 |
| 2024-08-26 | $6.86 | $6.86 | $6.39 | $6.56 | $6.56 | 18,924 |
| 2024-08-23 | $6.48 | $6.67 | $6.48 | $6.59 | $6.59 | 102,432 |
| 2024-08-22 | $6.48 | $6.53 | $6.47 | $6.48 | $6.48 | 25,246 |
| 2024-08-21 | $6.38 | $6.44 | $6.38 | $6.42 | $6.42 | 36,435 |
| 2024-08-20 | $6.47 | $6.57 | $6.40 | $6.47 | $6.47 | 24,652 |
| 2024-08-19 | $6.43 | $6.54 | $6.43 | $6.47 | $6.47 | 61,556 |
| 2024-08-16 | $6.47 | $6.49 | $6.42 | $6.48 | $6.48 | 65,662 |
| 2024-08-15 | $6.46 | $6.46 | $6.38 | $6.42 | $6.42 | 146,636 |
| 2024-08-14 | $6.37 | $6.40 | $6.37 | $6.38 | $6.38 | 18,374 |
| 2024-08-13 | $6.22 | $6.35 | $6.22 | $6.35 | $6.35 | 69,034 |
| 2024-08-12 | $6.15 | $6.25 | $6.15 | $6.25 | $6.25 | 47,079 |
| 2024-08-09 | $6.09 | $6.20 | $6.09 | $6.17 | $6.17 | 50,390 |
| 2024-08-08 | $6.01 | $6.10 | $6.01 | $6.07 | $6.07 | 41,385 |
| 2024-08-07 | $6.13 | $6.13 | $5.98 | $5.98 | $5.98 | 25,381 |
| 2024-08-06 | $5.80 | $5.96 | $5.80 | $5.93 | $5.93 | 189,367 |
| 2024-08-05 | $5.66 | $5.74 | $5.52 | $5.67 | $5.67 | 88,534 |
| 2024-08-02 | $5.84 | $6.07 | $5.74 | $5.95 | $5.95 | 58,222 |
| 2024-08-01 | $6.36 | $6.43 | $6.05 | $6.07 | $6.07 | 409,158 |
| 2024-07-31 | $5.69 | $5.82 | $5.69 | $5.77 | $5.77 | 490,462 |
| 2024-07-30 | $5.76 | $5.76 | $5.70 | $5.71 | $5.71 | 21,906 |
| 2024-07-29 | $5.66 | $5.72 | $5.63 | $5.66 | $5.66 | 51,690 |
| 2024-07-26 | $5.59 | $5.75 | $5.59 | $5.68 | $5.68 | 24,561 |
| 2024-07-25 | $5.50 | $5.65 | $5.45 | $5.54 | $5.54 | 96,212 |
| 2024-07-24 | $5.73 | $5.76 | $5.65 | $5.65 | $5.65 | 61,187 |
| 2024-07-23 | $5.72 | $5.93 | $5.71 | $5.93 | $5.93 | 41,276 |
| 2024-07-22 | $5.72 | $5.78 | $5.61 | $5.69 | $5.69 | 27,082 |
| 2024-07-19 | $5.70 | $5.83 | $5.69 | $5.79 | $5.79 | 23,035 |
| 2024-07-18 | $5.80 | $5.85 | $5.57 | $5.61 | $5.61 | 46,291 |
| 2024-07-17 | $5.98 | $5.98 | $5.80 | $5.83 | $5.83 | 11,776 |
| 2024-07-16 | $5.85 | $5.99 | $5.85 | $5.93 | $5.93 | 41,268 |
| 2024-07-15 | $5.76 | $5.87 | $5.76 | $5.81 | $5.81 | 54,717 |
| 2024-07-12 | $5.83 | $5.86 | $5.78 | $5.81 | $5.81 | 63,054 |
| 2024-07-11 | $5.82 | $5.87 | $5.78 | $5.83 | $5.83 | 15,565 |
| 2024-07-10 | $5.77 | $5.87 | $5.77 | $5.84 | $5.84 | 45,113 |
| 2024-07-09 | $5.75 | $5.84 | $5.70 | $5.71 | $5.71 | 45,168 |
| 2024-07-08 | $5.93 | $5.96 | $5.89 | $5.90 | $5.90 | 42,783 |
| 2024-07-05 | $5.87 | $5.89 | $5.79 | $5.80 | $5.80 | 20,449 |
| 2024-07-03 | $5.74 | $5.82 | $5.74 | $5.80 | $5.80 | 27,722 |
| 2024-07-02 | $5.71 | $5.71 | $5.61 | $5.67 | $5.67 | 60,340 |
| 2024-07-01 | $5.82 | $5.82 | $5.69 | $5.71 | $5.71 | 28,961 |
| 2024-06-28 | $5.84 | $5.84 | $5.77 | $5.80 | $5.80 | 18,975 |
| 2024-06-27 | $5.83 | $5.83 | $5.68 | $5.77 | $5.77 | 36,843 |
| 2024-06-26 | $5.91 | $5.91 | $5.81 | $5.81 | $5.81 | 118,410 |
| 2024-06-25 | $5.75 | $5.92 | $5.67 | $5.85 | $5.85 | 46,359 |
| 2024-06-24 | $6.02 | $6.05 | $5.93 | $5.95 | $5.95 | 68,911 |
| 2024-06-21 | $6.02 | $6.03 | $5.96 | $6.03 | $6.03 | 52,538 |
| 2024-06-20 | $6.04 | $6.18 | $6.04 | $6.13 | $6.13 | 85,830 |
| 2024-06-18 | $5.87 | $5.97 | $5.87 | $5.94 | $5.94 | 55,616 |
| 2024-06-17 | $5.87 | $5.90 | $5.79 | $5.87 | $5.87 | 58,040 |
| 2024-06-14 | $5.85 | $5.85 | $5.75 | $5.81 | $5.81 | 68,491 |
| 2024-06-13 | $6.01 | $6.01 | $5.95 | $5.97 | $5.97 | 31,965 |
| 2024-06-12 | $5.93 | $6.04 | $5.93 | $6.00 | $6.00 | 67,457 |
| 2024-06-11 | $5.92 | $5.92 | $5.86 | $5.92 | $5.92 | 24,113 |
| 2024-06-10 | $5.80 | $5.93 | $5.80 | $5.90 | $5.90 | 42,114 |
| 2024-06-07 | $5.83 | $5.85 | $5.78 | $5.79 | $5.79 | 25,097 |
| 2024-06-06 | $5.85 | $5.90 | $5.81 | $5.88 | $5.88 | 50,896 |
| 2024-06-05 | $5.87 | $5.87 | $5.78 | $5.82 | $5.82 | 16,469 |
| 2024-06-04 | $5.83 | $5.84 | $5.72 | $5.76 | $5.76 | 57,161 |
| 2024-06-03 | $5.81 | $5.91 | $5.81 | $5.91 | $5.91 | 399,092 |
| 2024-05-31 | $5.78 | $5.80 | $5.72 | $5.80 | $5.80 | 65,859 |
| 2024-05-30 | $5.69 | $5.76 | $5.69 | $5.71 | $5.71 | 120,008 |
| 2024-05-29 | $5.73 | $5.73 | $5.67 | $5.69 | $5.69 | 734,702 |
| 2024-05-28 | $5.70 | $5.79 | $5.68 | $5.77 | $5.77 | 78,445 |
| 2024-05-24 | $5.62 | $5.70 | $5.60 | $5.65 | $5.65 | 55,357 |
| 2024-05-23 | $5.59 | $5.66 | $5.52 | $5.55 | $5.55 | 79,827 |
| 2024-05-22 | $5.54 | $5.55 | $5.41 | $5.42 | $5.42 | 41,400 |
| 2024-05-21 | $5.54 | $5.54 | $5.45 | $5.52 | $5.52 | 45,302 |
| 2024-05-20 | $5.45 | $5.54 | $5.44 | $5.53 | $5.53 | 283,771 |
| 2024-05-17 | $5.27 | $5.35 | $5.27 | $5.30 | $5.30 | 42,719 |
| 2024-05-16 | $5.29 | $5.37 | $5.29 | $5.29 | $5.29 | 57,358 |
| 2024-05-15 | $5.43 | $5.44 | $5.36 | $5.44 | $5.44 | 27,078 |
| 2024-05-14 | $5.25 | $5.33 | $5.24 | $5.33 | $5.33 | 56,717 |
| 2024-05-13 | $5.31 | $5.31 | $5.23 | $5.27 | $5.27 | 20,375 |
| 2024-05-10 | $5.41 | $5.41 | $5.29 | $5.31 | $5.31 | 27,768 |
| 2024-05-09 | $5.35 | $5.45 | $5.35 | $5.43 | $5.43 | 238,291 |
| 2024-05-08 | $5.21 | $5.34 | $5.21 | $5.32 | $5.32 | 41,555 |
| 2024-05-07 | $5.30 | $5.30 | $5.21 | $5.21 | $5.21 | 32,781 |
| 2024-05-06 | $5.33 | $5.33 | $5.20 | $5.29 | $5.29 | 125,685 |
| 2024-05-03 | $5.15 | $5.25 | $5.15 | $5.23 | $5.23 | 32,875 |
| 2024-05-02 | $5.01 | $5.10 | $5.01 | $5.10 | $5.10 | 20,147 |
| 2024-05-01 | $5.14 | $5.14 | $5.01 | $5.08 | $5.08 | 17,190 |
| 2024-04-30 | $5.20 | $5.23 | $5.05 | $5.17 | $5.17 | 43,051 |
| 2024-04-29 | $5.14 | $5.25 | $5.14 | $5.23 | $5.23 | 29,335 |
| 2024-04-26 | $5.10 | $5.30 | $5.10 | $5.28 | $5.28 | 58,946 |
| 2024-04-25 | $4.99 | $5.09 | $4.97 | $5.03 | $5.03 | 336,698 |
| 2024-04-24 | $5.18 | $5.24 | $5.14 | $5.20 | $5.20 | 28,418 |
| 2024-04-23 | $5.06 | $5.19 | $5.06 | $5.19 | $5.19 | 35,590 |
| 2024-04-22 | $4.94 | $5.03 | $4.94 | $4.99 | $4.99 | 23,213 |
| 2024-04-19 | $4.87 | $4.99 | $4.85 | $4.89 | $4.89 | 151,499 |
| 2024-04-18 | $5.00 | $5.04 | $4.95 | $4.96 | $4.96 | 140,509 |
| 2024-04-17 | $5.10 | $5.10 | $4.96 | $5.02 | $5.02 | 155,784 |
| 2024-04-16 | $5.02 | $5.02 | $4.94 | $4.94 | $4.94 | 284,194 |
| 2024-04-15 | $5.12 | $5.16 | $5.00 | $5.01 | $5.01 | 255,635 |
| 2024-04-12 | $5.10 | $5.10 | $4.96 | $4.97 | $4.97 | 99,374 |
| 2024-04-11 | $5.09 | $5.11 | $4.97 | $5.11 | $5.11 | 124,531 |
| 2024-04-10 | $5.10 | $5.17 | $5.09 | $5.11 | $5.11 | 30,233 |
| 2024-04-09 | $5.25 | $5.27 | $5.19 | $5.27 | $5.27 | 48,704 |
| 2024-04-08 | $5.40 | $5.46 | $5.40 | $5.40 | $5.40 | 56,895 |
| 2024-04-05 | $5.24 | $5.35 | $5.24 | $5.33 | $5.33 | 17,373 |
| 2024-04-04 | $5.29 | $5.35 | $5.08 | $5.35 | $5.35 | 61,048 |
| 2024-04-03 | $5.26 | $5.40 | $5.26 | $5.26 | $5.26 | 108,086 |
| 2024-04-02 | $5.24 | $5.27 | $5.18 | $5.26 | $5.26 | 108,086 |
| 2024-04-01 | $5.30 | $5.43 | $5.30 | $5.38 | $5.38 | 28,830 |
| 2024-03-28 | $5.43 | $5.43 | $5.38 | $5.38 | $5.38 | 28,830 |
| 2024-03-27 | $5.44 | $5.44 | $5.32 | $5.36 | $5.36 | 38,111 |
| 2024-03-26 | $5.36 | $5.43 | $5.34 | $5.40 | $5.40 | 67,376 |
| 2024-03-25 | $5.32 | $5.35 | $5.29 | $5.32 | $5.32 | 54,378 |
| 2024-03-22 | $5.31 | $5.36 | $5.28 | $5.32 | $5.32 | 251,082 |
| 2024-03-21 | $5.30 | $5.36 | $5.30 | $5.31 | $5.31 | 230,451 |
| 2024-03-20 | $5.07 | $5.25 | $5.07 | $5.25 | $5.25 | 297,044 |
| 2024-03-19 | $5.00 | $5.12 | $4.99 | $5.11 | $5.11 | 298,336 |
| 2024-03-18 | $5.01 | $5.02 | $4.96 | $4.97 | $4.97 | 24,471 |
| 2024-03-15 | $4.94 | $5.03 | $4.94 | $5.03 | $5.03 | 60,289 |
| 2024-03-14 | $5.00 | $5.03 | $4.95 | $4.97 | $4.97 | 98,230 |
| 2024-03-13 | $5.03 | $5.08 | $4.95 | $5.03 | $5.03 | 32,623 |
| 2024-03-12 | $4.97 | $5.04 | $4.92 | $4.94 | $4.94 | 35,414 |
| 2024-03-11 | $4.95 | $4.95 | $4.85 | $4.94 | $4.94 | 35,414 |
| 2024-03-08 | $4.92 | $5.00 | $4.92 | $4.98 | $4.98 | 59,638 |
| 2024-03-07 | $4.88 | $5.01 | $4.88 | $5.00 | $5.00 | 89,973 |
| 2024-03-06 | $4.77 | $4.86 | $4.77 | $4.81 | $4.81 | 49,506 |
| 2024-03-05 | $4.77 | $4.77 | $4.72 | $4.74 | $4.74 | 42,190 |
| 2024-03-04 | $4.77 | $4.79 | $4.74 | $4.77 | $4.77 | 79,627 |
| 2024-03-01 | $4.67 | $4.76 | $4.67 | $4.74 | $4.74 | 27,307 |
| 2024-02-29 | $4.70 | $4.70 | $4.66 | $4.67 | $4.67 | 22,767 |
| 2024-02-28 | $4.59 | $4.72 | $4.59 | $4.71 | $4.71 | 369,203 |
| 2024-02-27 | $4.55 | $4.56 | $4.52 | $4.55 | $4.55 | 97,172 |
| 2024-02-26 | $4.51 | $4.60 | $4.51 | $4.57 | $4.57 | 61,970 |
| 2024-02-23 | $4.54 | $4.54 | $4.45 | $4.45 | $4.45 | 234,718 |
| 2024-02-22 | $4.58 | $4.60 | $4.45 | $4.48 | $4.48 | 598,617 |
| 2024-02-21 | $4.11 | $4.19 | $4.11 | $4.15 | $4.15 | 60,441 |
| 2024-02-20 | $4.18 | $4.22 | $4.15 | $4.19 | $4.19 | 41,482 |
| 2024-02-16 | $3.99 | $4.07 | $3.99 | $4.06 | $4.06 | 276,989 |
| 2024-02-15 | $4.07 | $4.07 | $4.00 | $4.04 | $4.04 | 78,477 |
| 2024-02-14 | $3.91 | $3.98 | $3.90 | $3.95 | $3.95 | 43,366 |
| 2024-02-13 | $3.89 | $3.89 | $3.79 | $3.87 | $3.87 | 63,208 |
| 2024-02-12 | $3.95 | $3.95 | $3.86 | $3.91 | $3.91 | 56,950 |
| 2024-02-09 | $4.04 | $4.06 | $4.02 | $4.05 | $4.05 | 81,091 |
| 2024-02-08 | $4.09 | $4.09 | $3.97 | $4.02 | $4.02 | 2,069,760 |
| 2024-02-07 | $4.10 | $4.12 | $4.03 | $4.12 | $4.12 | 4,760,457 |
| 2024-02-06 | $4.01 | $4.04 | $3.99 | $4.02 | $4.02 | 51,331 |
| 2024-02-05 | $3.91 | $3.91 | $3.87 | $3.89 | $3.89 | 18,121 |
| 2024-02-02 | $3.83 | $3.91 | $3.83 | $3.90 | $3.90 | 70,418 |
| 2024-02-01 | $3.86 | $3.86 | $3.79 | $3.79 | $3.79 | 43,784 |
| 2024-01-31 | $3.87 | $3.88 | $3.81 | $3.82 | $3.82 | 9,307 |
| 2024-01-30 | $3.90 | $3.92 | $3.84 | $3.89 | $3.89 | 49,702 |
| 2024-01-29 | $3.85 | $3.90 | $3.82 | $3.89 | $3.89 | 48,433 |
| 2024-01-26 | $3.93 | $3.95 | $3.84 | $3.85 | $3.85 | 9,252 |
| 2024-01-25 | $3.98 | $3.98 | $3.88 | $3.90 | $3.90 | 121,802 |
| 2024-01-24 | $3.92 | $3.95 | $3.88 | $3.88 | $3.88 | 37,153 |
| 2024-01-23 | $3.86 | $3.89 | $3.82 | $3.82 | $3.82 | 14,001 |
| 2024-01-22 | $3.98 | $3.98 | $3.89 | $3.89 | $3.89 | 60,906 |
| 2024-01-19 | $3.87 | $3.89 | $3.83 | $3.87 | $3.87 | 44,015 |
| 2024-01-18 | $3.86 | $3.90 | $3.85 | $3.88 | $3.88 | 49,222 |
| 2024-01-17 | $3.81 | $3.81 | $3.73 | $3.79 | $3.79 | 19,430 |
| 2024-01-16 | $3.83 | $3.83 | $3.75 | $3.75 | $3.75 | 87,154 |
| 2024-01-12 | $3.91 | $3.97 | $3.85 | $3.89 | $3.89 | 26,942 |
| 2024-01-11 | $3.93 | $3.93 | $3.79 | $3.81 | $3.81 | 17,304 |
| 2024-01-10 | $3.92 | $3.96 | $3.90 | $3.92 | $3.92 | 73,849 |
| 2024-01-09 | $3.92 | $3.98 | $3.90 | $3.92 | $3.92 | 59,909 |
| 2024-01-08 | $3.87 | $3.91 | $3.87 | $3.90 | $3.90 | 56,056 |
| 2024-01-05 | $3.75 | $3.80 | $3.74 | $3.78 | $3.78 | 155,296 |
| 2024-01-04 | $3.81 | $3.81 | $3.74 | $3.77 | $3.77 | 21,869 |
| 2024-01-03 | $3.75 | $3.76 | $3.71 | $3.72 | $3.72 | 30,719 |
| 2024-01-02 | $3.76 | $3.83 | $3.75 | $3.80 | $3.80 | 82,105 |
| 2023-12-29 | $3.72 | $3.84 | $3.72 | $3.81 | $3.81 | 17,811 |
| 2023-12-28 | $3.83 | $3.83 | $3.78 | $3.79 | $3.79 | 16,110 |
| 2023-12-27 | $3.86 | $3.86 | $3.82 | $3.84 | $3.84 | 25,051 |
| 2023-12-26 | $3.82 | $3.90 | $3.82 | $3.86 | $3.86 | 54,378 |
| 2023-12-22 | $3.92 | $3.92 | $3.82 | $3.83 | $3.83 | 38,669 |
| 2023-12-21 | $3.75 | $3.83 | $3.75 | $3.82 | $3.82 | 28,134 |
| 2023-12-20 | $3.70 | $3.77 | $3.70 | $3.73 | $3.73 | 77,934 |
| 2023-12-19 | $3.74 | $3.80 | $3.74 | $3.77 | $3.77 | 31,266 |
| 2023-12-18 | $3.72 | $3.73 | $3.69 | $3.72 | $3.72 | 83,594 |
| 2023-12-15 | $3.70 | $3.75 | $3.66 | $3.69 | $3.69 | 45,862 |
| 2023-12-14 | $3.94 | $3.95 | $3.82 | $3.85 | $3.85 | 682,394 |
| 2023-12-13 | $3.83 | $3.84 | $3.75 | $3.80 | $3.80 | 77,729 |
| 2023-12-12 | $3.77 | $3.86 | $3.77 | $3.84 | $3.84 | 1,378,266 |
| 2023-12-11 | $3.75 | $3.75 | $3.71 | $3.74 | $3.74 | 2,137,744 |
| 2023-12-08 | $3.64 | $3.67 | $3.62 | $3.65 | $3.65 | 27,621 |
| 2023-12-07 | $3.59 | $3.65 | $3.58 | $3.63 | $3.63 | 38,055 |
| 2023-12-06 | $3.66 | $3.66 | $3.59 | $3.63 | $3.63 | 98,336 |
| 2023-12-05 | $3.64 | $3.64 | $3.54 | $3.60 | $3.60 | 344,532 |
| 2023-12-04 | $3.46 | $3.64 | $3.46 | $3.64 | $3.64 | 144,736 |
| 2023-12-01 | $3.49 | $3.54 | $3.47 | $3.53 | $3.53 | 53,078 |
| 2023-11-30 | $3.42 | $3.45 | $3.40 | $3.43 | $3.43 | 100,741 |
| 2023-11-29 | $3.31 | $3.38 | $3.30 | $3.37 | $3.37 | 116,104 |
| 2023-11-28 | $3.17 | $3.30 | $3.17 | $3.27 | $3.27 | 76,347 |
| 2023-11-27 | $2.99 | $3.08 | $2.99 | $3.06 | $3.06 | 42,927 |
| 2023-11-24 | $3.00 | $3.06 | $3.00 | $3.03 | $3.03 | 64,791 |
| 2023-11-22 | $3.02 | $3.02 | $2.93 | $2.97 | $2.97 | 63,100 |
| 2023-11-21 | $3.01 | $3.07 | $3.01 | $3.06 | $3.06 | 31,859 |
| 2023-11-20 | $3.07 | $3.10 | $3.01 | $3.06 | $3.06 | 30,347 |
| 2023-11-17 | $2.92 | $3.06 | $2.92 | $3.05 | $3.05 | 26,473 |
| 2023-11-16 | $3.00 | $3.06 | $2.94 | $3.01 | $3.01 | 276,539 |
| 2023-11-15 | $2.95 | $3.03 | $2.95 | $3.00 | $3.00 | 62,758 |
| 2023-11-14 | $2.99 | $2.99 | $2.94 | $2.96 | $2.96 | 41,171 |
| 2023-11-13 | $2.86 | $2.94 | $2.86 | $2.94 | $2.94 | 14,983 |
| 2023-11-10 | $2.84 | $2.87 | $2.80 | $2.82 | $2.82 | 25,155 |
| 2023-11-09 | $2.84 | $2.90 | $2.82 | $2.82 | $2.82 | 29,605 |
| 2023-11-08 | $2.81 | $2.89 | $2.81 | $2.84 | $2.84 | 10,647 |
| 2023-11-07 | $2.76 | $2.80 | $2.75 | $2.76 | $2.76 | 62,676 |
| 2023-11-06 | $2.75 | $2.79 | $2.74 | $2.76 | $2.76 | 23,336 |
| 2023-11-03 | $2.75 | $2.75 | $2.71 | $2.71 | $2.71 | 62,391 |
| 2023-11-02 | $2.77 | $2.77 | $2.72 | $2.73 | $2.73 | 18,309 |
| 2023-11-01 | $2.63 | $2.72 | $2.63 | $2.72 | $2.72 | 62,162 |
| 2023-10-31 | $2.52 | $2.68 | $2.52 | $2.60 | $2.60 | 85,423 |
| 2023-10-30 | $2.43 | $2.49 | $2.39 | $2.46 | $2.46 | 41,345 |
| 2023-10-27 | $2.45 | $2.45 | $2.36 | $2.40 | $2.40 | 26,220 |
| 2023-10-26 | $2.40 | $2.44 | $2.40 | $2.44 | $2.44 | 26,342 |
| 2023-10-25 | $2.45 | $2.49 | $2.44 | $2.45 | $2.45 | 42,149 |
| 2023-10-24 | $2.41 | $2.50 | $2.41 | $2.47 | $2.47 | 40,484 |
| 2023-10-23 | $2.39 | $2.53 | $2.39 | $2.50 | $2.50 | 178,968 |
| 2023-10-20 | $2.39 | $2.46 | $2.39 | $2.41 | $2.41 | 48,711 |
| 2023-10-19 | $2.50 | $2.54 | $2.48 | $2.51 | $2.51 | 49,312 |
| 2023-10-18 | $2.61 | $2.61 | $2.48 | $2.49 | $2.49 | 64,274 |
| 2023-10-17 | $2.60 | $2.64 | $2.60 | $2.64 | $2.64 | 100,160 |
| 2023-10-16 | $2.59 | $2.63 | $2.57 | $2.63 | $2.63 | 39,422 |
| 2023-10-13 | $2.60 | $2.60 | $2.58 | $2.58 | $2.58 | 29,868 |
| 2023-10-12 | $2.54 | $2.59 | $2.54 | $2.56 | $2.56 | 33,184 |
| 2023-10-11 | $2.59 | $2.62 | $2.59 | $2.62 | $2.62 | 38,995 |
| 2023-10-10 | $2.58 | $2.61 | $2.55 | $2.59 | $2.59 | 14,790 |
| 2023-10-09 | $2.53 | $2.53 | $2.49 | $2.52 | $2.52 | 4,754 |
| 2023-10-06 | $2.53 | $2.57 | $2.49 | $2.55 | $2.55 | 28,863 |
| 2023-10-05 | $2.56 | $2.60 | $2.54 | $2.60 | $2.60 | 25,727 |
| 2023-10-04 | $2.54 | $2.61 | $2.52 | $2.55 | $2.55 | 56,954 |
| 2023-10-03 | $2.57 | $2.60 | $2.54 | $2.57 | $2.57 | 34,079 |
| 2023-10-02 | $2.62 | $2.66 | $2.59 | $2.63 | $2.63 | 40,891 |
| 2023-09-29 | $2.70 | $2.70 | $2.67 | $2.67 | $2.67 | 92,645 |
| 2023-09-28 | $2.66 | $2.70 | $2.66 | $2.68 | $2.68 | 14,125 |
| 2023-09-27 | $2.66 | $2.66 | $2.65 | $2.65 | $2.65 | 25,045 |
| 2023-09-26 | $2.66 | $2.70 | $2.66 | $2.67 | $2.67 | 52,874 |
| 2023-09-25 | $2.69 | $2.69 | $2.65 | $2.66 | $2.66 | 63,456 |
| 2023-09-22 | $2.74 | $2.75 | $2.69 | $2.70 | $2.70 | 99,093 |
| 2023-09-21 | $2.73 | $2.73 | $2.69 | $2.69 | $2.69 | 25,930 |
| 2023-09-20 | $2.75 | $2.81 | $2.75 | $2.77 | $2.77 | 12,914 |
| 2023-09-19 | $2.82 | $2.82 | $2.75 | $2.80 | $2.80 | 137,901 |
| 2023-09-18 | $2.78 | $2.79 | $2.76 | $2.77 | $2.77 | 65,386 |
| 2023-09-15 | $2.84 | $2.84 | $2.79 | $2.80 | $2.80 | 205,465 |
| 2023-09-14 | $2.82 | $2.82 | $2.79 | $2.81 | $2.81 | 73,344 |
| 2023-09-13 | $2.83 | $2.85 | $2.81 | $2.81 | $2.81 | 35,135 |
| 2023-09-12 | $2.76 | $2.83 | $2.76 | $2.81 | $2.81 | 60,226 |
| 2023-09-11 | $2.80 | $2.82 | $2.77 | $2.78 | $2.78 | 179,724 |
| 2023-09-08 | $2.78 | $2.78 | $2.73 | $2.75 | $2.75 | 56,779 |
| 2023-09-07 | $2.74 | $2.80 | $2.74 | $2.79 | $2.79 | 49,784 |
| 2023-09-06 | $2.75 | $2.75 | $2.65 | $2.68 | $2.68 | 76,768 |
| 2023-09-05 | $2.79 | $2.79 | $2.75 | $2.77 | $2.77 | 24,990 |
| 2023-09-01 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 7,310 |
| 2023-08-31 | $2.84 | $2.85 | $2.79 | $2.79 | $2.79 | 88,112 |
| 2023-08-30 | $2.73 | $2.78 | $2.73 | $2.77 | $2.77 | 139,223 |
| 2023-08-29 | $2.65 | $2.68 | $2.59 | $2.67 | $2.67 | 42,234 |
| 2023-08-28 | $2.66 | $2.66 | $2.51 | $2.59 | $2.59 | 10,794 |
| 2023-08-25 | $2.53 | $2.59 | $2.53 | $2.59 | $2.59 | 16,677 |
| 2023-08-24 | $2.64 | $2.64 | $2.55 | $2.55 | $2.55 | 35,031 |
| 2023-08-23 | $2.55 | $2.57 | $2.55 | $2.56 | $2.56 | 98,092 |
| 2023-08-22 | $2.61 | $2.61 | $2.54 | $2.55 | $2.55 | 10,488 |
| 2023-08-21 | $2.55 | $2.61 | $2.55 | $2.60 | $2.60 | 25,268 |
| 2023-08-18 | $2.49 | $2.58 | $2.49 | $2.58 | $2.58 | 54,648 |
| 2023-08-17 | $2.57 | $2.60 | $2.55 | $2.56 | $2.56 | 26,979 |
| 2023-08-16 | $2.60 | $2.61 | $2.57 | $2.57 | $2.57 | 35,140 |
| 2023-08-15 | $2.63 | $2.65 | $2.61 | $2.61 | $2.61 | 8,394 |
| 2023-08-14 | $2.67 | $2.67 | $2.63 | $2.65 | $2.65 | 10,950 |
| 2023-08-11 | $2.63 | $2.66 | $2.63 | $2.65 | $2.65 | 53,216 |
| 2023-08-10 | $2.68 | $2.68 | $2.61 | $2.61 | $2.61 | 13,323 |
| 2023-08-09 | $2.71 | $2.71 | $2.65 | $2.68 | $2.68 | 37,958 |
| 2023-08-08 | $2.65 | $2.66 | $2.61 | $2.66 | $2.66 | 52,266 |
| 2023-08-07 | $2.66 | $2.72 | $2.66 | $2.69 | $2.69 | 127,722 |
| 2023-08-04 | $2.57 | $2.64 | $2.57 | $2.60 | $2.60 | 161,650 |
| 2023-08-03 | $2.38 | $2.46 | $2.38 | $2.45 | $2.45 | 72,662 |
| 2023-08-02 | $2.38 | $2.38 | $2.33 | $2.35 | $2.35 | 20,259 |
| 2023-08-01 | $2.34 | $2.38 | $2.34 | $2.38 | $2.38 | 30,074 |
| 2023-07-31 | $2.48 | $2.48 | $2.36 | $2.36 | $2.36 | 67,975 |
| 2023-07-28 | $2.47 | $2.50 | $2.47 | $2.49 | $2.49 | 510,225 |
| 2023-07-27 | $2.45 | $2.46 | $2.40 | $2.40 | $2.40 | 108,775 |
| 2023-07-26 | $2.19 | $2.42 | $2.19 | $2.40 | $2.40 | 382,485 |
| 2023-07-25 | $1.95 | $1.98 | $1.94 | $1.96 | $1.96 | 297,830 |
| 2023-07-24 | $1.98 | $2.00 | $1.97 | $1.98 | $1.98 | 7,701 |
| 2023-07-21 | $1.96 | $2.00 | $1.96 | $2.00 | $2.00 | 43,796 |
| 2023-07-20 | $1.93 | $1.97 | $1.93 | $1.95 | $1.95 | 33,661 |
| 2023-07-19 | $1.94 | $1.96 | $1.94 | $1.95 | $1.95 | 31,162 |
| 2023-07-18 | $1.90 | $1.92 | $1.89 | $1.91 | $1.91 | 48,217 |
| 2023-07-17 | $1.92 | $1.93 | $1.89 | $1.93 | $1.93 | 5,912 |
| 2023-07-14 | $1.96 | $1.96 | $1.90 | $1.90 | $1.90 | 5,756 |
| 2023-07-13 | $1.94 | $1.96 | $1.92 | $1.95 | $1.95 | 65,997 |
| 2023-07-12 | $1.90 | $1.93 | $1.90 | $1.93 | $1.93 | 23,795 |
| 2023-07-11 | $1.90 | $1.90 | $1.87 | $1.89 | $1.89 | 28,027 |
| 2023-07-10 | $1.85 | $1.91 | $1.85 | $1.89 | $1.89 | 382,465 |
| 2023-07-07 | $1.90 | $1.92 | $1.89 | $1.92 | $1.92 | 18,041 |
| 2023-07-06 | $1.89 | $1.89 | $1.84 | $1.86 | $1.86 | 73,166 |
| 2023-07-05 | $1.94 | $1.94 | $1.90 | $1.92 | $1.92 | 28,966 |
| 2023-07-03 | $1.91 | $1.94 | $1.91 | $1.93 | $1.93 | 11,397 |
| 2023-06-30 | $1.88 | $1.93 | $1.88 | $1.92 | $1.92 | 34,082 |
| 2023-06-29 | $1.89 | $1.89 | $1.87 | $1.89 | $1.89 | 57,208 |
| 2023-06-28 | $1.93 | $1.99 | $1.93 | $1.97 | $1.97 | 16,238 |
| 2023-06-27 | $1.98 | $1.99 | $1.96 | $1.98 | $1.98 | 9,412 |
| 2023-06-26 | $1.95 | $1.98 | $1.95 | $1.98 | $1.98 | 22,578 |
| 2023-06-23 | $1.97 | $1.97 | $1.89 | $1.96 | $1.96 | 33,900 |
| 2023-06-22 | $1.98 | $1.99 | $1.95 | $1.98 | $1.98 | 24,998 |
| 2023-06-21 | $2.01 | $2.02 | $1.97 | $2.02 | $2.02 | 77,030 |
| 2023-06-20 | $1.98 | $2.02 | $1.97 | $2.01 | $2.01 | 237,101 |
| 2023-06-16 | $1.90 | $1.94 | $1.89 | $1.94 | $1.94 | 52,711 |
| 2023-06-15 | $1.87 | $1.92 | $1.87 | $1.91 | $1.91 | 47,056 |
| 2023-06-14 | $1.91 | $1.92 | $1.90 | $1.90 | $1.90 | 49,171 |
| 2023-06-13 | $1.90 | $1.90 | $1.89 | $1.90 | $1.90 | 27,270 |
| 2023-06-12 | $1.85 | $1.89 | $1.84 | $1.89 | $1.89 | 61,853 |
| 2023-06-09 | $1.87 | $1.88 | $1.86 | $1.88 | $1.88 | 15,637 |
| 2023-06-08 | $1.85 | $1.87 | $1.85 | $1.86 | $1.86 | 151,289 |
| 2023-06-07 | $1.86 | $1.87 | $1.84 | $1.86 | $1.86 | 16,244 |
| 2023-06-06 | $1.78 | $1.85 | $1.78 | $1.84 | $1.84 | 44,846 |
| 2023-06-05 | $1.86 | $1.86 | $1.81 | $1.82 | $1.82 | 61,390 |
| 2023-06-02 | $1.86 | $1.86 | $1.85 | $1.85 | $1.85 | 75,019 |
| 2023-06-01 | $1.80 | $1.83 | $1.80 | $1.83 | $1.83 | 32,690 |
| 2023-05-31 | $1.79 | $1.79 | $1.77 | $1.78 | $1.78 | 25,303 |
| 2023-05-30 | $1.81 | $1.81 | $1.77 | $1.79 | $1.79 | 227,113 |
| 2023-05-26 | $1.85 | $1.86 | $1.84 | $1.85 | $1.85 | 19,518 |
| 2023-05-25 | $1.86 | $1.86 | $1.82 | $1.84 | $1.84 | 36,080 |
| 2023-05-24 | $1.86 | $1.86 | $1.80 | $1.85 | $1.85 | 251,381 |
| 2023-05-23 | $1.89 | $1.91 | $1.89 | $1.91 | $1.91 | 464,829 |
| 2023-05-22 | $1.93 | $1.96 | $1.93 | $1.95 | $1.95 | 14,201 |
| 2023-05-19 | $1.92 | $1.96 | $1.92 | $1.95 | $1.95 | 44,236 |
| 2023-05-18 | $1.95 | $1.95 | $1.90 | $1.93 | $1.93 | 29,228 |
| 2023-05-17 | $1.86 | $1.93 | $1.86 | $1.92 | $1.92 | 30,825 |
| 2023-05-16 | $1.83 | $1.86 | $1.83 | $1.85 | $1.85 | 63,328 |
| 2023-05-15 | $1.83 | $1.83 | $1.80 | $1.82 | $1.82 | 21,193 |
| 2023-05-12 | $1.88 | $1.88 | $1.84 | $1.85 | $1.85 | 19,681 |
| 2023-05-11 | $1.85 | $1.85 | $1.82 | $1.85 | $1.85 | 45,485 |
| 2023-05-10 | $1.94 | $1.97 | $1.94 | $1.95 | $1.95 | 299,556 |
| 2023-05-09 | $1.90 | $1.92 | $1.87 | $1.91 | $1.91 | 25,739 |
| 2023-05-08 | $1.90 | $1.91 | $1.87 | $1.91 | $1.91 | 19,746 |
| 2023-05-05 | $1.88 | $1.91 | $1.88 | $1.91 | $1.91 | 105,460 |
| 2023-05-04 | $1.89 | $1.89 | $1.86 | $1.88 | $1.88 | 32,449 |
| 2023-05-03 | $1.87 | $1.92 | $1.87 | $1.92 | $1.92 | 85,932 |
| 2023-05-02 | $1.83 | $1.88 | $1.83 | $1.87 | $1.87 | 119,520 |
| 2023-05-01 | $1.90 | $1.91 | $1.88 | $1.88 | $1.88 | 49,642 |
| 2023-04-28 | $1.90 | $1.90 | $1.86 | $1.90 | $1.90 | 36,051 |
| 2023-04-27 | $1.91 | $1.91 | $1.87 | $1.90 | $1.90 | 11,734 |
| 2023-04-26 | $1.88 | $1.91 | $1.87 | $1.90 | $1.90 | 46,450 |
| 2023-04-25 | $1.92 | $1.92 | $1.87 | $1.89 | $1.89 | 29,793 |
| 2023-04-24 | $1.94 | $1.94 | $1.90 | $1.91 | $1.91 | 25,739 |
| 2023-04-21 | $1.91 | $1.94 | $1.90 | $1.93 | $1.93 | 19,983 |
| 2023-04-20 | $1.92 | $1.93 | $1.92 | $1.92 | $1.92 | 71,777 |
| 2023-04-19 | $1.93 | $1.93 | $1.92 | $1.93 | $1.93 | 64,333 |
| 2023-04-18 | $1.89 | $1.93 | $1.89 | $1.93 | $1.93 | 156,671 |
| 2023-04-17 | $1.83 | $1.88 | $1.81 | $1.88 | $1.88 | 79,256 |
| 2023-04-14 | $1.88 | $1.88 | $1.82 | $1.85 | $1.85 | 51,349 |
| 2023-04-13 | $1.88 | $1.90 | $1.85 | $1.85 | $1.85 | 47,409 |
| 2023-04-12 | $1.87 | $1.87 | $1.83 | $1.84 | $1.84 | 115,972 |
| 2023-04-11 | $1.85 | $1.85 | $1.81 | $1.82 | $1.82 | 28,676 |
| 2023-04-10 | $1.85 | $1.90 | $1.84 | $1.84 | $1.84 | 19,142 |
| 2023-04-06 | $1.81 | $1.85 | $1.80 | $1.83 | $1.83 | 14,396 |
| 2023-04-05 | $1.82 | $1.82 | $1.77 | $1.81 | $1.81 | 29,761 |
| 2023-04-04 | $1.85 | $1.85 | $1.81 | $1.82 | $1.82 | 72,638 |
| 2023-04-03 | $1.87 | $1.89 | $1.84 | $1.85 | $1.85 | 67,993 |
| 2023-03-31 | $1.86 | $1.86 | $1.84 | $1.85 | $1.85 | 24,388 |
| 2023-03-30 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 12,143 |
| 2023-03-29 | $1.88 | $1.88 | $1.79 | $1.81 | $1.81 | 68,559 |
| 2023-03-28 | $1.77 | $1.80 | $1.77 | $1.79 | $1.79 | 107,083 |
| 2023-03-27 | $1.77 | $1.80 | $1.76 | $1.78 | $1.78 | 9,792 |
| 2023-03-24 | $1.80 | $1.82 | $1.74 | $1.82 | $1.82 | 11,394 |
| 2023-03-23 | $1.81 | $1.86 | $1.80 | $1.80 | $1.80 | 53,195 |
| 2023-03-22 | $1.83 | $1.87 | $1.79 | $1.80 | $1.80 | 109,919 |
| 2023-03-21 | $1.83 | $1.85 | $1.82 | $1.85 | $1.85 | 151,659 |
| 2023-03-20 | $1.74 | $1.74 | $1.72 | $1.73 | $1.73 | 62,707 |
| 2023-03-17 | $1.76 | $1.76 | $1.68 | $1.70 | $1.70 | 71,044 |
| 2023-03-16 | $1.76 | $1.80 | $1.73 | $1.77 | $1.77 | 134,368 |
| 2023-03-15 | $1.75 | $1.80 | $1.71 | $1.76 | $1.76 | 75,052 |
| 2023-03-14 | $1.85 | $1.91 | $1.85 | $1.87 | $1.87 | 98,203 |
| 2023-03-13 | $1.73 | $1.81 | $1.72 | $1.74 | $1.74 | 246,095 |
| 2023-03-10 | $1.84 | $1.85 | $1.77 | $1.77 | $1.77 | 241,202 |
| 2023-03-09 | $1.88 | $1.90 | $1.84 | $1.84 | $1.84 | 172,408 |
| 2023-03-08 | $1.86 | $1.88 | $1.85 | $1.85 | $1.85 | 42,061 |
| 2023-03-07 | $1.82 | $1.86 | $1.81 | $1.83 | $1.83 | 92,380 |
| 2023-03-06 | $1.85 | $1.85 | $1.82 | $1.85 | $1.85 | 91,919 |
| 2023-03-03 | $1.75 | $1.81 | $1.75 | $1.81 | $1.81 | 83,391 |
| 2023-03-02 | $1.77 | $1.78 | $1.74 | $1.78 | $1.78 | 104,132 |
| 2023-03-01 | $1.75 | $1.80 | $1.75 | $1.78 | $1.78 | 119,363 |
| 2023-02-28 | $1.78 | $1.78 | $1.74 | $1.75 | $1.75 | 150,988 |
| 2023-02-27 | $1.68 | $1.75 | $1.68 | $1.74 | $1.74 | 142,341 |
| 2023-02-24 | $1.61 | $1.67 | $1.61 | $1.63 | $1.63 | 230,226 |
| 2023-02-23 | $1.58 | $1.60 | $1.55 | $1.59 | $1.59 | 730,472 |
| 2023-02-22 | $1.32 | $1.32 | $1.29 | $1.30 | $1.30 | 292,444 |
| 2023-02-21 | $1.37 | $1.37 | $1.32 | $1.32 | $1.32 | 13,067 |
| 2023-02-17 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 256,215 |
| 2023-02-16 | $1.35 | $1.40 | $1.35 | $1.37 | $1.37 | 89,551 |
| 2023-02-15 | $1.34 | $1.35 | $1.33 | $1.35 | $1.35 | 77,333 |
| 2023-02-14 | $1.33 | $1.34 | $1.30 | $1.34 | $1.34 | 112,548 |
| 2023-02-13 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 34,278 |
| 2023-02-10 | $1.26 | $1.35 | $1.26 | $1.32 | $1.32 | 21,338 |
| 2023-02-09 | $1.32 | $1.36 | $1.30 | $1.31 | $1.31 | 212,790 |
| 2023-02-08 | $1.29 | $1.35 | $1.29 | $1.33 | $1.33 | 326,292 |
| 2023-02-07 | $1.26 | $1.31 | $1.26 | $1.31 | $1.31 | 37,917 |
| 2023-02-06 | $1.35 | $1.35 | $1.28 | $1.28 | $1.28 | 75,756 |
| 2023-02-03 | $1.32 | $1.36 | $1.29 | $1.30 | $1.30 | 50,365 |
| 2023-02-02 | $1.37 | $1.37 | $1.31 | $1.32 | $1.32 | 105,759 |
| 2023-02-01 | $1.27 | $1.33 | $1.27 | $1.32 | $1.32 | 93,755 |
| 2023-01-31 | $1.29 | $1.34 | $1.29 | $1.31 | $1.31 | 209,698 |
| 2023-01-30 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 63,743 |
| 2023-01-27 | $1.38 | $1.38 | $1.32 | $1.37 | $1.37 | 98,616 |
| 2023-01-26 | $1.40 | $1.42 | $1.39 | $1.42 | $1.42 | 66,722 |
| 2023-01-25 | $1.40 | $1.41 | $1.38 | $1.39 | $1.39 | 59,873 |
| 2023-01-24 | $1.32 | $1.38 | $1.32 | $1.36 | $1.36 | 30,768 |
| 2023-01-23 | $1.32 | $1.35 | $1.32 | $1.33 | $1.33 | 51,940 |
| 2023-01-20 | $1.29 | $1.36 | $1.29 | $1.31 | $1.31 | 24,152 |
| 2023-01-19 | $1.35 | $1.35 | $1.28 | $1.31 | $1.31 | 132,079 |
| 2023-01-18 | $1.32 | $1.37 | $1.32 | $1.34 | $1.34 | 62,494 |
| 2023-01-17 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 143,482 |
| 2023-01-13 | $1.27 | $1.34 | $1.27 | $1.34 | $1.34 | 127,154 |
| 2023-01-12 | $1.27 | $1.28 | $1.26 | $1.28 | $1.28 | 20,714 |
| 2023-01-11 | $1.23 | $1.29 | $1.22 | $1.26 | $1.26 | 1,743,937 |
| 2023-01-10 | $1.25 | $1.27 | $1.22 | $1.22 | $1.22 | 297,349 |
| 2023-01-09 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 38,143 |
| 2023-01-06 | $1.26 | $1.26 | $1.22 | $1.25 | $1.25 | 57,789 |
| 2023-01-05 | $1.19 | $1.24 | $1.19 | $1.24 | $1.24 | 51,760 |
| 2023-01-04 | $1.16 | $1.24 | $1.16 | $1.21 | $1.21 | 69,147 |
| 2023-01-03 | $1.16 | $1.19 | $1.16 | $1.19 | $1.19 | 27,575 |
| 2022-12-30 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 61,407 |
| 2022-12-29 | $1.08 | $1.12 | $1.08 | $1.10 | $1.10 | 141,572 |
| 2022-12-28 | $1.18 | $1.18 | $1.08 | $1.12 | $1.12 | 497,798 |
| 2022-12-27 | $1.09 | $1.13 | $1.08 | $1.11 | $1.11 | 78,171 |
| 2022-12-23 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 46,571 |
| 2022-12-22 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 12,027 |
| 2022-12-21 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 19,200 |
| 2022-12-20 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 86,254 |
| 2022-12-19 | $1.07 | $1.09 | $1.07 | $1.09 | $1.09 | 23,350 |
| 2022-12-16 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 53,932 |
| 2022-12-15 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 7,177 |
| 2022-12-14 | $1.08 | $1.15 | $1.07 | $1.11 | $1.11 | 100,906 |
| 2022-12-13 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 322,377 |
| 2022-12-12 | $1.14 | $1.17 | $1.12 | $1.13 | $1.13 | 103,633 |
| 2022-12-09 | $1.12 | $1.16 | $1.12 | $1.16 | $1.16 | 39,002 |
| 2022-12-08 | $1.10 | $1.12 | $1.10 | $1.11 | $1.11 | 5,449 |
| 2022-12-07 | $1.17 | $1.17 | $1.08 | $1.10 | $1.10 | 25,560 |
| 2022-12-06 | $1.11 | $1.15 | $1.11 | $1.13 | $1.13 | 48,767 |
| 2022-12-05 | $1.10 | $1.14 | $1.09 | $1.09 | $1.09 | 100,722 |
| 2022-12-02 | $1.03 | $1.10 | $1.03 | $1.10 | $1.10 | 176,906 |
| 2022-12-01 | $1.08 | $1.10 | $1.05 | $1.06 | $1.06 | 226,875 |
| 2022-11-30 | $1.06 | $1.10 | $1.06 | $1.09 | $1.09 | 15,613 |
| 2022-11-29 | $1.10 | $1.10 | $1.06 | $1.06 | $1.06 | 35,457 |
| 2022-11-28 | $1.10 | $1.10 | $1.06 | $1.07 | $1.07 | 6,937 |
| 2022-11-25 | $1.08 | $1.10 | $1.07 | $1.10 | $1.10 | 18,716 |
| 2022-11-23 | $1.02 | $1.08 | $1.01 | $1.08 | $1.08 | 171,462 |
| 2022-11-22 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 49,211 |
| 2022-11-21 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 22,330 |
| 2022-11-18 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 103,459 |
| 2022-11-17 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 54,250 |
| 2022-11-16 | $1.07 | $1.07 | $1.04 | $1.05 | $1.05 | 7,501 |
| 2022-11-15 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 52,123 |
| 2022-11-14 | $1.06 | $1.10 | $1.05 | $1.05 | $1.05 | 34,531 |
| 2022-11-11 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 161,658 |
| 2022-11-10 | $1.10 | $1.10 | $0.98 | $0.99 | $0.99 | 62,452 |
| 2022-11-09 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 14,691 |
| 2022-11-08 | $0.99 | $1.03 | $0.99 | $1.02 | $1.02 | 22,958 |
| 2022-11-07 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 32,517 |
| 2022-11-04 | $0.93 | $0.98 | $0.93 | $0.94 | $0.94 | 149,017 |
| 2022-11-03 | $0.89 | $0.91 | $0.87 | $0.91 | $0.91 | 40,219 |
| 2022-11-02 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 38,281 |
| 2022-11-01 | $0.91 | $0.95 | $0.90 | $0.95 | $0.95 | 121,147 |
| 2022-10-31 | $0.87 | $0.95 | $0.87 | $0.91 | $0.91 | 31,090 |
| 2022-10-28 | $0.93 | $0.93 | $0.89 | $0.91 | $0.91 | 16,797 |
| 2022-10-27 | $0.85 | $0.91 | $0.85 | $0.90 | $0.90 | 71,518 |
| 2022-10-26 | $0.82 | $0.88 | $0.82 | $0.86 | $0.86 | 32,267 |
| 2022-10-25 | $0.84 | $0.86 | $0.84 | $0.84 | $0.84 | 35,076 |
| 2022-10-24 | $0.89 | $0.89 | $0.79 | $0.84 | $0.84 | 25,063 |
| 2022-10-21 | $0.81 | $0.85 | $0.80 | $0.85 | $0.85 | 29,455 |
| 2022-10-20 | $0.80 | $0.83 | $0.80 | $0.80 | $0.80 | 11,560 |
| 2022-10-19 | $0.84 | $0.85 | $0.79 | $0.83 | $0.83 | 45,974 |
| 2022-10-18 | $0.83 | $0.85 | $0.83 | $0.84 | $0.84 | 125,548 |
| 2022-10-17 | $0.78 | $0.83 | $0.78 | $0.82 | $0.82 | 33,507 |
| 2022-10-14 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 103,651 |
| 2022-10-13 | $0.81 | $0.81 | $0.75 | $0.81 | $0.81 | 52,060 |
| 2022-10-12 | $0.79 | $0.79 | $0.74 | $0.77 | $0.77 | 13,435 |
| 2022-10-11 | $0.83 | $0.83 | $0.75 | $0.75 | $0.75 | 89,442 |
| 2022-10-10 | $0.78 | $0.81 | $0.75 | $0.76 | $0.76 | 82,019 |
| 2022-10-07 | $0.78 | $0.83 | $0.77 | $0.78 | $0.78 | 124,069 |
| 2022-10-06 | $0.86 | $0.86 | $0.79 | $0.80 | $0.80 | 17,220 |
| 2022-10-05 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 37,646 |
| 2022-10-04 | $0.88 | $0.88 | $0.84 | $0.88 | $0.88 | 31,507 |
| 2022-10-03 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 113,224 |
| 2022-09-30 | $0.74 | $0.78 | $0.74 | $0.75 | $0.75 | 12,349 |
| 2022-09-29 | $0.74 | $0.76 | $0.70 | $0.76 | $0.76 | 223,454 |
| 2022-09-28 | $0.73 | $0.74 | $0.70 | $0.74 | $0.74 | 116,460 |
| 2022-09-27 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 55,226 |
| 2022-09-26 | $0.77 | $0.81 | $0.76 | $0.77 | $0.77 | 60,152 |
| 2022-09-23 | $0.82 | $0.82 | $0.77 | $0.78 | $0.78 | 157,350 |
| 2022-09-22 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 79,619 |
| 2022-09-21 | $0.86 | $0.87 | $0.84 | $0.86 | $0.86 | 33,097 |
| 2022-09-20 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 48,598 |
| 2022-09-19 | $0.84 | $0.89 | $0.84 | $0.88 | $0.88 | 18,201 |
| 2022-09-16 | $0.87 | $0.91 | $0.87 | $0.91 | $0.91 | 21,778 |
| 2022-09-15 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 49,712 |
| 2022-09-14 | $0.89 | $0.90 | $0.85 | $0.88 | $0.88 | 56,893 |
| 2022-09-13 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 86,090 |
| 2022-09-12 | $0.97 | $0.97 | $0.93 | $0.95 | $0.95 | 361,749 |
| 2022-09-09 | $0.91 | $0.92 | $0.90 | $0.92 | $0.92 | 43,848 |
| 2022-09-08 | $0.92 | $0.92 | $0.88 | $0.90 | $0.90 | 70,726 |
| 2022-09-07 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 9,290 |
| 2022-09-06 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 38,746 |
| 2022-09-02 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 52,789 |
| 2022-09-01 | $0.86 | $0.86 | $0.81 | $0.85 | $0.85 | 336,500 |
| 2022-08-31 | $0.93 | $0.93 | $0.89 | $0.92 | $0.92 | 256,918 |
| 2022-08-30 | $0.93 | $0.95 | $0.91 | $0.92 | $0.92 | 39,555 |
| 2022-08-29 | $0.97 | $0.97 | $0.91 | $0.93 | $0.93 | 114,978 |
| 2022-08-26 | $0.98 | $0.98 | $0.93 | $0.95 | $0.95 | 38,115 |
| 2022-08-25 | $0.93 | $1.00 | $0.93 | $0.97 | $0.97 | 42,557 |
| 2022-08-24 | $0.92 | $0.96 | $0.92 | $0.96 | $0.96 | 89,736 |
| 2022-08-23 | $0.96 | $0.96 | $0.95 | $0.96 | $0.96 | 55,745 |
| 2022-08-22 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 133,073 |
| 2022-08-19 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 259,233 |
| 2022-08-18 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 75,257 |
| 2022-08-17 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 192,883 |
| 2022-08-16 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 140,388 |
| 2022-08-15 | $1.07 | $1.07 | $1.03 | $1.04 | $1.04 | 371,841 |
| 2022-08-12 | $1.04 | $1.07 | $1.03 | $1.03 | $1.03 | 20,827 |
| 2022-08-11 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 37,315 |
| 2022-08-10 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 24,030 |
| 2022-08-09 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 123,747 |
| 2022-08-08 | $1.02 | $1.06 | $1.02 | $1.04 | $1.04 | 39,726 |
| 2022-08-05 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 145,146 |
| 2022-08-04 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 377,347 |
| 2022-08-03 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 25,321 |
| 2022-08-02 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 255,349 |
| 2022-08-01 | $1.14 | $1.14 | $1.08 | $1.09 | $1.09 | 52,140 |
| 2022-07-29 | $1.10 | $1.11 | $1.08 | $1.09 | $1.09 | 17,351 |
| 2022-07-28 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 44,573 |
| 2022-07-27 | $1.06 | $1.11 | $1.03 | $1.07 | $1.07 | 13,202 |
| 2022-07-26 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 21,866 |
| 2022-07-25 | $1.09 | $1.13 | $1.08 | $1.11 | $1.11 | 9,175 |
| 2022-07-22 | $1.11 | $1.15 | $1.10 | $1.13 | $1.13 | 23,052 |
| 2022-07-21 | $1.11 | $1.11 | $1.10 | $1.11 | $1.11 | 23,719 |
| 2022-07-20 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 31,146 |
| 2022-07-19 | $1.09 | $1.14 | $1.09 | $1.13 | $1.13 | 44,981 |
| 2022-07-18 | $1.13 | $1.13 | $1.09 | $1.09 | $1.09 | 107,464 |
| 2022-07-15 | $1.05 | $1.08 | $1.05 | $1.06 | $1.06 | 34,966 |
| 2022-07-14 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 235,840 |
| 2022-07-13 | $1.05 | $1.07 | $1.04 | $1.04 | $1.04 | 9,271 |
| 2022-07-12 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 34,923 |
| 2022-07-11 | $1.07 | $1.07 | $1.03 | $1.03 | $1.03 | 5,353 |
| 2022-07-08 | $1.02 | $1.06 | $1.02 | $1.04 | $1.04 | 13,877 |
| 2022-07-07 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 67,608 |
| 2022-07-06 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 8,934 |
| 2022-07-05 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 121,310 |
| 2022-07-01 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 41,400 |
| 2022-06-30 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 17,803 |
| 2022-06-29 | $1.02 | $1.05 | $1.01 | $1.01 | $1.01 | 5,035 |
| 2022-06-28 | $1.05 | $1.09 | $1.04 | $1.04 | $1.04 | 95,505 |
| 2022-06-27 | $1.02 | $1.05 | $1.01 | $1.01 | $1.01 | 59,694 |
| 2022-06-24 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 110,447 |
| 2022-06-23 | $1.05 | $1.05 | $1.00 | $1.03 | $1.03 | 116,974 |
| 2022-06-22 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 72,719 |
| 2022-06-21 | $1.10 | $1.14 | $1.10 | $1.14 | $1.14 | 130,312 |
| 2022-06-17 | $1.10 | $1.12 | $1.07 | $1.08 | $1.08 | 230,698 |
| 2022-06-16 | $1.07 | $1.11 | $1.06 | $1.07 | $1.07 | 14,366 |
| 2022-06-15 | $1.10 | $1.11 | $1.08 | $1.10 | $1.10 | 60,145 |
| 2022-06-14 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 1,515,205 |
| 2022-06-13 | $1.01 | $1.08 | $1.01 | $1.04 | $1.04 | 102,297 |
| 2022-06-10 | $1.14 | $1.14 | $1.09 | $1.09 | $1.09 | 103,677 |
| 2022-06-09 | $1.18 | $1.18 | $1.13 | $1.13 | $1.13 | 153,485 |
| 2022-06-08 | $1.16 | $1.19 | $1.15 | $1.17 | $1.17 | 69,770 |
| 2022-06-07 | $1.18 | $1.19 | $1.12 | $1.15 | $1.15 | 69,236 |
| 2022-06-06 | $1.20 | $1.20 | $1.14 | $1.18 | $1.18 | 46,549 |
| 2022-06-03 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 45,550 |
| 2022-06-02 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 81,398 |
| 2022-06-01 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 27,854 |
| 2022-05-31 | $1.12 | $1.12 | $1.09 | $1.10 | $1.10 | 75,445 |
| 2022-05-27 | $1.09 | $1.12 | $1.09 | $1.11 | $1.11 | 33,550 |
| 2022-05-26 | $1.06 | $1.08 | $1.06 | $1.08 | $1.08 | 16,395 |
| 2022-05-25 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 11,376 |
| 2022-05-24 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 62,925 |
| 2022-05-23 | $1.01 | $1.07 | $1.01 | $1.05 | $1.05 | 7,947 |
| 2022-05-20 | $1.10 | $1.10 | $1.02 | $1.04 | $1.04 | 30,797 |
| 2022-05-19 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 76,674 |
| 2022-05-18 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 33,842 |
| 2022-05-17 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 94,260 |
| 2022-05-16 | $1.02 | $1.02 | $0.98 | $1.01 | $1.01 | 90,054 |
| 2022-05-13 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 57,926 |
| 2022-05-12 | $0.96 | $1.01 | $0.96 | $0.99 | $0.99 | 59,714 |
| 2022-05-11 | $0.98 | $1.01 | $0.95 | $0.95 | $0.95 | 493,365 |
| 2022-05-10 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 58,329 |
| 2022-05-09 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 57,543 |
| 2022-05-06 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 259,337 |
| 2022-05-05 | $1.06 | $1.06 | $1.01 | $1.01 | $1.01 | 128,496 |
| 2022-05-04 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 61,356 |
| 2022-05-03 | $1.04 | $1.07 | $1.04 | $1.04 | $1.04 | 170,770 |
| 2022-05-02 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 171,264 |
| 2022-04-29 | $1.07 | $1.07 | $1.04 | $1.06 | $1.06 | 78,778 |
| 2022-04-28 | $1.05 | $1.06 | $1.02 | $1.05 | $1.05 | 18,265 |
| 2022-04-27 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 82,381 |
| 2022-04-26 | $1.12 | $1.12 | $1.05 | $1.05 | $1.05 | 151,946 |
| 2022-04-25 | $1.18 | $1.18 | $1.11 | $1.13 | $1.13 | 279,445 |
| 2022-04-22 | $1.23 | $1.23 | $1.18 | $1.18 | $1.18 | 124,111 |
| 2022-04-21 | $1.22 | $1.28 | $1.22 | $1.25 | $1.25 | 217,173 |
| 2022-04-20 | $1.25 | $1.25 | $1.22 | $1.23 | $1.23 | 122,709 |
| 2022-04-19 | $1.23 | $1.25 | $1.22 | $1.25 | $1.25 | 51,185 |
| 2022-04-18 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 61,016 |
| 2022-04-14 | $1.25 | $1.25 | $1.19 | $1.23 | $1.23 | 262,761 |
| 2022-04-13 | $1.17 | $1.19 | $1.15 | $1.19 | $1.19 | 73,391 |
| 2022-04-12 | $1.23 | $1.24 | $1.16 | $1.16 | $1.16 | 272,218 |
| 2022-04-11 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 43,939 |
| 2022-04-08 | $1.27 | $1.27 | $1.23 | $1.26 | $1.26 | 100,377 |
| 2022-04-07 | $1.25 | $1.28 | $1.24 | $1.27 | $1.27 | 73,170 |
| 2022-04-06 | $1.29 | $1.29 | $1.24 | $1.28 | $1.28 | 26,695 |
| 2022-04-05 | $1.33 | $1.33 | $1.28 | $1.29 | $1.29 | 62,841 |
| 2022-04-04 | $1.32 | $1.34 | $1.31 | $1.34 | $1.34 | 61,987 |
| 2022-04-01 | $1.33 | $1.35 | $1.31 | $1.31 | $1.31 | 39,756 |
| 2022-03-31 | $1.36 | $1.36 | $1.32 | $1.34 | $1.34 | 134,494 |
| 2022-03-30 | $1.38 | $1.38 | $1.34 | $1.34 | $1.34 | 87,078 |
| 2022-03-29 | $1.35 | $1.38 | $1.33 | $1.34 | $1.34 | 76,358 |
| 2022-03-28 | $1.29 | $1.36 | $1.29 | $1.33 | $1.33 | 91,523 |
| 2022-03-25 | $1.25 | $1.48 | $1.24 | $1.46 | $1.46 | 537,458 |
| 2022-03-24 | $1.20 | $1.22 | $1.20 | $1.20 | $1.20 | 54,282 |
| 2022-03-23 | $1.23 | $1.26 | $1.20 | $1.22 | $1.22 | 141,396 |
| 2022-03-22 | $1.23 | $1.27 | $1.23 | $1.24 | $1.24 | 181,477 |
| 2022-03-21 | $1.23 | $1.24 | $1.22 | $1.24 | $1.24 | 181,477 |
| 2022-03-18 | $1.20 | $1.25 | $1.20 | $1.25 | $1.25 | 101,572 |
| 2022-03-17 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 62,199 |
| 2022-03-16 | $1.25 | $1.28 | $1.23 | $1.25 | $1.25 | 91,929 |
| 2022-03-15 | $1.25 | $1.25 | $1.20 | $1.21 | $1.21 | 49,678 |
| 2022-03-14 | $1.20 | $1.23 | $1.19 | $1.21 | $1.21 | 17,114 |
| 2022-03-11 | $1.23 | $1.24 | $1.18 | $1.21 | $1.21 | 33,938 |
| 2022-03-10 | $1.24 | $1.24 | $1.19 | $1.23 | $1.23 | 25,366 |
| 2022-03-09 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 136,837 |
| 2022-03-08 | $1.19 | $1.28 | $1.18 | $1.24 | $1.24 | 159,673 |
| 2022-03-07 | $1.18 | $1.23 | $1.11 | $1.11 | $1.11 | 190,466 |
| 2022-03-04 | $1.20 | $1.23 | $1.17 | $1.18 | $1.18 | 291,427 |
| 2022-03-03 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 132,195 |
| 2022-03-02 | $1.30 | $1.34 | $1.24 | $1.32 | $1.32 | 50,743 |
| 2022-03-01 | $1.36 | $1.36 | $1.22 | $1.24 | $1.24 | 536,961 |
| 2022-02-28 | $1.43 | $1.43 | $1.35 | $1.37 | $1.37 | 137,211 |
| 2022-02-25 | $1.43 | $1.45 | $1.40 | $1.44 | $1.44 | 37,364 |
| 2022-02-24 | $1.38 | $1.43 | $1.32 | $1.42 | $1.42 | 261,950 |
| 2022-02-23 | $1.61 | $1.63 | $1.58 | $1.58 | $1.58 | 85,699 |
| 2022-02-22 | $1.59 | $1.61 | $1.59 | $1.60 | $1.60 | 53,203 |
| 2022-02-18 | $1.62 | $1.62 | $1.59 | $1.60 | $1.60 | 11,245 |
| 2022-02-17 | $1.61 | $1.62 | $1.59 | $1.61 | $1.61 | 15,893 |
| 2022-02-16 | $1.70 | $1.70 | $1.60 | $1.66 | $1.66 | 60,535 |
| 2022-02-15 | $1.61 | $1.63 | $1.59 | $1.63 | $1.63 | 19,394 |
| 2022-02-14 | $1.60 | $1.61 | $1.57 | $1.61 | $1.61 | 34,146 |
| 2022-02-11 | $1.64 | $1.64 | $1.61 | $1.61 | $1.61 | 21,774 |
| 2022-02-10 | $1.64 | $1.67 | $1.64 | $1.67 | $1.67 | 8,707 |
| 2022-02-09 | $1.61 | $1.65 | $1.60 | $1.62 | $1.62 | 54,038 |
| 2022-02-08 | $1.56 | $1.60 | $1.56 | $1.58 | $1.58 | 20,053 |
| 2022-02-07 | $1.51 | $1.61 | $1.51 | $1.54 | $1.54 | 59,325 |
| 2022-02-04 | $1.54 | $1.59 | $1.52 | $1.55 | $1.55 | 51,181 |
| 2022-02-03 | $1.57 | $1.60 | $1.57 | $1.59 | $1.59 | 41,955 |
| 2022-02-02 | $1.59 | $1.59 | $1.55 | $1.57 | $1.57 | 45,752 |
| 2022-02-01 | $1.61 | $1.61 | $1.57 | $1.59 | $1.59 | 27,600 |
| 2022-01-31 | $1.50 | $1.57 | $1.50 | $1.57 | $1.57 | 26,476 |
| 2022-01-28 | $1.51 | $1.55 | $1.51 | $1.55 | $1.55 | 18,458 |
| 2022-01-27 | $1.61 | $1.61 | $1.53 | $1.54 | $1.54 | 63,340 |
| 2022-01-26 | $1.59 | $1.62 | $1.58 | $1.58 | $1.58 | 125,364 |
| 2022-01-25 | $1.53 | $1.62 | $1.53 | $1.59 | $1.59 | 51,547 |
| 2022-01-24 | $1.57 | $1.57 | $1.48 | $1.53 | $1.53 | 162,007 |
| 2022-01-21 | $1.65 | $1.65 | $1.60 | $1.61 | $1.61 | 113,033 |
| 2022-01-20 | $1.69 | $1.69 | $1.66 | $1.66 | $1.66 | 59,848 |
| 2022-01-19 | $1.72 | $1.72 | $1.65 | $1.71 | $1.71 | 12,083 |
| 2022-01-18 | $1.70 | $1.72 | $1.69 | $1.71 | $1.71 | 12,083 |
| 2022-01-14 | $1.75 | $1.75 | $1.70 | $1.71 | $1.71 | 93,367 |
| 2022-01-13 | $1.74 | $1.75 | $1.72 | $1.75 | $1.75 | 10,738 |
| 2022-01-12 | $1.73 | $1.75 | $1.70 | $1.74 | $1.74 | 27,561 |
| 2022-01-11 | $1.70 | $1.73 | $1.70 | $1.73 | $1.73 | 116,355 |
| 2022-01-10 | $1.70 | $1.74 | $1.70 | $1.73 | $1.73 | 250,108 |
| 2022-01-07 | $1.70 | $1.73 | $1.68 | $1.73 | $1.73 | 61,551 |
| 2022-01-06 | $1.71 | $1.75 | $1.69 | $1.72 | $1.72 | 39,010 |
| 2022-01-05 | $1.72 | $1.75 | $1.70 | $1.70 | $1.70 | 52,162 |
| 2022-01-04 | $1.72 | $1.72 | $1.70 | $1.70 | $1.70 | 16,208 |
| 2022-01-03 | $1.65 | $1.72 | $1.65 | $1.72 | $1.72 | 187,497 |
| 2021-12-31 | $1.67 | $1.67 | $1.65 | $1.66 | $1.66 | 25,809 |
| 2021-12-30 | $1.63 | $1.69 | $1.63 | $1.65 | $1.65 | 27,722 |
| 2021-12-29 | $1.70 | $1.70 | $1.63 | $1.63 | $1.63 | 77,070 |
| 2021-12-28 | $1.67 | $1.68 | $1.64 | $1.68 | $1.68 | 25,453 |
| 2021-12-27 | $1.63 | $1.68 | $1.62 | $1.68 | $1.68 | 68,901 |
| 2021-12-23 | $1.58 | $1.64 | $1.57 | $1.62 | $1.62 | 161,380 |
| 2021-12-22 | $1.54 | $1.58 | $1.54 | $1.58 | $1.58 | 162,719 |
| 2021-12-21 | $1.51 | $1.55 | $1.50 | $1.55 | $1.55 | 186,929 |
| 2021-12-20 | $1.51 | $1.52 | $1.46 | $1.48 | $1.48 | 74,611 |
| 2021-12-17 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 78,239 |
| 2021-12-16 | $1.58 | $1.58 | $1.50 | $1.52 | $1.52 | 18,240 |
| 2021-12-15 | $1.56 | $1.56 | $1.50 | $1.53 | $1.53 | 57,574 |
| 2021-12-14 | $1.55 | $1.57 | $1.54 | $1.56 | $1.56 | 60,502 |
| 2021-12-13 | $1.64 | $1.64 | $1.55 | $1.57 | $1.57 | 162,676 |
| 2021-12-10 | $1.62 | $1.66 | $1.62 | $1.64 | $1.64 | 27,654 |
| 2021-12-09 | $1.71 | $1.71 | $1.62 | $1.62 | $1.62 | 16,764 |
| 2021-12-08 | $1.72 | $1.73 | $1.69 | $1.71 | $1.71 | 48,731 |
| 2021-12-07 | $1.73 | $1.75 | $1.73 | $1.74 | $1.74 | 35,481 |
| 2021-12-06 | $1.64 | $1.73 | $1.64 | $1.72 | $1.72 | 86,272 |
| 2021-12-03 | $1.68 | $1.69 | $1.63 | $1.65 | $1.65 | 25,227 |
| 2021-12-02 | $1.67 | $1.69 | $1.63 | $1.69 | $1.69 | 41,111 |
| 2021-12-01 | $1.64 | $1.70 | $1.63 | $1.63 | $1.63 | 166,607 |
| 2021-11-30 | $1.68 | $1.70 | $1.62 | $1.64 | $1.64 | 119,635 |
| 2021-11-29 | $1.62 | $1.71 | $1.62 | $1.66 | $1.66 | 314,540 |
| 2021-11-26 | $1.69 | $1.69 | $1.62 | $1.63 | $1.63 | 127,993 |
| 2021-11-24 | $1.82 | $1.82 | $1.78 | $1.81 | $1.81 | 43,315 |
| 2021-11-23 | $1.85 | $1.85 | $1.82 | $1.84 | $1.84 | 26,916 |
| 2021-11-22 | $1.90 | $1.90 | $1.81 | $1.82 | $1.82 | 128,900 |
| 2021-11-19 | $1.90 | $1.90 | $1.81 | $1.86 | $1.86 | 101,090 |
| 2021-11-18 | $1.95 | $1.95 | $1.88 | $1.91 | $1.91 | 35,627 |
| 2021-11-17 | $1.96 | $1.96 | $1.89 | $1.89 | $1.89 | 13,771 |
| 2021-11-16 | $1.99 | $1.99 | $1.92 | $1.93 | $1.93 | 191,944 |
| 2021-11-15 | $1.93 | $1.98 | $1.93 | $1.93 | $1.93 | 69,186 |
| 2021-11-12 | $1.95 | $1.95 | $1.91 | $1.93 | $1.93 | 40,869 |
| 2021-11-11 | $2.00 | $2.00 | $1.93 | $1.95 | $1.95 | 162,874 |
| 2021-11-10 | $2.00 | $2.00 | $1.96 | $1.98 | $1.98 | 77,002 |
| 2021-11-09 | $1.94 | $2.01 | $1.94 | $2.00 | $2.00 | 194,511 |
| 2021-11-08 | $1.92 | $1.95 | $1.91 | $1.92 | $1.92 | 79,070 |
| 2021-11-05 | $1.84 | $1.94 | $1.84 | $1.93 | $1.93 | 128,290 |
| 2021-11-04 | $1.81 | $1.85 | $1.81 | $1.82 | $1.82 | 35,433 |
| 2021-11-03 | $1.81 | $1.82 | $1.79 | $1.81 | $1.81 | 33,527 |
| 2021-11-02 | $1.84 | $1.84 | $1.81 | $1.83 | $1.83 | 50,407 |
| 2021-11-01 | $1.79 | $1.84 | $1.79 | $1.83 | $1.83 | 50,407 |
| 2021-10-29 | $1.82 | $1.82 | $1.79 | $1.79 | $1.79 | 19,232 |
| 2021-10-28 | $1.83 | $1.83 | $1.80 | $1.82 | $1.82 | 64,012 |
| 2021-10-27 | $1.88 | $1.88 | $1.83 | $1.85 | $1.85 | 42,997 |
| 2021-10-26 | $1.88 | $1.88 | $1.84 | $1.86 | $1.86 | 41,083 |
| 2021-10-25 | $1.85 | $1.87 | $1.80 | $1.82 | $1.82 | 110,977 |
| 2021-10-22 | $1.90 | $1.90 | $1.85 | $1.86 | $1.86 | 111,847 |
| 2021-10-21 | $1.90 | $1.95 | $1.90 | $1.91 | $1.91 | 57,472 |
| 2021-10-20 | $1.87 | $1.91 | $1.83 | $1.91 | $1.91 | 47,424 |
| 2021-10-19 | $1.94 | $1.94 | $1.91 | $1.91 | $1.91 | 59,806 |
| 2021-10-18 | $2.00 | $2.00 | $1.94 | $1.95 | $1.95 | 69,713 |
| 2021-10-15 | $1.98 | $2.00 | $1.97 | $1.98 | $1.98 | 75,116 |
| 2021-10-14 | $1.97 | $2.00 | $1.95 | $1.98 | $1.98 | 40,398 |
| 2021-10-13 | $1.98 | $2.00 | $1.93 | $1.97 | $1.97 | 14,918 |
| 2021-10-12 | $1.99 | $1.99 | $1.94 | $1.96 | $1.96 | 82,639 |
| 2021-10-11 | $1.95 | $2.00 | $1.95 | $1.96 | $1.96 | 132,052 |
| 2021-10-08 | $1.93 | $1.97 | $1.92 | $1.96 | $1.96 | 57,033 |
| 2021-10-07 | $1.93 | $1.94 | $1.90 | $1.92 | $1.92 | 57,017 |
| 2021-10-06 | $1.97 | $1.97 | $1.88 | $1.92 | $1.92 | 141,884 |
| 2021-10-05 | $1.92 | $1.98 | $1.92 | $1.95 | $1.95 | 90,476 |
| 2021-10-04 | $1.92 | $1.97 | $1.92 | $1.92 | $1.92 | 114,724 |
| 2021-10-01 | $1.88 | $1.95 | $1.88 | $1.93 | $1.93 | 53,750 |
| 2021-09-30 | $1.94 | $1.94 | $1.87 | $1.87 | $1.87 | 122,683 |
| 2021-09-29 | $1.95 | $1.96 | $1.92 | $1.94 | $1.94 | 198,771 |
| 2021-09-28 | $1.99 | $1.99 | $1.90 | $1.92 | $1.92 | 323,778 |
| 2021-09-27 | $1.92 | $2.03 | $1.92 | $2.03 | $2.03 | 495,297 |
| 2021-09-24 | $1.80 | $1.83 | $1.74 | $1.81 | $1.81 | 234,272 |
| 2021-09-23 | $1.66 | $1.75 | $1.66 | $1.75 | $1.75 | 226,531 |
| 2021-09-22 | $1.63 | $1.68 | $1.62 | $1.67 | $1.67 | 65,467 |
| 2021-09-21 | $1.60 | $1.63 | $1.60 | $1.63 | $1.63 | 193,747 |
| 2021-09-20 | $1.55 | $1.61 | $1.55 | $1.57 | $1.57 | 267,271 |
| 2021-09-17 | $1.53 | $1.55 | $1.51 | $1.54 | $1.54 | 71,755 |
| 2021-09-16 | $1.47 | $1.52 | $1.47 | $1.51 | $1.51 | 36,034 |
| 2021-09-15 | $1.51 | $1.51 | $1.45 | $1.48 | $1.48 | 28,809 |
| 2021-09-14 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 7,173 |
| 2021-09-13 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 37,853 |
| 2021-09-10 | $1.53 | $1.53 | $1.50 | $1.52 | $1.52 | 17,708 |
| 2021-09-09 | $1.50 | $1.56 | $1.50 | $1.56 | $1.56 | 15,732 |
| 2021-09-08 | $1.51 | $1.56 | $1.51 | $1.54 | $1.54 | 34,022 |
| 2021-09-07 | $1.50 | $1.55 | $1.50 | $1.52 | $1.52 | 19,630 |
| 2021-09-03 | $1.58 | $1.58 | $1.52 | $1.55 | $1.55 | 9,388 |
| 2021-09-02 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 78,540 |
| 2021-09-01 | $1.61 | $1.61 | $1.57 | $1.57 | $1.57 | 58,004 |
| 2021-08-31 | $1.60 | $1.60 | $1.56 | $1.59 | $1.59 | 34,049 |
| 2021-08-30 | $1.63 | $1.63 | $1.58 | $1.60 | $1.60 | 38,584 |
| 2021-08-27 | $1.62 | $1.62 | $1.58 | $1.60 | $1.60 | 137,609 |
| 2021-08-26 | $1.59 | $1.61 | $1.58 | $1.58 | $1.58 | 89,849 |
| 2021-08-25 | $1.62 | $1.64 | $1.56 | $1.58 | $1.58 | 77,486 |
| 2021-08-24 | $1.58 | $1.62 | $1.55 | $1.61 | $1.61 | 250,666 |
| 2021-08-23 | $1.45 | $1.56 | $1.45 | $1.56 | $1.56 | 436,350 |
| 2021-08-20 | $1.53 | $1.53 | $1.48 | $1.51 | $1.51 | 72,546 |
| 2021-08-19 | $1.55 | $1.55 | $1.51 | $1.51 | $1.51 | 116,990 |
| 2021-08-18 | $1.52 | $1.55 | $1.52 | $1.54 | $1.54 | 121,245 |
| 2021-08-17 | $1.51 | $1.53 | $1.50 | $1.51 | $1.51 | 351,925 |
| 2021-08-16 | $1.53 | $1.54 | $1.50 | $1.52 | $1.52 | 21,633 |
| 2021-08-13 | $1.53 | $1.55 | $1.52 | $1.54 | $1.54 | 61,857 |
| 2021-08-12 | $1.55 | $1.55 | $1.44 | $1.51 | $1.51 | 38,120 |
| 2021-08-11 | $1.53 | $1.54 | $1.51 | $1.53 | $1.53 | 51,860 |
| 2021-08-10 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 63,209 |
| 2021-08-09 | $1.51 | $1.60 | $1.50 | $1.51 | $1.51 | 40,756 |
| 2021-08-06 | $1.51 | $1.57 | $1.51 | $1.56 | $1.56 | 73,357 |
| 2021-08-05 | $1.47 | $1.54 | $1.43 | $1.53 | $1.53 | 233,683 |
| 2021-08-04 | $1.45 | $1.46 | $1.42 | $1.42 | $1.42 | 91,540 |
| 2021-08-03 | $1.48 | $1.48 | $1.42 | $1.42 | $1.42 | 83,054 |
| 2021-08-02 | $1.38 | $1.45 | $1.38 | $1.44 | $1.44 | 52,993 |
| 2021-07-30 | $1.44 | $1.44 | $1.37 | $1.38 | $1.38 | 56,069 |
| 2021-07-29 | $1.40 | $1.44 | $1.40 | $1.43 | $1.43 | 27,025 |
| 2021-07-28 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 67,848 |
| 2021-07-27 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 231,940 |
| 2021-07-26 | $1.31 | $1.35 | $1.30 | $1.33 | $1.33 | 51,892 |
| 2021-07-23 | $1.33 | $1.33 | $1.31 | $1.31 | $1.31 | 52,802 |
| 2021-07-22 | $1.35 | $1.35 | $1.30 | $1.33 | $1.33 | 16,880 |
| 2021-07-21 | $1.26 | $1.34 | $1.26 | $1.34 | $1.34 | 146,468 |
| 2021-07-20 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 63,100 |
| 2021-07-19 | $1.27 | $1.27 | $1.18 | $1.20 | $1.20 | 415,932 |
| 2021-07-16 | $1.26 | $1.31 | $1.26 | $1.29 | $1.29 | 126,159 |
| 2021-07-15 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 102,086 |
| 2021-07-14 | $1.29 | $1.32 | $1.27 | $1.28 | $1.28 | 147,141 |
| 2021-07-13 | $1.37 | $1.37 | $1.29 | $1.30 | $1.30 | 555,773 |
| 2021-07-12 | $1.41 | $1.41 | $1.33 | $1.34 | $1.34 | 196,891 |
| 2021-07-09 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 108,553 |
| 2021-07-08 | $1.38 | $1.42 | $1.35 | $1.39 | $1.39 | 71,966 |
| 2021-07-07 | $1.42 | $1.43 | $1.38 | $1.40 | $1.40 | 104,795 |
| 2021-07-06 | $1.50 | $1.50 | $1.41 | $1.42 | $1.42 | 194,879 |
| 2021-07-02 | $1.42 | $1.43 | $1.41 | $1.43 | $1.43 | 214,734 |
| 2021-07-01 | $1.39 | $1.41 | $1.37 | $1.40 | $1.40 | 239,131 |
| 2021-06-30 | $1.41 | $1.41 | $1.36 | $1.38 | $1.38 | 87,778 |
| 2021-06-29 | $1.40 | $1.42 | $1.36 | $1.38 | $1.38 | 223,868 |
| 2021-06-28 | $1.45 | $1.50 | $1.40 | $1.40 | $1.40 | 361,369 |
| 2021-06-25 | $1.52 | $1.52 | $1.47 | $1.49 | $1.49 | 106,816 |
| 2021-06-24 | $1.54 | $1.54 | $1.50 | $1.52 | $1.52 | 57,822 |
| 2021-06-23 | $1.50 | $1.54 | $1.50 | $1.53 | $1.53 | 90,403 |
| 2021-06-22 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 62,580 |
| 2021-06-21 | $1.51 | $1.54 | $1.50 | $1.53 | $1.53 | 154,435 |
| 2021-06-18 | $1.57 | $1.57 | $1.48 | $1.50 | $1.50 | 228,135 |
| 2021-06-17 | $1.52 | $1.57 | $1.52 | $1.57 | $1.57 | 84,328 |
| 2021-06-16 | $1.52 | $1.57 | $1.52 | $1.55 | $1.55 | 161,108 |
| 2021-06-15 | $1.56 | $1.56 | $1.52 | $1.53 | $1.53 | 81,627 |
| 2021-06-14 | $1.60 | $1.60 | $1.52 | $1.53 | $1.53 | 166,624 |
| 2021-06-11 | $1.59 | $1.60 | $1.57 | $1.60 | $1.60 | 97,204 |
| 2021-06-10 | $1.61 | $1.61 | $1.57 | $1.58 | $1.58 | 63,060 |
| 2021-06-09 | $1.60 | $1.60 | $1.58 | $1.60 | $1.60 | 217,493 |
| 2021-06-08 | $1.59 | $1.59 | $1.57 | $1.59 | $1.59 | 110,700 |
| 2021-06-07 | $1.53 | $1.57 | $1.53 | $1.57 | $1.57 | 55,148 |
| 2021-06-04 | $1.57 | $1.57 | $1.52 | $1.54 | $1.54 | 65,636 |
| 2021-06-03 | $1.59 | $1.59 | $1.54 | $1.57 | $1.57 | 103,049 |
| 2021-06-02 | $1.60 | $1.60 | $1.54 | $1.59 | $1.59 | 236,864 |
| 2021-06-01 | $1.52 | $1.55 | $1.52 | $1.54 | $1.54 | 329,267 |
| 2021-05-28 | $1.53 | $1.53 | $1.52 | $1.53 | $1.53 | 144,875 |
| 2021-05-27 | $1.56 | $1.56 | $1.46 | $1.53 | $1.53 | 205,850 |
| 2021-05-26 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 57,887 |
| 2021-05-25 | $1.49 | $1.51 | $1.49 | $1.49 | $1.49 | 164,234 |
| 2021-05-24 | $1.50 | $1.50 | $1.49 | $1.49 | $1.49 | 66,190 |
| 2021-05-21 | $1.48 | $1.50 | $1.46 | $1.50 | $1.50 | 119,396 |
| 2021-05-20 | $1.45 | $1.48 | $1.42 | $1.48 | $1.48 | 140,153 |
| 2021-05-19 | $1.47 | $1.49 | $1.43 | $1.46 | $1.46 | 37,641 |
| 2021-05-18 | $1.46 | $1.50 | $1.45 | $1.45 | $1.45 | 83,683 |
| 2021-05-17 | $1.51 | $1.51 | $1.45 | $1.46 | $1.46 | 165,286 |
| 2021-05-14 | $1.48 | $1.53 | $1.46 | $1.52 | $1.52 | 50,474 |
| 2021-05-13 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 125,389 |
| 2021-05-12 | $1.46 | $1.52 | $1.45 | $1.46 | $1.46 | 174,830 |
| 2021-05-11 | $1.52 | $1.52 | $1.45 | $1.47 | $1.47 | 79,387 |
| 2021-05-10 | $1.52 | $1.56 | $1.51 | $1.53 | $1.53 | 235,820 |
| 2021-05-07 | $1.44 | $1.51 | $1.44 | $1.51 | $1.51 | 108,774 |
| 2021-05-06 | $1.46 | $1.46 | $1.42 | $1.43 | $1.43 | 84,859 |
| 2021-05-05 | $1.41 | $1.48 | $1.40 | $1.40 | $1.40 | 528,041 |
| 2021-05-04 | $1.48 | $1.48 | $1.39 | $1.42 | $1.42 | 101,970 |
| 2021-05-03 | $1.46 | $1.47 | $1.44 | $1.47 | $1.47 | 85,968 |
| 2021-04-30 | $1.46 | $1.46 | $1.43 | $1.45 | $1.45 | 52,902 |
| 2021-04-29 | $1.45 | $1.46 | $1.40 | $1.43 | $1.43 | 174,780 |
| 2021-04-28 | $1.45 | $1.45 | $1.42 | $1.44 | $1.44 | 93,336 |
| 2021-04-27 | $1.49 | $1.49 | $1.43 | $1.45 | $1.45 | 173,851 |
| 2021-04-26 | $1.39 | $1.51 | $1.39 | $1.50 | $1.50 | 138,174 |
| 2021-04-23 | $1.40 | $1.42 | $1.38 | $1.42 | $1.42 | 131,587 |
| 2021-04-22 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 262,778 |
| 2021-04-21 | $1.40 | $1.40 | $1.34 | $1.40 | $1.40 | 177,583 |
| 2021-04-20 | $1.45 | $1.45 | $1.38 | $1.41 | $1.41 | 313,430 |
| 2021-04-19 | $1.45 | $1.50 | $1.45 | $1.47 | $1.47 | 162,175 |
| 2021-04-16 | $1.50 | $1.50 | $1.42 | $1.47 | $1.47 | 107,903 |
| 2021-04-15 | $1.56 | $1.56 | $1.47 | $1.50 | $1.50 | 171,421 |
| 2021-04-14 | $1.47 | $1.52 | $1.47 | $1.52 | $1.52 | 280,895 |
| 2021-04-13 | $1.50 | $1.50 | $1.47 | $1.50 | $1.50 | 95,731 |
| 2021-04-12 | $1.56 | $1.60 | $1.47 | $1.50 | $1.50 | 176,799 |
| 2021-04-09 | $1.54 | $1.56 | $1.52 | $1.56 | $1.56 | 98,877 |
| 2021-04-08 | $1.55 | $1.56 | $1.50 | $1.54 | $1.54 | 182,574 |
| 2021-04-07 | $1.54 | $1.59 | $1.53 | $1.53 | $1.53 | 53,080 |
| 2021-04-06 | $1.59 | $1.59 | $1.54 | $1.54 | $1.54 | 108,415 |
| 2021-04-05 | $1.51 | $1.58 | $1.51 | $1.58 | $1.58 | 339,838 |
| 2021-04-01 | $1.50 | $1.53 | $1.50 | $1.52 | $1.52 | 204,058 |
| 2021-03-31 | $1.51 | $1.51 | $1.47 | $1.48 | $1.48 | 109,368 |
| 2021-03-30 | $1.50 | $1.51 | $1.48 | $1.50 | $1.50 | 118,027 |
| 2021-03-29 | $1.49 | $1.49 | $1.45 | $1.49 | $1.49 | 165,613 |
| 2021-03-26 | $1.49 | $1.49 | $1.45 | $1.45 | $1.45 | 165,328 |
| 2021-03-25 | $1.47 | $1.48 | $1.43 | $1.48 | $1.48 | 122,099 |
| 2021-03-24 | $1.47 | $1.49 | $1.46 | $1.48 | $1.48 | 365,950 |
| 2021-03-23 | $1.55 | $1.56 | $1.45 | $1.47 | $1.47 | 537,568 |
| 2021-03-22 | $1.64 | $1.64 | $1.55 | $1.56 | $1.56 | 611,589 |
| 2021-03-19 | $1.73 | $1.73 | $1.62 | $1.65 | $1.65 | 585,608 |
| 2021-03-18 | $1.81 | $1.81 | $1.71 | $1.72 | $1.72 | 396,527 |
| 2021-03-17 | $1.76 | $1.81 | $1.75 | $1.80 | $1.80 | 469,927 |
| 2021-03-16 | $1.75 | $1.75 | $1.64 | $1.73 | $1.73 | 820,251 |
| 2021-03-15 | $1.62 | $1.66 | $1.60 | $1.66 | $1.66 | 567,600 |
| 2021-03-12 | $1.61 | $1.61 | $1.58 | $1.61 | $1.61 | 130,458 |
| 2021-03-11 | $1.62 | $1.62 | $1.57 | $1.60 | $1.60 | 353,693 |
| 2021-03-10 | $1.60 | $1.60 | $1.56 | $1.58 | $1.58 | 191,512 |
| 2021-03-09 | $1.59 | $1.61 | $1.57 | $1.59 | $1.59 | 113,566 |
| 2021-03-08 | $1.57 | $1.62 | $1.57 | $1.59 | $1.59 | 459,447 |
| 2021-03-05 | $1.57 | $1.58 | $1.49 | $1.55 | $1.55 | 299,133 |
| 2021-03-04 | $1.59 | $1.61 | $1.55 | $1.57 | $1.57 | 274,873 |
| 2021-03-03 | $1.55 | $1.60 | $1.55 | $1.57 | $1.57 | 185,538 |
| 2021-03-02 | $1.55 | $1.56 | $1.53 | $1.54 | $1.54 | 176,234 |
| 2021-03-01 | $1.55 | $1.58 | $1.53 | $1.54 | $1.54 | 257,755 |
| 2021-02-26 | $1.55 | $1.55 | $1.48 | $1.54 | $1.54 | 938,352 |
| 2021-02-25 | $1.64 | $1.67 | $1.50 | $1.64 | $1.64 | 791,922 |
| 2021-02-24 | $1.52 | $1.65 | $1.51 | $1.64 | $1.64 | 791,922 |
| 2021-02-23 | $1.53 | $1.58 | $1.48 | $1.52 | $1.52 | 725,528 |
| 2021-02-22 | $1.40 | $1.49 | $1.37 | $1.48 | $1.48 | 711,366 |
| 2021-02-19 | $1.40 | $1.40 | $1.34 | $1.36 | $1.36 | 382,364 |
| 2021-02-18 | $1.31 | $1.44 | $1.30 | $1.44 | $1.44 | 579,974 |
| 2021-02-17 | $1.48 | $1.48 | $1.39 | $1.44 | $1.44 | 579,974 |
| 2021-02-16 | $1.41 | $1.50 | $1.29 | $1.45 | $1.45 | 1,185,639 |
| 2021-02-12 | $1.32 | $1.32 | $1.26 | $1.29 | $1.29 | 256,516 |
| 2021-02-11 | $1.30 | $1.30 | $1.27 | $1.28 | $1.28 | 227,719 |
| 2021-02-10 | $1.30 | $1.30 | $1.28 | $1.29 | $1.29 | 223,688 |
| 2021-02-09 | $1.31 | $1.31 | $1.27 | $1.28 | $1.28 | 498,529 |
| 2021-02-08 | $1.26 | $1.29 | $1.20 | $1.28 | $1.28 | 498,529 |
| 2021-02-05 | $1.31 | $1.32 | $1.28 | $1.31 | $1.31 | 327,455 |
| 2021-02-04 | $1.28 | $1.31 | $1.28 | $1.30 | $1.30 | 576,924 |
| 2021-02-03 | $1.31 | $1.31 | $1.25 | $1.27 | $1.27 | 547,878 |
| 2021-02-02 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 430,933 |
| 2021-02-01 | $1.31 | $1.38 | $1.29 | $1.38 | $1.38 | 528,471 |
| 2021-01-29 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 381,427 |
| 2021-01-28 | $1.30 | $1.38 | $1.30 | $1.35 | $1.35 | 604,995 |
| 2021-01-27 | $1.33 | $1.33 | $1.30 | $1.31 | $1.31 | 237,516 |
| 2021-01-26 | $1.33 | $1.35 | $1.31 | $1.32 | $1.32 | 674,468 |
| 2021-01-25 | $1.35 | $1.38 | $1.32 | $1.37 | $1.37 | 626,936 |
| 2021-01-22 | $1.41 | $1.44 | $1.40 | $1.44 | $1.44 | 267,881 |
| 2021-01-21 | $1.47 | $1.47 | $1.42 | $1.45 | $1.45 | 229,665 |
| 2021-01-20 | $1.48 | $1.48 | $1.45 | $1.47 | $1.47 | 154,692 |
| 2021-01-19 | $1.46 | $1.46 | $1.42 | $1.44 | $1.44 | 123,118 |
| 2021-01-15 | $1.47 | $1.47 | $1.42 | $1.46 | $1.46 | 94,659 |
| 2021-01-14 | $1.46 | $1.48 | $1.45 | $1.46 | $1.46 | 68,015 |
| 2021-01-13 | $1.41 | $1.47 | $1.41 | $1.44 | $1.44 | 102,755 |
| 2021-01-12 | $1.50 | $1.50 | $1.46 | $1.49 | $1.49 | 123,529 |
| 2021-01-11 | $1.44 | $1.45 | $1.41 | $1.45 | $1.45 | 147,859 |
| 2021-01-08 | $1.51 | $1.51 | $1.45 | $1.48 | $1.48 | 169,074 |
| 2021-01-07 | $1.53 | $1.53 | $1.49 | $1.51 | $1.51 | 163,231 |
| 2021-01-06 | $1.51 | $1.54 | $1.48 | $1.51 | $1.51 | 194,154 |
| 2021-01-05 | $1.45 | $1.50 | $1.42 | $1.48 | $1.48 | 337,283 |
| 2021-01-04 | $1.51 | $1.51 | $1.39 | $1.42 | $1.42 | 458,792 |
| 2020-12-31 | $1.54 | $1.59 | $1.50 | $1.50 | $1.50 | 354,764 |
| 2020-12-30 | $1.51 | $1.60 | $1.51 | $1.52 | $1.52 | 171,078 |
| 2020-12-29 | $1.61 | $1.61 | $1.51 | $1.53 | $1.53 | 541,725 |
| 2020-12-28 | $1.64 | $1.66 | $1.60 | $1.64 | $1.64 | 151,114 |
| 2020-12-24 | $1.57 | $1.67 | $1.55 | $1.65 | $1.65 | 115,892 |
| 2020-12-23 | $1.52 | $1.58 | $1.52 | $1.57 | $1.57 | 209,854 |
| 2020-12-22 | $1.48 | $1.52 | $1.48 | $1.50 | $1.50 | 117,278 |
| 2020-12-21 | $1.48 | $1.51 | $1.41 | $1.49 | $1.49 | 261,806 |
| 2020-12-18 | $1.53 | $1.57 | $1.52 | $1.56 | $1.56 | 142,775 |
| 2020-12-17 | $1.59 | $1.59 | $1.52 | $1.54 | $1.54 | 180,812 |
| 2020-12-16 | $1.57 | $1.58 | $1.51 | $1.57 | $1.57 | 178,551 |
| 2020-12-15 | $1.55 | $1.57 | $1.50 | $1.57 | $1.57 | 283,579 |
| 2020-12-14 | $1.60 | $1.64 | $1.58 | $1.59 | $1.59 | 205,505 |
| 2020-12-11 | $1.60 | $1.60 | $1.52 | $1.59 | $1.59 | 667,032 |
| 2020-12-10 | $1.70 | $1.71 | $1.68 | $1.71 | $1.71 | 339,776 |
| 2020-12-09 | $1.73 | $1.80 | $1.71 | $1.72 | $1.72 | 278,753 |
| 2020-12-08 | $1.73 | $1.73 | $1.69 | $1.71 | $1.71 | 482,461 |
| 2020-12-07 | $1.76 | $1.78 | $1.73 | $1.75 | $1.75 | 811,638 |
| 2020-12-04 | $1.83 | $1.86 | $1.76 | $1.81 | $1.81 | 1,217,449 |
| 2020-12-03 | $1.71 | $1.85 | $1.70 | $1.82 | $1.82 | 1,551,240 |
| 2020-12-02 | $1.46 | $1.75 | $1.46 | $1.68 | $1.68 | 1,171,297 |
| 2020-12-01 | $1.49 | $1.53 | $1.43 | $1.49 | $1.49 | 406,161 |
| 2020-11-30 | $1.47 | $1.47 | $1.41 | $1.42 | $1.42 | 468,933 |
| 2020-11-27 | $1.53 | $1.53 | $1.45 | $1.46 | $1.46 | 170,717 |
| 2020-11-25 | $1.53 | $1.53 | $1.46 | $1.53 | $1.53 | 224,829 |
| 2020-11-24 | $1.50 | $1.58 | $1.50 | $1.57 | $1.57 | 658,969 |
| 2020-11-23 | $1.38 | $1.47 | $1.38 | $1.46 | $1.46 | 411,595 |
| 2020-11-20 | $1.37 | $1.37 | $1.32 | $1.36 | $1.36 | 319,837 |
| 2020-11-19 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 152,482 |
| 2020-11-18 | $1.38 | $1.38 | $1.34 | $1.34 | $1.34 | 314,430 |
| 2020-11-17 | $1.36 | $1.40 | $1.31 | $1.40 | $1.40 | 309,321 |
| 2020-11-16 | $1.33 | $1.39 | $1.33 | $1.39 | $1.39 | 756,255 |
| 2020-11-13 | $1.24 | $1.29 | $1.22 | $1.27 | $1.27 | 613,771 |
| 2020-11-12 | $1.22 | $1.24 | $1.18 | $1.22 | $1.22 | 626,519 |
| 2020-11-11 | $1.37 | $1.37 | $1.30 | $1.34 | $1.34 | 630,609 |
| 2020-11-10 | $1.47 | $1.53 | $1.42 | $1.47 | $1.47 | 647,565 |
| 2020-11-09 | $1.35 | $1.80 | $1.29 | $1.34 | $1.34 | 1,848,118 |
| 2020-11-06 | $0.93 | $0.98 | $0.89 | $0.95 | $0.95 | 251,436 |
| 2020-11-05 | $1.06 | $1.06 | $0.95 | $0.99 | $0.99 | 391,400 |
| 2020-11-04 | $1.06 | $1.12 | $1.06 | $1.09 | $1.09 | 247,566 |
| 2020-11-03 | $1.05 | $1.09 | $1.02 | $1.06 | $1.06 | 175,561 |
| 2020-11-02 | $0.97 | $1.01 | $0.92 | $1.00 | $1.00 | 525,600 |
| 2020-10-30 | $0.95 | $0.95 | $0.88 | $0.94 | $0.94 | 218,031 |
| 2020-10-29 | $0.99 | $1.01 | $0.93 | $0.96 | $0.96 | 784,716 |
| 2020-10-28 | $1.14 | $1.19 | $1.08 | $1.13 | $1.13 | 2,409,923 |
| 2020-10-27 | $2.83 | $2.95 | $2.82 | $2.93 | $2.93 | 94,641 |
| 2020-10-26 | $3.02 | $3.16 | $2.90 | $2.94 | $2.94 | 95,473 |
| 2020-10-23 | $3.04 | $3.20 | $3.04 | $3.16 | $3.16 | 80,442 |
| 2020-10-22 | $2.93 | $2.99 | $2.88 | $2.91 | $2.91 | 67,508 |
| 2020-10-21 | $2.93 | $2.98 | $2.93 | $2.93 | $2.93 | 27,932 |
| 2020-10-20 | $2.86 | $3.00 | $2.85 | $2.91 | $2.91 | 122,936 |
| 2020-10-19 | $2.83 | $2.90 | $2.75 | $2.85 | $2.85 | 181,810 |
| 2020-10-16 | $2.83 | $2.85 | $2.72 | $2.80 | $2.80 | 273,950 |
| 2020-10-15 | $2.37 | $2.57 | $2.37 | $2.51 | $2.51 | 125,536 |
| 2020-10-14 | $2.35 | $2.38 | $2.27 | $2.32 | $2.32 | 137,649 |
| 2020-10-13 | $2.45 | $2.45 | $2.35 | $2.38 | $2.38 | 97,315 |
| 2020-10-12 | $2.95 | $3.06 | $2.50 | $2.61 | $2.61 | 798,703 |
| 2020-10-09 | $2.90 | $2.90 | $2.70 | $2.89 | $2.89 | 365,001 |
| 2020-10-08 | $2.38 | $2.70 | $2.38 | $2.57 | $2.57 | 413,452 |
| 2020-10-07 | $2.09 | $2.09 | $1.96 | $2.04 | $2.04 | 170,183 |
| 2020-10-06 | $1.81 | $2.03 | $1.81 | $1.95 | $1.95 | 377,542 |
| 2020-10-05 | $1.55 | $1.65 | $1.54 | $1.62 | $1.62 | 277,242 |
| 2020-10-02 | $1.36 | $1.54 | $1.33 | $1.52 | $1.52 | 263,309 |
| 2020-10-01 | $1.52 | $1.59 | $1.47 | $1.58 | $1.58 | 631,744 |
| 2020-09-30 | $1.73 | $1.76 | $1.68 | $1.71 | $1.71 | 165,107 |
| 2020-09-29 | $1.86 | $1.86 | $1.81 | $1.85 | $1.85 | 115,897 |
| 2020-09-28 | $1.84 | $1.97 | $1.84 | $1.97 | $1.97 | 45,059 |
| 2020-09-25 | $1.89 | $2.30 | $1.87 | $2.03 | $2.03 | 126,084 |
| 2020-09-24 | $2.05 | $2.06 | $1.93 | $1.98 | $1.98 | 39,911 |
| 2020-09-23 | $2.11 | $2.16 | $2.06 | $2.07 | $2.07 | 37,623 |
| 2020-09-22 | $2.09 | $2.12 | $2.04 | $2.12 | $2.12 | 60,282 |
| 2020-09-21 | $2.19 | $2.19 | $2.05 | $2.13 | $2.13 | 137,713 |
| 2020-09-18 | $2.38 | $2.41 | $2.37 | $2.38 | $2.38 | 33,845 |
| 2020-09-17 | $2.49 | $2.50 | $2.45 | $2.50 | $2.50 | 6,982 |
| 2020-09-16 | $2.61 | $2.61 | $2.41 | $2.52 | $2.52 | 80,332 |
| 2020-09-15 | $2.72 | $2.72 | $2.63 | $2.66 | $2.66 | 44,099 |
| 2020-09-14 | $2.63 | $2.75 | $2.63 | $2.75 | $2.75 | 20,316 |
| 2020-09-11 | $2.68 | $2.70 | $2.63 | $2.66 | $2.66 | 6,169 |
| 2020-09-10 | $2.76 | $2.77 | $2.68 | $2.70 | $2.70 | 69,709 |
| 2020-09-09 | $2.81 | $2.82 | $2.74 | $2.82 | $2.82 | 16,792 |
| 2020-09-08 | $2.86 | $2.90 | $2.80 | $2.89 | $2.89 | 6,885 |
| 2020-09-04 | $2.93 | $3.00 | $2.85 | $2.95 | $2.95 | 28,151 |
| 2020-09-03 | $2.94 | $3.03 | $2.86 | $2.93 | $2.93 | 21,282 |
| 2020-09-02 | $2.92 | $2.94 | $2.80 | $2.93 | $2.93 | 19,434 |
| 2020-09-01 | $3.01 | $3.01 | $2.79 | $2.92 | $2.92 | 909,695 |
| 2020-08-31 | $3.34 | $3.40 | $3.19 | $3.27 | $3.27 | 23,881 |
| 2020-08-28 | $3.31 | $3.31 | $3.13 | $3.23 | $3.23 | 10,077 |
| 2020-08-27 | $3.21 | $3.35 | $3.19 | $3.28 | $3.28 | 16,057 |
| 2020-08-26 | $3.40 | $3.42 | $3.32 | $3.42 | $3.42 | 6,129 |
| 2020-08-25 | $3.40 | $3.45 | $3.35 | $3.40 | $3.40 | 8,353 |
| 2020-08-24 | $3.44 | $3.46 | $3.32 | $3.42 | $3.42 | 3,456 |
| 2020-08-21 | $3.34 | $3.48 | $3.34 | $3.41 | $3.41 | 3,713 |
| 2020-08-20 | $3.36 | $3.42 | $3.34 | $3.38 | $3.38 | 6,582 |
| 2020-08-19 | $3.38 | $3.49 | $3.35 | $3.42 | $3.42 | 3,803 |
| 2020-08-18 | $3.45 | $3.45 | $3.34 | $3.41 | $3.41 | 3,710 |
| 2020-08-17 | $3.32 | $3.48 | $3.32 | $3.41 | $3.41 | 4,900 |
| 2020-08-14 | $3.43 | $3.47 | $3.34 | $3.35 | $3.35 | 10,544 |
| 2020-08-13 | $3.60 | $3.60 | $3.42 | $3.42 | $3.42 | 863 |
| 2020-08-12 | $3.71 | $3.71 | $3.50 | $3.57 | $3.57 | 2,994 |
| 2020-08-11 | $3.55 | $3.59 | $3.53 | $3.57 | $3.57 | 6,854 |
| 2020-08-10 | $3.33 | $3.51 | $3.33 | $3.49 | $3.49 | 22,176 |
| 2020-08-07 | $3.34 | $3.34 | $3.28 | $3.31 | $3.31 | 34,220 |
| 2020-08-06 | $3.36 | $3.40 | $3.30 | $3.40 | $3.40 | 2,210 |
| 2020-08-05 | $3.25 | $3.43 | $3.25 | $3.43 | $3.43 | 18,092 |
| 2020-08-04 | $3.06 | $3.20 | $3.06 | $3.12 | $3.12 | 15,063 |
| 2020-08-03 | $2.92 | $3.05 | $2.83 | $3.05 | $3.05 | 45,601 |
| 2020-07-31 | $3.15 | $3.15 | $3.00 | $3.10 | $3.10 | 102,204 |
| 2020-07-30 | $3.20 | $3.31 | $3.15 | $3.24 | $3.24 | 24,488 |
| 2020-07-29 | $3.45 | $3.45 | $3.31 | $3.34 | $3.34 | 4,172 |
| 2020-07-28 | $3.31 | $3.46 | $3.31 | $3.42 | $3.42 | 2,500 |
| 2020-07-27 | $3.26 | $3.44 | $3.26 | $3.30 | $3.30 | 16,379 |
| 2020-07-24 | $3.37 | $3.45 | $3.37 | $3.42 | $3.42 | 13,396 |
| 2020-07-23 | $3.53 | $3.53 | $3.37 | $3.43 | $3.43 | 16,961 |
| 2020-07-22 | $3.60 | $3.61 | $3.52 | $3.58 | $3.58 | 54,794 |
| 2020-07-21 | $3.50 | $3.68 | $3.46 | $3.68 | $3.68 | 19,996 |
| 2020-07-20 | $3.40 | $3.40 | $3.31 | $3.40 | $3.40 | 4,643 |
| 2020-07-17 | $3.48 | $3.50 | $3.31 | $3.42 | $3.42 | 14,000 |
| 2020-07-16 | $3.49 | $3.49 | $3.35 | $3.42 | $3.42 | 49,300 |
| 2020-07-15 | $3.40 | $3.51 | $3.39 | $3.51 | $3.51 | 9,300 |
| 2020-07-14 | $3.29 | $3.33 | $3.24 | $3.33 | $3.33 | 77,000 |
| 2020-07-13 | $3.37 | $3.47 | $3.33 | $3.33 | $3.33 | 18,400 |
| 2020-07-10 | $3.34 | $3.41 | $3.30 | $3.41 | $3.41 | 10,300 |
| 2020-07-09 | $3.46 | $3.46 | $3.30 | $3.31 | $3.31 | 40,300 |
| 2020-07-08 | $3.65 | $3.68 | $3.56 | $3.65 | $3.65 | 1,800 |
| 2020-07-07 | $3.46 | $3.56 | $3.46 | $3.56 | $3.56 | 274,300 |
| 2020-07-06 | $3.60 | $3.60 | $3.50 | $3.52 | $3.52 | 58,500 |
| 2020-07-02 | $3.67 | $3.76 | $3.59 | $3.60 | $3.60 | 56,800 |
| 2020-07-01 | $3.50 | $3.60 | $3.50 | $3.56 | $3.56 | 6,500 |
| 2020-06-30 | $3.60 | $3.60 | $3.43 | $3.57 | $3.57 | 22,500 |
| 2020-06-29 | $3.54 | $3.60 | $3.52 | $3.57 | $3.57 | 5,446 |
| 2020-06-26 | $3.63 | $3.70 | $3.54 | $3.60 | $3.60 | 73,743 |
| 2020-06-25 | $3.65 | $3.81 | $3.56 | $3.78 | $3.78 | 34,185 |
| 2020-06-24 | $3.92 | $3.92 | $3.74 | $3.81 | $3.81 | 113,940 |
| 2020-06-23 | $4.08 | $4.08 | $3.92 | $3.92 | $3.92 | 4,355 |
| 2020-06-22 | $4.11 | $4.11 | $4.10 | $4.10 | $4.10 | 1,005 |
| 2020-06-19 | $4.17 | $4.19 | $4.15 | $4.19 | $4.19 | 1,463 |
| 2020-06-18 | $4.14 | $4.22 | $4.14 | $4.22 | $4.22 | 1,944 |
| 2020-06-17 | $4.23 | $4.23 | $4.15 | $4.15 | $4.15 | 1,621 |
| 2020-06-16 | $4.28 | $4.38 | $4.13 | $4.23 | $4.23 | 17,190 |
| 2020-06-15 | $4.00 | $4.08 | $3.86 | $4.08 | $4.08 | 12,169 |
| 2020-06-12 | $4.06 | $4.49 | $4.06 | $4.15 | $4.15 | 997,030 |
| 2020-06-11 | $4.12 | $4.22 | $3.95 | $4.04 | $4.04 | 87,879 |
| 2020-06-10 | $4.60 | $4.66 | $4.39 | $4.63 | $4.63 | 1,869,971 |
| 2020-06-09 | $4.78 | $5.05 | $4.65 | $5.01 | $5.01 | 170,756 |
| 2020-06-08 | $5.27 | $5.33 | $4.95 | $5.10 | $5.10 | 513,875 |
| 2020-06-05 | $4.36 | $4.63 | $4.36 | $4.53 | $4.53 | 142,984 |
| 2020-06-04 | $4.10 | $4.18 | $4.05 | $4.10 | $4.10 | 21,568 |
| 2020-06-03 | $4.00 | $4.25 | $4.00 | $4.10 | $4.10 | 33,788 |
| 2020-06-02 | $3.72 | $3.75 | $3.65 | $3.75 | $3.75 | 58,241 |
| 2020-06-01 | $3.57 | $3.65 | $3.41 | $3.56 | $3.56 | 32,541 |
| 2020-05-29 | $3.85 | $3.85 | $3.36 | $3.54 | $3.54 | 146,373 |
| 2020-05-28 | $4.03 | $4.06 | $3.85 | $3.98 | $3.98 | 105,287 |
| 2020-05-27 | $4.25 | $4.43 | $4.13 | $4.25 | $4.25 | 7,715 |
| 2020-05-26 | $3.78 | $4.01 | $3.78 | $3.90 | $3.90 | 302,389 |
| 2020-05-22 | $3.52 | $3.52 | $3.41 | $3.45 | $3.45 | 73,120 |
| 2020-05-21 | $3.56 | $3.62 | $3.47 | $3.57 | $3.57 | 248,610 |
| 2020-05-20 | $3.45 | $3.46 | $3.30 | $3.39 | $3.39 | 9,331 |
| 2020-05-19 | $3.22 | $3.34 | $3.22 | $3.34 | $3.34 | 16,155 |
| 2020-05-18 | $3.24 | $3.43 | $3.14 | $3.36 | $3.36 | 19,913 |
| 2020-05-15 | $3.04 | $3.10 | $3.00 | $3.10 | $3.10 | 4,740 |
| 2020-05-14 | $3.02 | $3.15 | $2.90 | $3.09 | $3.09 | 36,698 |
| 2020-05-13 | $3.31 | $3.31 | $3.15 | $3.21 | $3.21 | 24,732 |
| 2020-05-12 | $3.45 | $3.59 | $3.40 | $3.59 | $3.59 | 3,513 |
| 2020-05-11 | $3.61 | $3.61 | $3.40 | $3.52 | $3.52 | 30,511 |
| 2020-05-08 | $3.70 | $3.70 | $3.57 | $3.70 | $3.70 | 5,669 |
| 2020-05-07 | $3.41 | $3.63 | $3.35 | $3.56 | $3.56 | 48,198 |
| 2020-05-06 | $3.73 | $3.83 | $3.63 | $3.76 | $3.76 | 27,152 |
| 2020-05-05 | $3.90 | $3.90 | $3.70 | $3.82 | $3.82 | 7,164 |
| 2020-05-04 | $3.65 | $3.73 | $3.58 | $3.71 | $3.71 | 187,430 |
| 2020-05-01 | $3.80 | $4.25 | $3.80 | $3.95 | $3.95 | 33,114 |
| 2020-04-30 | $4.24 | $4.35 | $4.05 | $4.22 | $4.22 | 48,478 |
| 2020-04-29 | $4.26 | $4.56 | $4.25 | $4.52 | $4.52 | 34,717 |
| 2020-04-28 | $3.95 | $4.09 | $3.93 | $3.93 | $3.93 | 113,233 |
| 2020-04-27 | $3.91 | $3.91 | $3.82 | $3.82 | $3.82 | 1,310 |
| 2020-04-24 | $3.87 | $3.93 | $3.76 | $3.92 | $3.92 | 5,788 |
| 2020-04-23 | $3.88 | $4.03 | $3.87 | $4.02 | $4.02 | 42,945 |
| 2020-04-22 | $3.86 | $3.86 | $3.86 | $3.86 | $3.86 | 212 |
| 2020-04-21 | $3.91 | $3.91 | $3.77 | $3.87 | $3.87 | 6,024 |
| 2020-04-20 | $4.18 | $4.18 | $4.10 | $4.10 | $4.10 | 4,945 |
| 2020-04-17 | $4.08 | $4.21 | $4.08 | $4.21 | $4.21 | 45,017 |
| 2020-04-16 | $4.04 | $4.04 | $3.74 | $3.94 | $3.94 | 4,693 |
| 2020-04-15 | $4.07 | $4.07 | $3.87 | $3.98 | $3.98 | 68,447 |
| 2020-04-14 | $4.22 | $4.28 | $4.22 | $4.27 | $4.27 | 33,978 |
| 2020-04-13 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 10 |
| 2020-04-09 | $4.16 | $4.50 | $4.16 | $4.44 | $4.44 | 16,689 |
| 2020-04-08 | $4.18 | $4.18 | $3.88 | $4.04 | $4.04 | 25,873 |
| 2020-04-07 | $4.26 | $4.48 | $4.13 | $4.34 | $4.34 | 32,839 |
| 2020-04-06 | $3.42 | $3.78 | $3.42 | $3.69 | $3.69 | 7,890 |
| 2020-04-03 | $3.28 | $3.28 | $3.00 | $3.21 | $3.21 | 32,416 |
| 2020-04-02 | $3.46 | $3.60 | $3.35 | $3.50 | $3.50 | 21,313 |
| 2020-04-01 | $3.96 | $3.96 | $3.78 | $3.87 | $3.87 | 72,878 |
| 2020-03-31 | $4.35 | $4.35 | $4.06 | $4.15 | $4.15 | 118,058 |
| 2020-03-30 | $4.12 | $4.12 | $3.84 | $4.06 | $4.06 | 61,300 |
| 2020-03-27 | $4.48 | $4.61 | $4.48 | $4.53 | $4.53 | 3,083 |
| 2020-03-26 | $4.70 | $5.02 | $4.70 | $4.81 | $4.81 | 91,095 |
| 2020-03-25 | $4.33 | $4.87 | $4.33 | $4.85 | $4.85 | 4,982 |
| 2020-03-24 | $4.10 | $4.20 | $3.99 | $3.99 | $3.99 | 67,204 |
| 2020-03-23 | $3.83 | $3.97 | $3.65 | $3.85 | $3.85 | 15,134 |
| 2020-03-20 | $4.35 | $4.45 | $4.10 | $4.17 | $4.17 | 32,605 |
| 2020-03-19 | $4.13 | $4.35 | $4.10 | $4.35 | $4.35 | 80,195 |
| 2020-03-18 | $4.00 | $4.13 | $3.80 | $4.07 | $4.07 | 44,384 |
| 2020-03-17 | $4.80 | $4.88 | $4.28 | $4.71 | $4.71 | 81,724 |
| 2020-03-16 | $5.00 | $5.47 | $4.68 | $4.68 | $4.68 | 9,693 |
| 2020-03-13 | $5.96 | $5.96 | $5.86 | $5.93 | $5.93 | 9,135 |
| 2020-03-12 | $6.19 | $6.19 | $5.70 | $5.70 | $5.70 | 42,574 |
| 2020-03-11 | $7.23 | $7.23 | $6.82 | $6.84 | $6.84 | 20,044 |
| 2020-03-10 | $7.34 | $7.34 | $7.20 | $7.20 | $7.20 | 2,753 |
| 2020-03-09 | $7.25 | $7.51 | $7.05 | $7.30 | $7.30 | 986,926 |
| 2020-03-06 | $7.61 | $7.70 | $7.59 | $7.59 | $7.59 | 7,848 |
| 2020-03-05 | $7.48 | $7.64 | $7.43 | $7.43 | $7.43 | 2,262 |
| 2020-03-04 | $7.97 | $7.97 | $7.78 | $7.94 | $7.94 | 24,335 |
| 2020-03-03 | $8.12 | $8.12 | $7.91 | $8.10 | $8.10 | 13,524 |
| 2020-03-02 | $8.16 | $8.16 | $7.70 | $7.91 | $7.91 | 8,888 |
| 2020-02-28 | $7.97 | $8.06 | $7.88 | $7.88 | $7.88 | 32,878 |
| 2020-02-27 | $7.73 | $7.77 | $7.64 | $7.77 | $7.77 | 33,470 |
| 2020-02-26 | $7.97 | $7.97 | $7.71 | $7.86 | $7.86 | 5,484 |
| 2020-02-25 | $8.10 | $8.10 | $7.81 | $7.99 | $7.99 | 5,484 |
| 2020-02-24 | $8.10 | $8.18 | $8.03 | $8.18 | $8.18 | 4,808 |
| 2020-02-21 | $8.56 | $8.56 | $8.36 | $8.40 | $8.40 | 19,341 |
| 2020-02-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 11,300 |
| 2020-02-19 | $8.65 | $8.65 | $8.55 | $8.55 | $8.55 | 21,386 |
| 2020-02-18 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 1,062 |
| 2020-02-14 | $8.79 | $8.81 | $8.79 | $8.81 | $8.81 | 46,205 |
| 2020-02-13 | $8.80 | $8.81 | $8.80 | $8.80 | $8.80 | 15,120 |
| 2020-02-12 | $8.93 | $9.08 | $8.93 | $9.08 | $9.08 | 16,074 |
| 2020-02-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 30 |
| 2020-02-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2020-02-07 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 20 |
| 2020-02-06 | $8.98 | $9.00 | $8.86 | $8.86 | $8.86 | 6,805 |
| 2020-02-05 | $8.79 | $8.98 | $8.79 | $8.98 | $8.98 | 9,882 |
| 2020-02-04 | $8.87 | $8.90 | $8.78 | $8.90 | $8.90 | 2,313 |
| 2020-02-03 | $8.87 | $8.87 | $8.85 | $8.86 | $8.86 | 22,742 |
| 2020-01-31 | $8.73 | $8.87 | $8.73 | $8.86 | $8.86 | 1,270 |
| 2020-01-30 | $8.66 | $8.86 | $8.66 | $8.86 | $8.86 | 825 |
| 2020-01-29 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 704 |
| 2020-01-28 | $8.40 | $8.49 | $8.40 | $8.49 | $8.49 | 6,334 |
| 2020-01-27 | $8.24 | $8.38 | $8.19 | $8.38 | $8.38 | 3,063 |
| 2020-01-24 | $8.53 | $8.59 | $8.52 | $8.59 | $8.59 | 2,066 |
| 2020-01-23 | $8.66 | $8.79 | $8.56 | $8.79 | $8.79 | 4,153 |
| 2020-01-22 | $8.71 | $8.71 | $8.66 | $8.66 | $8.66 | 201 |
| 2020-01-21 | $8.74 | $8.80 | $8.73 | $8.73 | $8.73 | 4,143 |
| 2020-01-17 | $8.99 | $8.99 | $8.86 | $8.95 | $8.95 | 18,911 |
| 2020-01-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 738 |
| 2020-01-15 | $8.68 | $8.82 | $8.68 | $8.82 | $8.82 | 7,089 |
| 2020-01-14 | $8.77 | $8.82 | $8.71 | $8.71 | $8.71 | 53,896 |
| 2020-01-13 | $8.85 | $8.89 | $8.63 | $8.89 | $8.89 | 161,801 |
| 2020-01-10 | $8.92 | $9.08 | $8.91 | $8.91 | $8.91 | 6,585 |
| 2020-01-09 | $8.87 | $8.94 | $8.79 | $8.79 | $8.79 | 6,400 |
| 2020-01-08 | $8.72 | $8.72 | $8.68 | $8.68 | $8.68 | 5,972 |
| 2020-01-07 | $8.87 | $8.87 | $8.80 | $8.83 | $8.83 | 22,497 |
| 2020-01-06 | $8.98 | $9.00 | $8.87 | $8.98 | $8.98 | 8,940 |
| 2020-01-03 | $8.91 | $8.95 | $8.84 | $8.95 | $8.95 | 88,478 |
| 2020-01-02 | $9.05 | $9.06 | $8.91 | $9.06 | $9.06 | 11,394 |
| 2019-12-31 | $9.07 | $9.07 | $9.05 | $9.05 | $9.05 | 1,745 |
| 2019-12-30 | $9.05 | $9.08 | $9.02 | $9.05 | $9.05 | 35,794 |
| 2019-12-27 | $9.08 | $9.16 | $9.08 | $9.16 | $9.16 | 4,732 |
| 2019-12-26 | $8.99 | $9.04 | $8.87 | $8.91 | $8.91 | 25,534 |
| 2019-12-24 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 1,127 |
| 2019-12-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 8,041 |
| 2019-12-20 | $9.08 | $9.23 | $9.00 | $9.09 | $9.09 | 16,242 |
| 2019-12-19 | $9.06 | $9.06 | $8.92 | $8.92 | $8.92 | 12,092 |
| 2019-12-18 | $9.04 | $9.20 | $9.03 | $9.14 | $9.14 | 264,081 |
| 2019-12-17 | $8.96 | $9.03 | $8.96 | $8.99 | $8.99 | 44,058 |
| 2019-12-16 | $9.34 | $9.54 | $9.29 | $9.30 | $9.30 | 7,290 |
| 2019-12-13 | $8.97 | $9.36 | $8.97 | $9.36 | $9.36 | 12,704 |
| 2019-12-12 | $9.22 | $9.49 | $9.06 | $9.49 | $9.49 | 1,443 |
| 2019-12-11 | $9.16 | $9.30 | $9.11 | $9.30 | $9.30 | 9,041 |
| 2019-12-10 | $9.31 | $9.31 | $9.10 | $9.10 | $9.10 | 1,972 |
| 2019-12-09 | $9.48 | $9.48 | $9.36 | $9.36 | $9.36 | 871 |
| 2019-12-06 | $9.37 | $9.58 | $9.37 | $9.44 | $9.44 | 1,791 |
| 2019-12-05 | $9.18 | $9.18 | $9.11 | $9.11 | $9.11 | 4,832 |
| 2019-12-04 | $9.08 | $9.20 | $9.04 | $9.04 | $9.04 | 1,006 |
| 2019-12-03 | $9.00 | $9.00 | $8.80 | $8.93 | $8.93 | 9,767 |
| 2019-12-02 | $9.19 | $9.19 | $9.00 | $9.00 | $9.00 | 3,218 |
| 2019-11-29 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 4,057 |
| 2019-11-27 | $9.38 | $9.38 | $9.10 | $9.16 | $9.16 | 3,262 |
| 2019-11-26 | $9.55 | $9.55 | $9.36 | $9.53 | $9.53 | 2,813 |
| 2019-11-25 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 600 |
| 2019-11-22 | $9.30 | $9.50 | $9.24 | $9.24 | $9.24 | 23,826 |
| 2019-11-21 | $9.25 | $9.39 | $9.06 | $9.06 | $9.06 | 3,072 |
| 2019-11-20 | $9.48 | $9.48 | $9.21 | $9.34 | $9.34 | 18,229 |
| 2019-11-19 | $9.38 | $9.60 | $9.38 | $9.60 | $9.60 | 28,183 |
| 2019-11-18 | $9.37 | $9.43 | $9.35 | $9.35 | $9.35 | 5,542 |
| 2019-11-15 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 116 |
| 2019-11-14 | $9.44 | $9.53 | $9.44 | $9.53 | $9.53 | 2,090 |
| 2019-11-13 | $9.35 | $9.37 | $9.35 | $9.37 | $9.37 | 3,746 |
| 2019-11-12 | $9.50 | $9.57 | $9.41 | $9.41 | $9.41 | 5,748 |
| 2019-11-11 | $9.76 | $9.76 | $9.54 | $9.54 | $9.54 | 236 |
| 2019-11-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 9,022 |
| 2019-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 7,597 |
| 2019-11-06 | $9.83 | $10.06 | $9.83 | $9.94 | $9.94 | 14,645 |
| 2019-11-05 | $9.68 | $9.90 | $9.68 | $9.84 | $9.84 | 13,162 |
| 2019-11-04 | $9.40 | $9.40 | $9.37 | $9.37 | $9.37 | 24,810 |
| 2019-11-01 | $9.20 | $9.30 | $9.20 | $9.30 | $9.30 | 725 |
| 2019-10-31 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 8,392 |
| 2019-10-30 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 8,299 |
| 2019-10-29 | $9.12 | $9.15 | $9.10 | $9.15 | $9.15 | 10,016 |
| 2019-10-28 | $9.30 | $9.44 | $9.17 | $9.17 | $9.17 | 15,215 |
| 2019-10-25 | $8.98 | $9.30 | $8.98 | $9.03 | $9.03 | 2,221 |
| 2019-10-24 | $9.00 | $9.00 | $8.90 | $9.00 | $9.00 | 5,373 |
| 2019-10-23 | $9.37 | $9.49 | $9.23 | $9.36 | $9.36 | 15,292 |
| 2019-10-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.24 | 33,063 |
| 2019-10-21 | $9.10 | $9.12 | $9.05 | $9.10 | $9.04 | 9,014 |
| 2019-10-18 | $9.10 | $9.22 | $9.07 | $9.10 | $9.04 | 7,120 |
| 2019-10-17 | $9.41 | $9.56 | $9.20 | $9.35 | $9.29 | 18,332 |
| 2019-10-16 | $9.39 | $9.54 | $9.38 | $9.42 | $9.36 | 2,926 |
| 2019-10-15 | $9.39 | $9.57 | $9.39 | $9.57 | $9.50 | 2,317 |
| 2019-10-14 | $9.29 | $9.50 | $9.29 | $9.36 | $9.30 | 725 |
| 2019-10-11 | $9.20 | $9.62 | $9.20 | $9.44 | $9.38 | 16,011 |
| 2019-10-10 | $8.83 | $8.92 | $8.83 | $8.92 | $8.86 | 13,377 |
| 2019-10-09 | $8.88 | $9.00 | $8.81 | $8.90 | $8.84 | 4,526 |
| 2019-10-08 | $8.99 | $8.99 | $8.81 | $8.81 | $8.75 | 3,270 |
| 2019-10-07 | $9.18 | $9.18 | $8.93 | $9.00 | $8.94 | 5,889 |
| 2019-10-04 | $8.96 | $8.98 | $8.82 | $8.98 | $8.92 | 3,848 |
| 2019-10-03 | $8.78 | $9.12 | $8.76 | $9.12 | $9.06 | 773 |
| 2019-10-02 | $9.11 | $9.26 | $9.11 | $9.26 | $9.20 | 6,410 |
| 2019-10-01 | $9.32 | $9.66 | $9.32 | $9.66 | $9.60 | 3,276 |
| 2019-09-30 | $9.86 | $9.94 | $9.62 | $9.94 | $9.88 | 25,004 |
| 2019-09-27 | $9.85 | $9.85 | $9.70 | $9.70 | $9.64 | 2,590 |
| 2019-09-26 | $9.81 | $9.81 | $9.61 | $9.61 | $9.55 | 375 |
| 2019-09-25 | $9.52 | $9.66 | $9.52 | $9.54 | $9.48 | 2,270 |
| 2019-09-24 | $9.52 | $9.52 | $9.52 | $9.52 | $9.46 | 83 |
| 2019-09-23 | $9.78 | $9.78 | $9.52 | $9.52 | $9.46 | 11,436 |
| 2019-09-20 | $9.79 | $9.97 | $9.78 | $9.97 | $9.91 | 7,028 |
| 2019-09-19 | $9.90 | $10.12 | $9.90 | $10.12 | $10.05 | 8,541 |
| 2019-09-18 | $10.02 | $10.02 | $10.02 | $10.02 | $9.96 | 2,273 |
| 2019-09-17 | $10.00 | $10.14 | $9.90 | $10.10 | $10.04 | 88,814 |
| 2019-09-16 | $10.07 | $10.07 | $9.91 | $9.91 | $9.85 | 3,271 |
| 2019-09-13 | $10.22 | $10.39 | $10.22 | $10.22 | $10.16 | 14,546 |
| 2019-09-12 | $10.15 | $10.50 | $10.02 | $10.50 | $10.43 | 7,287 |
| 2019-09-11 | $10.31 | $10.41 | $10.31 | $10.33 | $10.26 | 22,561 |
| 2019-09-10 | $9.90 | $10.03 | $9.76 | $10.03 | $9.97 | 31,665 |
| 2019-09-09 | $9.73 | $9.73 | $9.58 | $9.58 | $9.52 | 4,014 |
| 2019-09-06 | $9.60 | $9.60 | $9.57 | $9.60 | $9.54 | 3,147 |
| 2019-09-05 | $9.50 | $9.57 | $9.40 | $9.40 | $9.34 | 12,724 |
| 2019-09-04 | $9.38 | $9.41 | $9.30 | $9.41 | $9.35 | 3,683 |
| 2019-09-03 | $9.25 | $9.25 | $9.04 | $9.04 | $8.98 | 1,158 |
| 2019-08-30 | $9.44 | $9.57 | $9.24 | $9.24 | $9.18 | 26,989 |
| 2019-08-29 | $9.26 | $9.33 | $9.00 | $9.00 | $8.94 | 19,111 |
| 2019-08-28 | $9.14 | $9.14 | $8.98 | $9.00 | $8.94 | 1,144 |
| 2019-08-27 | $9.09 | $9.32 | $9.07 | $9.07 | $9.01 | 2,294 |
| 2019-08-26 | $9.02 | $9.17 | $9.02 | $9.17 | $9.11 | 1,016 |
| 2019-08-23 | $9.41 | $9.41 | $9.30 | $9.30 | $9.24 | 9,336 |
| 2019-08-22 | $9.42 | $9.42 | $9.42 | $9.42 | $9.36 | 9,898 |
| 2019-08-21 | $9.38 | $9.76 | $9.35 | $9.35 | $9.29 | 19,571 |
| 2019-08-20 | $9.19 | $9.33 | $9.19 | $9.33 | $9.27 | 898 |
| 2019-08-19 | $9.09 | $9.09 | $9.09 | $9.09 | $9.03 | 582 |
| 2019-08-16 | $9.26 | $9.26 | $9.02 | $9.02 | $8.96 | 573 |
| 2019-08-15 | $9.16 | $9.16 | $9.13 | $9.13 | $9.07 | 5,826 |
| 2019-08-14 | $9.15 | $9.15 | $9.06 | $9.06 | $9.01 | 12,482 |
| 2019-08-13 | $8.84 | $9.24 | $8.84 | $9.11 | $9.05 | 3,072 |
| 2019-08-12 | $8.92 | $9.21 | $8.92 | $8.99 | $8.93 | 7,870 |
| 2019-08-09 | $9.46 | $9.46 | $9.39 | $9.39 | $9.33 | 1,482 |
| 2019-08-08 | $9.42 | $9.59 | $9.22 | $9.59 | $9.53 | 2,879 |
| 2019-08-07 | $8.86 | $9.10 | $8.86 | $9.00 | $8.94 | 1,160 |
| 2019-08-06 | $9.35 | $9.38 | $9.19 | $9.32 | $9.26 | 1,464 |
| 2019-08-05 | $9.88 | $10.07 | $9.88 | $9.96 | $9.90 | 121,678 |
| 2019-08-02 | $10.06 | $10.21 | $10.05 | $10.21 | $10.15 | 63,445 |
| 2019-08-01 | $10.32 | $10.32 | $10.31 | $10.31 | $10.24 | 57,292 |
| 2019-07-31 | $10.33 | $10.54 | $10.32 | $10.32 | $10.25 | 5,685 |
| 2019-07-30 | $10.99 | $10.99 | $10.67 | $10.67 | $10.60 | 10,414 |
| 2019-07-29 | $10.79 | $10.79 | $10.69 | $10.69 | $10.62 | 4,189 |
| 2019-07-26 | $10.71 | $10.86 | $10.54 | $10.84 | $10.77 | 19,133 |
| 2019-07-25 | $10.71 | $10.71 | $10.67 | $10.67 | $10.60 | 742 |
| 2019-07-24 | $10.88 | $10.90 | $10.76 | $10.90 | $10.83 | 7,557 |
| 2019-07-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.81 | 668 |
| 2019-07-22 | $10.80 | $10.80 | $10.64 | $10.64 | $10.57 | 12,447 |
| 2019-07-19 | $10.60 | $10.91 | $10.60 | $10.91 | $10.84 | 578 |
| 2019-07-18 | $10.57 | $10.68 | $10.56 | $10.68 | $10.61 | 1,860 |
| 2019-07-17 | $10.68 | $10.91 | $10.68 | $10.75 | $10.68 | 7,107 |
| 2019-07-16 | $10.74 | $10.90 | $10.69 | $10.69 | $10.63 | 3,848 |
| 2019-07-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.47 | 177 |
| 2019-07-12 | $10.56 | $10.61 | $10.49 | $10.49 | $10.43 | 4,525 |
| 2019-07-11 | $10.61 | $10.63 | $10.57 | $10.61 | $10.54 | 3,306 |
| 2019-07-10 | $10.63 | $10.63 | $10.50 | $10.50 | $10.43 | 58,877 |
| 2019-07-09 | $10.62 | $10.80 | $10.58 | $10.58 | $10.51 | 1,313 |
| 2019-07-08 | $10.56 | $10.56 | $10.56 | $10.56 | $10.49 | 276 |
| 2019-07-05 | $10.93 | $10.96 | $10.62 | $10.96 | $10.89 | 3,897 |
| 2019-07-03 | $10.84 | $10.95 | $10.84 | $10.95 | $10.88 | 12,026 |
| 2019-07-02 | $10.66 | $10.97 | $10.66 | $10.97 | $10.90 | 104,889 |
| 2019-07-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.59 | 2,137 |
| 2019-06-28 | $10.71 | $10.78 | $10.66 | $10.66 | $10.59 | 53,810 |
| 2019-06-27 | $10.75 | $10.79 | $10.59 | $10.72 | $10.65 | 15,837 |
| 2019-06-26 | $10.75 | $10.89 | $10.75 | $10.89 | $10.82 | 1,404 |
| 2019-06-25 | $11.03 | $11.03 | $11.00 | $11.00 | $10.93 | 37,574 |
| 2019-06-24 | $11.25 | $11.25 | $11.14 | $11.14 | $11.07 | 4,016 |
| 2019-06-21 | $11.01 | $11.01 | $11.01 | $11.01 | $10.94 | 1,126 |
| 2019-06-20 | $11.60 | $11.63 | $11.60 | $11.62 | $11.55 | 2,890 |
| 2019-06-19 | $11.47 | $11.66 | $11.22 | $11.22 | $11.15 | 2,523 |
| 2019-06-18 | $11.44 | $11.61 | $11.44 | $11.61 | $11.53 | 7,381 |
| 2019-06-17 | $11.34 | $11.34 | $11.26 | $11.26 | $11.19 | 235 |
| 2019-06-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.20 | 110 |
| 2019-06-13 | $11.41 | $11.55 | $11.27 | $11.27 | $11.20 | 12,445 |
| 2019-06-12 | $11.24 | $11.37 | $11.22 | $11.37 | $11.29 | 1,524 |
| 2019-06-11 | $11.66 | $11.66 | $11.28 | $11.28 | $11.21 | 8,639 |
| 2019-06-10 | $11.35 | $11.61 | $11.33 | $11.33 | $11.26 | 3,545 |
| 2019-06-07 | $11.54 | $11.54 | $11.41 | $11.41 | $11.34 | 506 |
| 2019-06-06 | $11.28 | $11.54 | $11.28 | $11.54 | $11.47 | 6,060 |
| 2019-06-05 | $11.25 | $11.25 | $11.11 | $11.11 | $11.04 | 1,893 |
| 2019-06-04 | $11.08 | $11.10 | $11.08 | $11.10 | $11.03 | 2,700 |
| 2019-06-03 | $10.84 | $10.84 | $10.83 | $10.83 | $10.76 | 3,377 |
| 2019-05-31 | $10.68 | $11.02 | $10.68 | $10.88 | $10.81 | 35,163 |
| 2019-05-30 | $11.09 | $11.09 | $10.82 | $10.82 | $10.75 | 3,474 |
| 2019-05-29 | $10.77 | $11.10 | $10.72 | $11.10 | $11.03 | 10,821 |
| 2019-05-28 | $11.26 | $11.26 | $11.00 | $11.02 | $10.95 | 3,294 |
| 2019-05-24 | $11.13 | $11.36 | $11.11 | $11.36 | $11.29 | 15,653 |
| 2019-05-23 | $11.37 | $11.49 | $11.06 | $11.49 | $11.42 | 32,136 |
| 2019-05-22 | $11.70 | $11.70 | $11.45 | $11.47 | $11.40 | 1,936 |
| 2019-05-21 | $11.65 | $11.90 | $11.56 | $11.73 | $11.66 | 7,394 |
| 2019-05-20 | $11.80 | $12.00 | $11.80 | $12.00 | $11.92 | 17,273 |
| 2019-05-17 | $11.80 | $12.00 | $11.79 | $12.00 | $11.92 | 14,832 |
| 2019-05-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.78 | 435 |
| 2019-05-15 | $11.64 | $11.99 | $11.60 | $11.99 | $11.91 | 14,673 |
| 2019-05-14 | $11.53 | $11.65 | $11.53 | $11.65 | $11.58 | 31,915 |
| 2019-05-13 | $11.64 | $11.75 | $11.47 | $11.60 | $11.53 | 9,821 |
| 2019-05-10 | $11.99 | $12.00 | $11.97 | $12.00 | $11.92 | 1,486 |
| 2019-05-09 | $11.88 | $11.99 | $11.88 | $11.99 | $11.92 | 12,088 |
| 2019-05-08 | $11.76 | $11.89 | $11.69 | $11.89 | $11.81 | 3,468 |
| 2019-05-07 | $11.76 | $12.12 | $11.76 | $11.80 | $11.73 | 3,906 |
| 2019-05-06 | $12.12 | $12.41 | $12.01 | $12.01 | $11.93 | 17,353 |
| 2019-05-03 | $12.11 | $12.30 | $12.11 | $12.30 | $12.22 | 2,384 |
| 2019-05-02 | $12.03 | $12.03 | $11.87 | $11.94 | $11.86 | 6,962 |
| 2019-05-01 | $12.00 | $12.00 | $12.00 | $12.00 | $11.92 | 290 |
| 2019-04-30 | $11.83 | $11.84 | $11.83 | $11.84 | $11.77 | 53,663 |
| 2019-04-29 | $11.82 | $11.90 | $11.77 | $11.77 | $11.70 | 4,176 |
| 2019-04-26 | $11.82 | $12.00 | $11.75 | $12.00 | $11.92 | 20,030 |
| 2019-04-25 | $11.89 | $11.99 | $11.79 | $11.99 | $11.91 | 8,520 |
| 2019-04-24 | $11.89 | $11.99 | $11.87 | $11.87 | $11.80 | 1,259 |
| 2019-04-23 | $11.89 | $11.89 | $11.75 | $11.75 | $11.59 | 10,533 |
| 2019-04-22 | $12.02 | $12.04 | $11.64 | $12.04 | $11.87 | 937 |
| 2019-04-18 | $11.95 | $11.95 | $11.69 | $11.69 | $11.52 | 1,295 |
| 2019-04-17 | $11.71 | $11.99 | $11.70 | $11.75 | $11.59 | 3,786 |
| 2019-04-16 | $11.62 | $11.76 | $11.61 | $11.65 | $11.49 | 9,662 |
| 2019-04-15 | $11.56 | $11.84 | $11.56 | $11.71 | $11.55 | 4,152 |
| 2019-04-12 | $11.64 | $11.66 | $11.54 | $11.54 | $11.38 | 28,922 |
| 2019-04-11 | $11.33 | $11.33 | $11.33 | $11.33 | $11.17 | 55,858 |
| 2019-04-10 | $11.82 | $11.82 | $11.50 | $11.66 | $11.50 | 7,268 |
| 2019-04-09 | $11.64 | $11.64 | $11.64 | $11.64 | $11.48 | 2,060 |
| 2019-04-08 | $11.87 | $12.05 | $11.87 | $12.03 | $11.86 | 18,076 |
| 2019-04-05 | $11.90 | $12.12 | $11.87 | $11.91 | $11.74 | 12,869 |
| 2019-04-04 | $11.72 | $11.80 | $11.63 | $11.80 | $11.64 | 1,041 |
| 2019-04-03 | $11.79 | $11.79 | $11.79 | $11.79 | $11.62 | 567 |
| 2019-04-02 | $11.82 | $11.97 | $11.67 | $11.67 | $11.51 | 13,234 |
| 2019-04-01 | $11.86 | $12.17 | $11.85 | $12.17 | $12.00 | 4,670 |
| 2019-03-29 | $11.79 | $11.98 | $11.65 | $11.69 | $11.53 | 20,942 |
| 2019-03-28 | $11.63 | $11.63 | $11.63 | $11.63 | $11.47 | 646 |
| 2019-03-27 | $11.72 | $12.00 | $11.64 | $11.64 | $11.48 | 11,757 |
| 2019-03-26 | $11.96 | $11.96 | $11.80 | $11.80 | $11.64 | 2,247 |
| 2019-03-25 | $11.80 | $11.80 | $11.57 | $11.63 | $11.47 | 17,662 |
| 2019-03-22 | $11.95 | $11.95 | $11.78 | $11.78 | $11.62 | 6,872 |
| 2019-03-21 | $12.20 | $12.20 | $11.98 | $12.10 | $11.93 | 4,226 |
| 2019-03-20 | $11.99 | $12.31 | $11.97 | $11.99 | $11.82 | 1,707 |
| 2019-03-19 | $12.16 | $12.38 | $11.98 | $12.17 | $12.00 | 1,414 |
| 2019-03-18 | $11.85 | $12.15 | $11.85 | $11.86 | $11.69 | 5,918 |
| 2019-03-15 | $11.80 | $11.97 | $11.80 | $11.97 | $11.80 | 11,097 |
| 2019-03-14 | $11.95 | $12.10 | $11.82 | $12.10 | $11.93 | 897 |
| 2019-03-13 | $11.61 | $11.78 | $11.61 | $11.78 | $11.61 | 3,612 |
| 2019-03-12 | $11.45 | $11.78 | $11.45 | $11.78 | $11.62 | 4,271 |
| 2019-03-11 | $11.49 | $11.79 | $11.49 | $11.50 | $11.34 | 833 |
| 2019-03-08 | $11.47 | $11.66 | $11.36 | $11.51 | $11.35 | 1,722 |
| 2019-03-07 | $11.61 | $11.73 | $11.61 | $11.73 | $11.56 | 1,096 |
| 2019-03-06 | $11.70 | $11.90 | $11.61 | $11.80 | $11.64 | 4,352 |
| 2019-03-05 | $11.75 | $12.06 | $11.74 | $12.06 | $11.89 | 5,594 |
| 2019-03-04 | $11.77 | $11.90 | $11.77 | $11.80 | $11.64 | 3,965 |
| 2019-03-01 | $12.00 | $12.00 | $11.83 | $11.83 | $11.67 | 11,191 |
| 2019-02-28 | $12.55 | $12.84 | $12.55 | $12.77 | $12.59 | 2,756 |
| 2019-02-27 | $13.00 | $13.26 | $12.88 | $13.26 | $13.08 | 1,469 |
| 2019-02-26 | $12.74 | $12.84 | $12.67 | $12.84 | $12.66 | 13,673 |
| 2019-02-25 | $12.84 | $12.84 | $12.69 | $12.69 | $12.51 | 7,984 |
| 2019-02-22 | $12.73 | $12.86 | $12.67 | $12.67 | $12.49 | 3,393 |
| 2019-02-21 | $12.82 | $12.82 | $12.64 | $12.70 | $12.52 | 7,490 |
| 2019-02-20 | $12.81 | $12.89 | $12.77 | $12.77 | $12.59 | 6,882 |
| 2019-02-19 | $12.57 | $12.88 | $12.57 | $12.88 | $12.70 | 2,080 |
| 2019-02-15 | $12.35 | $12.35 | $12.27 | $12.27 | $12.09 | 14,081 |
| 2019-02-14 | $12.12 | $12.19 | $11.90 | $12.05 | $11.88 | 6,151 |
| 2019-02-13 | $11.95 | $12.28 | $11.93 | $11.93 | $11.76 | 13,265 |
| 2019-02-12 | $11.89 | $11.89 | $11.61 | $11.70 | $11.54 | 3,369 |
| 2019-02-11 | $11.64 | $11.79 | $11.63 | $11.63 | $11.47 | 8,536 |
| 2019-02-08 | $11.60 | $11.67 | $11.60 | $11.64 | $11.48 | 4,039 |
| 2019-02-07 | $11.55 | $11.71 | $11.53 | $11.71 | $11.54 | 2,342 |
| 2019-02-06 | $11.63 | $11.77 | $11.61 | $11.61 | $11.45 | 8,288 |
| 2019-02-05 | $11.73 | $11.98 | $11.62 | $11.71 | $11.55 | 8,991 |
| 2019-02-04 | $11.69 | $11.73 | $11.69 | $11.73 | $11.57 | 2,202 |
| 2019-02-01 | $11.79 | $11.79 | $11.64 | $11.73 | $11.57 | 39,973 |
| 2019-01-31 | $11.61 | $11.63 | $11.48 | $11.63 | $11.47 | 922 |
| 2019-01-30 | $11.54 | $11.56 | $11.43 | $11.43 | $11.27 | 11,312 |
| 2019-01-29 | $11.36 | $11.55 | $11.36 | $11.44 | $11.28 | 20,256 |
| 2019-01-28 | $11.20 | $11.32 | $11.08 | $11.20 | $11.04 | 6,715 |
| 2019-01-25 | $11.50 | $11.54 | $11.33 | $11.33 | $11.17 | 2,013 |
| 2019-01-24 | $11.52 | $11.52 | $11.52 | $11.52 | $11.36 | 199 |
| 2019-01-23 | $11.54 | $11.54 | $11.29 | $11.53 | $11.36 | 3,392 |
| 2019-01-22 | $11.41 | $11.50 | $11.41 | $11.45 | $11.29 | 16,358 |
| 2019-01-18 | $11.51 | $11.51 | $11.41 | $11.49 | $11.33 | 29,965 |
| 2019-01-17 | $11.02 | $11.38 | $11.02 | $11.22 | $11.06 | 1,691 |
| 2019-01-16 | $11.10 | $11.51 | $11.10 | $11.31 | $11.15 | 2,059 |
| 2019-01-15 | $11.07 | $11.35 | $11.07 | $11.35 | $11.19 | 85,804 |
| 2019-01-14 | $11.10 | $11.10 | $10.95 | $11.10 | $10.95 | 6,799 |
| 2019-01-11 | $11.28 | $11.28 | $10.91 | $11.03 | $10.87 | 3,711 |
| 2019-01-10 | $10.78 | $10.98 | $10.78 | $10.98 | $10.83 | 1,880 |
| 2019-01-09 | $11.06 | $11.06 | $10.95 | $10.95 | $10.80 | 1,361 |
| 2019-01-08 | $10.90 | $11.05 | $10.71 | $11.04 | $10.89 | 23,285 |
| 2019-01-07 | $10.30 | $10.35 | $10.22 | $10.22 | $10.08 | 12,542 |
| 2019-01-04 | $10.51 | $10.65 | $10.34 | $10.34 | $10.20 | 1,667 |
| 2019-01-03 | $10.20 | $10.20 | $9.83 | $9.92 | $9.78 | 2,681 |
| 2019-01-02 | $10.14 | $10.37 | $10.14 | $10.31 | $10.17 | 244,392 |
| 2018-12-31 | $10.47 | $10.77 | $10.35 | $10.56 | $10.41 | 14,444 |
| 2018-12-28 | $10.41 | $10.41 | $10.22 | $10.22 | $10.07 | 20,127 |
| 2018-12-27 | $10.06 | $10.31 | $10.00 | $10.06 | $9.92 | 20,577 |
| 2018-12-26 | $9.80 | $10.04 | $9.77 | $9.77 | $9.63 | 11,574 |
| 2018-12-24 | $10.13 | $10.13 | $10.11 | $10.11 | $9.97 | 2,963 |
| 2018-12-21 | $10.10 | $10.10 | $9.95 | $10.10 | $9.96 | 11,015 |
| 2018-12-20 | $10.08 | $10.22 | $9.90 | $9.90 | $9.76 | 7,569 |
| 2018-12-19 | $10.49 | $10.49 | $10.20 | $10.36 | $10.21 | 3,308 |
| 2018-12-18 | $10.37 | $10.37 | $10.08 | $10.18 | $10.04 | 15,715 |
| 2018-12-17 | $10.20 | $10.38 | $10.01 | $10.38 | $10.24 | 13,316 |
| 2018-12-14 | $10.00 | $10.29 | $9.96 | $10.29 | $10.15 | 29,816 |
| 2018-12-13 | $10.34 | $10.46 | $10.14 | $10.32 | $10.18 | 3,572 |
| 2018-12-12 | $10.36 | $10.38 | $10.17 | $10.20 | $10.06 | 6,821 |
| 2018-12-11 | $9.76 | $9.96 | $9.49 | $9.73 | $9.59 | 140,868 |
| 2018-12-10 | $9.98 | $9.98 | $9.41 | $9.41 | $9.28 | 5,578 |
| 2018-12-07 | $10.05 | $10.26 | $9.90 | $9.90 | $9.76 | 11,785 |
| 2018-12-06 | $10.39 | $10.41 | $9.95 | $10.40 | $10.26 | 738,959 |
| 2018-12-04 | $10.90 | $11.07 | $10.61 | $10.81 | $10.66 | 717,817 |
| 2018-12-03 | $10.96 | $11.41 | $10.96 | $11.00 | $10.85 | 7,188 |
| 2018-11-30 | $10.67 | $10.67 | $10.67 | $10.67 | $10.52 | 41,484 |
| 2018-11-29 | $10.72 | $10.78 | $10.70 | $10.78 | $10.63 | 35,242 |
| 2018-11-28 | $10.57 | $10.63 | $10.43 | $10.63 | $10.48 | 5,147 |
| 2018-11-27 | $10.51 | $10.65 | $10.49 | $10.49 | $10.34 | 637 |
| 2018-11-26 | $10.67 | $10.89 | $10.60 | $10.60 | $10.45 | 1,712 |
| 2018-11-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.11 | 78 |
| 2018-11-21 | $10.31 | $10.46 | $10.25 | $10.25 | $10.11 | 7,376 |
| 2018-11-20 | $9.96 | $10.22 | $9.95 | $10.22 | $10.08 | 20,450 |
| 2018-11-19 | $10.15 | $10.35 | $10.08 | $10.35 | $10.21 | 5,141 |
| 2018-11-16 | $10.30 | $10.47 | $10.25 | $10.39 | $10.24 | 3,996 |
| 2018-11-15 | $10.63 | $10.63 | $10.41 | $10.41 | $10.26 | 1,210 |
| 2018-11-14 | $10.50 | $10.62 | $10.50 | $10.50 | $10.35 | 16,694 |
| 2018-11-13 | $10.50 | $10.91 | $10.50 | $10.50 | $10.35 | 5,484 |
| 2018-11-12 | $10.50 | $10.64 | $10.50 | $10.64 | $10.49 | 1,657 |
| 2018-11-09 | $10.74 | $10.75 | $10.50 | $10.56 | $10.41 | 3,588 |
| 2018-11-08 | $10.88 | $11.01 | $10.74 | $10.74 | $10.59 | 13,804 |
| 2018-11-07 | $10.97 | $11.19 | $10.84 | $10.84 | $10.69 | 6,319 |
| 2018-11-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | 125 |
| 2018-11-05 | $10.89 | $10.89 | $10.77 | $10.77 | $10.62 | 682 |
| 2018-11-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.82 | 3,168 |
| 2018-11-01 | $10.74 | $11.10 | $10.74 | $11.10 | $10.95 | 5,520 |
| 2018-10-31 | $10.65 | $10.72 | $10.65 | $10.72 | $10.57 | 4,507 |
| 2018-10-30 | $10.48 | $10.60 | $10.23 | $10.41 | $10.26 | 2,235 |
| 2018-10-29 | $10.94 | $11.00 | $10.61 | $10.68 | $10.53 | 4,833 |
| 2018-10-26 | $10.80 | $10.84 | $10.62 | $10.83 | $10.68 | 11,056 |
| 2018-10-25 | $11.15 | $11.35 | $11.00 | $11.35 | $11.19 | 5,756 |
| 2018-10-24 | $11.00 | $11.04 | $10.83 | $10.83 | $10.68 | 7,787 |
| 2018-10-23 | $11.00 | $11.18 | $10.83 | $11.18 | $10.96 | 1,518 |
| 2018-10-22 | $11.24 | $11.39 | $11.11 | $11.26 | $11.04 | 3,107 |
| 2018-10-19 | $11.42 | $11.68 | $11.25 | $11.68 | $11.45 | 10,107 |
| 2018-10-18 | $11.61 | $11.61 | $11.31 | $11.58 | $11.36 | 1,157 |
| 2018-10-17 | $11.60 | $11.96 | $11.60 | $11.96 | $11.73 | 3,652 |
| 2018-10-16 | $11.65 | $12.02 | $11.65 | $11.65 | $11.42 | 5,103 |
| 2018-10-15 | $11.29 | $11.61 | $11.29 | $11.61 | $11.39 | 1,578 |
| 2018-10-12 | $11.51 | $11.70 | $11.51 | $11.65 | $11.42 | 2,625 |
| 2018-10-11 | $11.70 | $11.77 | $11.29 | $11.29 | $11.07 | 2,820 |
| 2018-10-10 | $11.90 | $11.93 | $11.76 | $11.78 | $11.55 | 16,274 |
| 2018-10-09 | $12.00 | $12.19 | $12.00 | $12.19 | $11.95 | 2,504 |
| 2018-10-08 | $12.13 | $12.27 | $12.00 | $12.27 | $12.03 | 4,400 |
| 2018-10-05 | $12.43 | $12.73 | $12.43 | $12.60 | $12.35 | 1,900 |
| 2018-10-04 | $12.40 | $12.80 | $12.40 | $12.80 | $12.55 | 3,532 |
| 2018-10-03 | $12.96 | $13.00 | $12.80 | $12.80 | $12.55 | 9,237 |
| 2018-10-02 | $12.60 | $13.01 | $12.60 | $12.83 | $12.58 | 23,003 |
| 2018-10-01 | $13.01 | $13.01 | $12.85 | $12.85 | $12.60 | 3,026 |
| 2018-09-28 | $13.06 | $13.08 | $12.76 | $12.92 | $12.67 | 3,114 |
| 2018-09-27 | $12.72 | $12.90 | $12.52 | $12.88 | $12.63 | 3,006 |
| 2018-09-26 | $13.06 | $13.25 | $12.83 | $13.25 | $12.99 | 20,451 |
| 2018-09-25 | $12.89 | $13.18 | $12.86 | $12.86 | $12.61 | 9,065 |
| 2018-09-24 | $12.96 | $13.23 | $12.92 | $13.23 | $12.97 | 3,755 |
| 2018-09-21 | $12.94 | $13.17 | $12.80 | $12.80 | $12.55 | 17,252 |
| 2018-09-20 | $13.18 | $13.18 | $13.04 | $13.08 | $12.83 | 14,105 |
| 2018-09-19 | $12.88 | $13.23 | $12.86 | $13.04 | $12.78 | 4,200 |
| 2018-09-18 | $12.76 | $12.76 | $12.74 | $12.76 | $12.51 | 3,795 |
| 2018-09-17 | $12.93 | $13.11 | $12.74 | $12.74 | $12.49 | 3,487 |
| 2018-09-14 | $12.77 | $12.94 | $12.60 | $12.94 | $12.69 | 3,761 |
| 2018-09-13 | $12.37 | $12.54 | $12.36 | $12.36 | $12.12 | 1,033 |
| 2018-09-12 | $12.58 | $12.76 | $12.40 | $12.76 | $12.51 | 2,992 |
| 2018-09-11 | $12.68 | $12.83 | $12.52 | $12.83 | $12.58 | 6,459 |
| 2018-09-10 | $12.56 | $12.84 | $12.56 | $12.84 | $12.59 | 5,897 |
| 2018-09-07 | $12.37 | $12.67 | $12.30 | $12.44 | $12.19 | 2,821 |
| 2018-09-06 | $12.72 | $12.79 | $12.46 | $12.79 | $12.54 | 20,381 |
| 2018-09-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.26 | 2,200 |
| 2018-09-04 | $13.03 | $13.03 | $12.68 | $12.84 | $12.59 | 6,946 |
| 2018-08-31 | $13.23 | $13.23 | $12.89 | $13.22 | $12.96 | 25,861 |
| 2018-08-30 | $13.21 | $13.35 | $13.21 | $13.35 | $13.09 | 403 |
| 2018-08-29 | $13.17 | $13.20 | $13.07 | $13.07 | $12.82 | 2,793 |
| 2018-08-28 | $13.21 | $13.21 | $12.88 | $13.21 | $12.95 | 8,210 |
| 2018-08-27 | $13.00 | $13.46 | $12.91 | $12.91 | $12.66 | 2,634 |
| 2018-08-24 | $12.95 | $13.17 | $12.83 | $13.17 | $12.92 | 16,999 |
| 2018-08-23 | $12.98 | $12.98 | $12.88 | $12.96 | $12.71 | 11,434 |
| 2018-08-22 | $13.07 | $13.28 | $12.96 | $12.96 | $12.71 | 6,537 |
| 2018-08-21 | $13.03 | $13.15 | $12.98 | $13.15 | $12.90 | 1,557 |
| 2018-08-20 | $13.36 | $13.36 | $13.04 | $13.36 | $13.10 | 5,442 |
| 2018-08-17 | $13.06 | $13.26 | $12.91 | $13.26 | $13.00 | 14,107 |
| 2018-08-16 | $12.79 | $13.09 | $12.77 | $13.08 | $12.83 | 3,082 |
| 2018-08-15 | $12.85 | $12.90 | $12.55 | $12.70 | $12.45 | 7,385 |
| 2018-08-14 | $13.23 | $13.40 | $13.23 | $13.40 | $13.14 | 1,583 |
| 2018-08-13 | $13.31 | $13.41 | $13.10 | $13.41 | $13.15 | 1,237 |
| 2018-08-10 | $13.45 | $13.45 | $13.27 | $13.27 | $13.01 | 1,907 |
| 2018-08-09 | $13.98 | $14.11 | $13.83 | $14.10 | $13.83 | 22,876 |
| 2018-08-08 | $13.90 | $14.21 | $13.90 | $13.92 | $13.65 | 21,913 |
| 2018-08-07 | $14.29 | $14.29 | $14.00 | $14.10 | $13.83 | 4,367 |
| 2018-08-06 | $13.95 | $14.24 | $13.95 | $14.24 | $13.96 | 4,463 |
| 2018-08-03 | $14.16 | $14.35 | $14.15 | $14.24 | $13.97 | 11,764 |
| 2018-08-02 | $13.55 | $13.80 | $13.55 | $13.64 | $13.38 | 65,518 |
| 2018-08-01 | $12.97 | $12.97 | $12.85 | $12.85 | $12.60 | 3,260 |
| 2018-07-31 | $13.13 | $13.35 | $12.88 | $13.02 | $12.77 | 3,936 |
| 2018-07-30 | $13.13 | $13.13 | $12.91 | $13.01 | $12.75 | 1,121 |
| 2018-07-27 | $13.07 | $13.13 | $12.91 | $12.99 | $12.73 | 6,696 |
| 2018-07-26 | $13.08 | $13.08 | $13.08 | $13.08 | $12.83 | 485 |
| 2018-07-25 | $13.02 | $13.18 | $13.02 | $13.07 | $12.82 | 4,290 |
| 2018-07-24 | $13.08 | $13.09 | $12.88 | $12.95 | $12.70 | 3,470 |
| 2018-07-23 | $12.86 | $13.06 | $12.86 | $13.06 | $12.81 | 21,574 |
| 2018-07-20 | $12.67 | $13.10 | $12.67 | $12.83 | $12.58 | 4,682 |
| 2018-07-19 | $12.81 | $13.15 | $12.81 | $12.85 | $12.60 | 2,947 |
| 2018-07-18 | $12.85 | $12.96 | $12.85 | $12.96 | $12.71 | 1,700 |
| 2018-07-17 | $12.87 | $12.93 | $12.87 | $12.93 | $12.68 | 1,598 |
| 2018-07-16 | $13.05 | $13.16 | $12.89 | $12.89 | $12.64 | 5,925 |
| 2018-07-13 | $13.19 | $13.19 | $13.19 | $13.19 | $12.93 | 920 |
| 2018-07-12 | $13.02 | $13.19 | $13.02 | $13.19 | $12.93 | 1,214 |
| 2018-07-11 | $13.04 | $13.04 | $12.92 | $13.02 | $12.77 | 3,509 |
| 2018-07-10 | $13.19 | $13.23 | $13.11 | $13.14 | $12.89 | 27,389 |
| 2018-07-09 | $13.25 | $13.25 | $12.95 | $13.10 | $12.85 | 6,558 |
| 2018-07-06 | $13.21 | $13.25 | $12.96 | $13.25 | $12.99 | 10,611 |
| 2018-07-05 | $13.00 | $13.20 | $12.87 | $13.18 | $12.93 | 11,212 |
| 2018-07-03 | $12.89 | $13.00 | $12.89 | $13.00 | $12.75 | 533 |
| 2018-07-02 | $12.65 | $12.95 | $12.65 | $12.83 | $12.58 | 2,653 |
| 2018-06-29 | $12.84 | $13.27 | $12.84 | $13.11 | $12.86 | 6,691 |
| 2018-06-28 | $12.53 | $12.74 | $12.42 | $12.60 | $12.36 | 5,546 |
| 2018-06-27 | $12.45 | $12.77 | $12.45 | $12.45 | $12.21 | 3,109 |
| 2018-06-26 | $12.20 | $12.45 | $12.20 | $12.30 | $12.06 | 1,829 |
| 2018-06-25 | $12.34 | $12.34 | $12.17 | $12.20 | $11.96 | 962 |
| 2018-06-22 | $12.49 | $12.49 | $12.36 | $12.40 | $12.16 | 1,981 |
| 2018-06-21 | $12.28 | $12.40 | $12.09 | $12.10 | $11.87 | 13,812 |
| 2018-06-20 | $12.18 | $12.18 | $12.12 | $12.12 | $11.89 | 11,182 |
| 2018-06-19 | $12.15 | $12.26 | $12.00 | $12.26 | $12.02 | 17,710 |
| 2018-06-18 | $12.11 | $12.54 | $12.10 | $12.53 | $12.29 | 32,964 |
| 2018-06-15 | $12.70 | $12.84 | $12.47 | $12.75 | $12.50 | 41,347 |
| 2018-06-14 | $11.51 | $11.62 | $11.51 | $11.62 | $11.40 | 3,920 |
| 2018-06-13 | $11.38 | $11.38 | $10.91 | $10.91 | $10.70 | 7,743 |
| 2018-06-12 | $11.46 | $11.46 | $11.44 | $11.44 | $11.22 | 3,503 |
| 2018-06-11 | $11.27 | $11.32 | $11.16 | $11.32 | $11.10 | 3,075 |
| 2018-06-08 | $11.37 | $11.38 | $11.03 | $11.36 | $11.14 | 3,273 |
| 2018-06-07 | $11.36 | $11.36 | $11.36 | $11.36 | $11.14 | 3,445 |
| 2018-06-06 | $11.08 | $11.32 | $11.08 | $11.30 | $11.08 | 1,080 |
| 2018-06-05 | $11.07 | $11.17 | $11.03 | $11.17 | $10.95 | 6,464 |
| 2018-06-04 | $11.30 | $11.30 | $11.28 | $11.30 | $11.08 | 2,467 |
| 2018-06-01 | $11.10 | $11.37 | $11.03 | $11.03 | $10.82 | 1,950 |
| 2018-05-31 | $10.95 | $10.98 | $10.77 | $10.98 | $10.77 | 5,581 |
| 2018-05-30 | $11.02 | $11.02 | $10.77 | $10.95 | $10.74 | 8,667 |
| 2018-05-29 | $11.12 | $11.13 | $11.09 | $11.13 | $10.91 | 9,385 |
| 2018-05-25 | $11.25 | $11.25 | $11.09 | $11.09 | $10.88 | 14,311 |
| 2018-05-24 | $11.51 | $11.51 | $11.51 | $11.51 | $11.29 | 1,527 |
| 2018-05-23 | $11.56 | $11.56 | $11.24 | $11.56 | $11.34 | 4,281 |
| 2018-05-22 | $11.59 | $11.80 | $11.51 | $11.80 | $11.57 | 5,935 |
| 2018-05-21 | $11.50 | $11.59 | $11.50 | $11.59 | $11.37 | 6,513 |
| 2018-05-18 | $11.50 | $11.59 | $11.43 | $11.43 | $11.21 | 7,791 |
| 2018-05-17 | $11.24 | $11.24 | $11.15 | $11.15 | $10.93 | 2,502 |
| 2018-05-16 | $11.22 | $11.22 | $11.22 | $11.22 | $11.00 | 5 |
| 2018-05-15 | $11.50 | $11.50 | $11.22 | $11.22 | $11.00 | 4,811 |
| 2018-05-14 | $11.14 | $11.38 | $11.09 | $11.10 | $10.89 | 8,947 |
| 2018-05-11 | $11.36 | $11.36 | $11.36 | $11.36 | $11.14 | 226 |
| 2018-05-10 | $11.19 | $11.19 | $11.19 | $11.19 | $10.97 | 1,743 |
| 2018-05-09 | $11.16 | $11.27 | $11.16 | $11.18 | $10.96 | 1,382 |
| 2018-05-08 | $11.40 | $11.59 | $11.28 | $11.59 | $11.37 | 11,176 |
| 2018-05-07 | $11.30 | $11.50 | $11.30 | $11.40 | $11.18 | 9,676 |
| 2018-05-04 | $11.14 | $11.14 | $11.14 | $11.14 | $10.92 | 2,099 |
| 2018-05-03 | $11.14 | $11.14 | $11.14 | $11.14 | $10.92 | 500 |
| 2018-05-02 | $11.29 | $11.29 | $11.29 | $11.29 | $11.07 | 21,796 |
| 2018-05-01 | $11.60 | $11.60 | $11.22 | $11.22 | $11.00 | 3,561 |
| 2018-04-30 | $11.66 | $11.71 | $11.66 | $11.71 | $11.48 | 8,094 |
| 2018-04-27 | $11.47 | $11.59 | $11.47 | $11.47 | $11.25 | 4,417 |
| 2018-04-26 | $11.62 | $11.77 | $11.59 | $11.75 | $11.52 | 8,667 |
| 2018-04-25 | $11.83 | $11.83 | $11.61 | $11.61 | $11.34 | 2,313 |
| 2018-04-24 | $12.08 | $12.11 | $12.08 | $12.11 | $11.82 | 23,344 |
| 2018-04-23 | $11.99 | $12.07 | $11.76 | $12.07 | $11.79 | 45,435 |
| 2018-04-20 | $12.02 | $12.02 | $12.02 | $12.02 | $11.74 | 661 |
| 2018-04-19 | $12.58 | $12.59 | $12.32 | $12.32 | $12.03 | 3,486 |
| 2018-04-18 | $12.22 | $12.22 | $12.22 | $12.22 | $11.93 | 0 |
| 2018-04-17 | $12.26 | $12.47 | $12.22 | $12.22 | $11.93 | 9,529 |
| 2018-04-16 | $12.50 | $12.75 | $12.47 | $12.47 | $12.18 | 4,877 |
| 2018-04-13 | $12.50 | $12.50 | $12.50 | $12.50 | $12.20 | 3 |
| 2018-04-12 | $12.50 | $12.50 | $12.42 | $12.50 | $12.20 | 2,559 |
| 2018-04-11 | $12.45 | $12.57 | $12.45 | $12.57 | $12.27 | 4,850 |
| 2018-04-10 | $12.42 | $12.77 | $12.42 | $12.42 | $12.13 | 6,130 |
| 2018-04-09 | $12.58 | $12.58 | $12.28 | $12.56 | $12.26 | 4,911 |
| 2018-04-06 | $12.37 | $12.37 | $12.04 | $12.04 | $11.76 | 1,450 |
| 2018-04-05 | $12.15 | $12.15 | $12.03 | $12.03 | $11.75 | 50,290 |
| 2018-04-04 | $11.91 | $11.91 | $11.78 | $11.78 | $11.50 | 2,021 |
| 2018-04-03 | $12.05 | $12.05 | $12.05 | $12.05 | $11.77 | 21,451 |
| 2018-04-02 | $12.05 | $12.31 | $12.05 | $12.31 | $12.02 | 2,403 |
| 2018-03-29 | $12.11 | $12.21 | $12.11 | $12.11 | $11.82 | 14,204 |
| 2018-03-28 | $12.45 | $12.45 | $12.25 | $12.25 | $11.96 | 480 |
| 2018-03-27 | $12.49 | $12.59 | $12.22 | $12.22 | $11.93 | 1,027 |
| 2018-03-26 | $12.51 | $12.53 | $12.23 | $12.30 | $12.01 | 6,021 |
| 2018-03-23 | $12.40 | $12.48 | $12.05 | $12.05 | $11.77 | 7,188 |
| 2018-03-22 | $12.29 | $12.47 | $12.28 | $12.28 | $11.99 | 2,787 |
| 2018-03-21 | $12.73 | $12.73 | $12.73 | $12.73 | $12.43 | 2,228 |
| 2018-03-20 | $12.59 | $12.75 | $12.59 | $12.65 | $12.35 | 1,628 |
| 2018-03-19 | $12.60 | $12.60 | $12.36 | $12.36 | $12.07 | 6,938 |
| 2018-03-16 | $12.38 | $12.38 | $12.38 | $12.38 | $12.09 | 314 |
| 2018-03-15 | $12.62 | $12.62 | $12.62 | $12.62 | $12.32 | 101 |
| 2018-03-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.21 | 23,109 |
| 2018-03-13 | $12.50 | $12.70 | $12.50 | $12.70 | $12.40 | 1,201 |
| 2018-03-12 | $12.86 | $12.86 | $12.55 | $12.81 | $12.51 | 5,666 |
| 2018-03-09 | $12.90 | $12.90 | $12.68 | $12.73 | $12.43 | 1,503 |
| 2018-03-08 | $12.91 | $12.91 | $12.61 | $12.87 | $12.57 | 30,219 |
| 2018-03-07 | $12.84 | $12.88 | $12.74 | $12.83 | $12.53 | 52,140 |
| 2018-03-06 | $11.33 | $11.52 | $11.33 | $11.52 | $11.24 | 1,625 |
| 2018-03-05 | $11.41 | $11.58 | $11.23 | $11.58 | $11.31 | 4,746 |
| 2018-03-02 | $11.40 | $11.40 | $11.24 | $11.24 | $10.98 | 21,423 |
| 2018-03-01 | $11.26 | $11.40 | $11.26 | $11.40 | $11.13 | 1,057 |
| 2018-02-28 | $11.77 | $11.77 | $11.46 | $11.46 | $11.19 | 25,103 |
| 2018-02-27 | $11.80 | $11.99 | $11.75 | $11.86 | $11.58 | 4,105 |
| 2018-02-26 | $12.00 | $12.00 | $11.75 | $11.75 | $11.47 | 3,625 |
| 2018-02-23 | $11.68 | $11.68 | $11.58 | $11.58 | $11.31 | 2,335 |
| 2018-02-22 | $11.75 | $11.75 | $11.75 | $11.75 | $11.47 | 719 |
| 2018-02-21 | $11.75 | $11.75 | $11.75 | $11.75 | $11.47 | 7 |
| 2018-02-20 | $11.73 | $11.92 | $11.64 | $11.75 | $11.47 | 4,638 |
| 2018-02-16 | $11.71 | $11.73 | $11.71 | $11.73 | $11.45 | 2,150 |
| 2018-02-15 | $11.70 | $11.70 | $11.62 | $11.70 | $11.42 | 7,655 |
| 2018-02-14 | $11.51 | $11.51 | $11.48 | $11.48 | $11.21 | 3,401 |
| 2018-02-13 | $11.41 | $11.41 | $11.41 | $11.41 | $11.14 | 266 |
| 2018-02-12 | $11.51 | $11.60 | $11.27 | $11.27 | $11.00 | 11,371 |
| 2018-02-09 | $11.52 | $11.52 | $11.52 | $11.52 | $11.24 | 40 |
| 2018-02-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.24 | 20 |
| 2018-02-07 | $11.52 | $11.52 | $11.52 | $11.52 | $11.24 | 51,610 |
| 2018-02-06 | $11.50 | $11.68 | $11.50 | $11.52 | $11.24 | 2,235 |
| 2018-02-05 | $11.78 | $11.94 | $11.76 | $11.89 | $11.61 | 7,799 |
| 2018-02-02 | $12.45 | $12.45 | $12.29 | $12.29 | $12.00 | 15,906 |
| 2018-02-01 | $12.24 | $12.37 | $12.24 | $12.37 | $12.08 | 2,350 |
| 2018-01-31 | $12.33 | $12.33 | $12.33 | $12.33 | $12.03 | 500 |
| 2018-01-30 | $12.02 | $12.02 | $12.02 | $12.02 | $11.74 | 5,397 |
| 2018-01-29 | $12.20 | $12.27 | $12.14 | $12.27 | $11.98 | 2,423 |
| 2018-01-26 | $12.20 | $12.20 | $12.20 | $12.20 | $11.91 | 504 |
| 2018-01-25 | $12.12 | $12.12 | $12.05 | $12.09 | $11.81 | 1,422 |
| 2018-01-24 | $12.32 | $12.32 | $12.19 | $12.29 | $12.00 | 1,495 |
| 2018-01-23 | $12.36 | $12.43 | $12.16 | $12.43 | $12.14 | 1,827 |
| 2018-01-22 | $12.10 | $12.41 | $12.09 | $12.25 | $11.96 | 7,386 |
| 2018-01-19 | $12.48 | $12.49 | $12.38 | $12.42 | $12.13 | 7,230 |
| 2018-01-18 | $12.35 | $12.38 | $12.20 | $12.38 | $12.09 | 7,351 |
| 2018-01-17 | $12.28 | $12.48 | $12.28 | $12.41 | $12.12 | 26,981 |
| 2018-01-16 | $11.78 | $11.84 | $11.78 | $11.84 | $11.56 | 3,484 |
| 2018-01-12 | $11.78 | $11.78 | $11.78 | $11.78 | $11.50 | 514 |
| 2018-01-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.18 | 1,931 |
| 2018-01-10 | $11.26 | $11.26 | $11.26 | $11.26 | $10.99 | 300 |
| 2018-01-09 | $11.90 | $11.90 | $11.65 | $11.65 | $11.38 | 65,283 |
| 2018-01-08 | $11.62 | $11.95 | $11.62 | $11.89 | $11.61 | 7,588 |
| 2018-01-05 | $11.64 | $11.88 | $11.60 | $11.82 | $11.54 | 22,366 |
| 2018-01-04 | $11.75 | $11.75 | $11.59 | $11.60 | $11.33 | 2,683 |
| 2018-01-03 | $11.55 | $11.55 | $11.43 | $11.43 | $11.16 | 9,133 |
| 2018-01-02 | $11.37 | $11.51 | $11.37 | $11.43 | $11.16 | 6,149 |
| 2017-12-29 | $11.48 | $11.48 | $11.20 | $11.20 | $10.94 | 7,105 |
| 2017-12-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.98 | 394 |
| 2017-12-27 | $11.18 | $11.18 | $11.18 | $11.18 | $10.92 | 590 |
| 2017-12-26 | $11.48 | $11.66 | $11.48 | $11.65 | $11.38 | 4,428 |
| 2017-12-22 | $11.36 | $11.52 | $11.36 | $11.52 | $11.24 | 5,555 |
| 2017-12-21 | $11.32 | $11.35 | $11.32 | $11.35 | $11.08 | 396 |
| 2017-12-20 | $11.37 | $11.37 | $11.37 | $11.37 | $11.10 | 3,227 |
| 2017-12-19 | $11.44 | $11.50 | $11.43 | $11.43 | $11.16 | 4,688 |
| 2017-12-18 | $11.32 | $11.40 | $11.32 | $11.39 | $11.12 | 11,881 |
| 2017-12-15 | $11.00 | $11.02 | $10.91 | $10.97 | $10.71 | 2,794 |
| 2017-12-14 | $11.15 | $11.15 | $11.15 | $11.15 | $10.89 | 15 |
| 2017-12-13 | $11.15 | $11.15 | $11.15 | $11.15 | $10.89 | 4,500 |
| 2017-12-12 | $11.12 | $11.14 | $11.01 | $11.07 | $10.80 | 12,344 |
| 2017-12-11 | $11.05 | $11.18 | $11.02 | $11.18 | $10.92 | 6,975 |
| 2017-12-08 | $11.13 | $11.17 | $11.13 | $11.16 | $10.89 | 2,681 |
| 2017-12-07 | $11.40 | $11.40 | $11.30 | $11.30 | $11.03 | 8,543 |
| 2017-12-06 | $11.25 | $11.25 | $11.08 | $11.14 | $10.88 | 662 |
| 2017-12-05 | $11.25 | $11.31 | $11.25 | $11.31 | $11.04 | 2,466 |
| 2017-12-04 | $11.33 | $11.45 | $11.23 | $11.36 | $11.09 | 5,740 |
| 2017-12-01 | $11.54 | $11.54 | $11.40 | $11.40 | $11.13 | 10,198 |
| 2017-11-30 | $11.41 | $11.41 | $11.41 | $11.41 | $11.14 | 1,825 |
| 2017-11-29 | $11.43 | $11.43 | $11.41 | $11.41 | $11.14 | 18,372 |
| 2017-11-28 | $11.47 | $11.53 | $11.47 | $11.53 | $11.26 | 3,937 |
| 2017-11-27 | $11.73 | $12.00 | $11.73 | $12.00 | $11.72 | 6,077 |
| 2017-11-24 | $11.91 | $11.97 | $11.91 | $11.97 | $11.69 | 256 |
| 2017-11-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.44 | 0 |
| 2017-11-21 | $11.67 | $11.72 | $11.67 | $11.72 | $11.44 | 3,331 |
| 2017-11-20 | $11.91 | $11.98 | $11.79 | $11.83 | $11.55 | 10,307 |
| 2017-11-17 | $11.77 | $11.77 | $11.77 | $11.77 | $11.49 | 1,731 |
| 2017-11-16 | $11.84 | $11.84 | $11.72 | $11.72 | $11.44 | 6,790 |
| 2017-11-15 | $11.86 | $11.90 | $11.86 | $11.90 | $11.62 | 6,100 |
| 2017-11-14 | $11.76 | $11.79 | $11.76 | $11.79 | $11.51 | 4,401 |
| 2017-11-13 | $12.05 | $12.05 | $11.79 | $11.80 | $11.52 | 11,505 |
| 2017-11-10 | $12.25 | $12.32 | $12.25 | $12.26 | $11.97 | 5,321 |
| 2017-11-09 | $12.25 | $12.33 | $12.25 | $12.33 | $12.03 | 1,760 |
| 2017-11-08 | $12.75 | $12.75 | $12.50 | $12.53 | $12.23 | 10,314 |
| 2017-11-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.50 | 454 |
| 2017-11-06 | $12.80 | $12.96 | $12.80 | $12.96 | $12.65 | 20,517 |
| 2017-11-03 | $12.60 | $12.70 | $12.60 | $12.70 | $12.40 | 2,362 |
| 2017-11-02 | $12.48 | $12.61 | $12.48 | $12.60 | $12.30 | 2,200 |
| 2017-11-01 | $12.66 | $12.74 | $12.62 | $12.62 | $12.32 | 9,051 |
| 2017-10-31 | $12.61 | $12.74 | $12.61 | $12.67 | $12.37 | 18,135 |
| 2017-10-30 | $12.67 | $12.80 | $12.65 | $12.70 | $12.40 | 3,469 |
| 2017-10-27 | $12.50 | $12.64 | $12.50 | $12.50 | $12.21 | 3,800 |
| 2017-10-26 | $12.35 | $12.35 | $12.30 | $12.33 | $12.04 | 3,794 |
| 2017-10-25 | $12.50 | $12.50 | $12.24 | $12.37 | $12.03 | 1,963 |
| 2017-10-24 | $12.14 | $12.14 | $12.14 | $12.14 | $11.81 | 100 |
| 2017-10-23 | $12.33 | $12.33 | $12.25 | $12.25 | $11.91 | 1,325 |
| 2017-10-20 | $12.18 | $12.20 | $12.18 | $12.20 | $11.87 | 1,520 |
| 2017-10-19 | $12.25 | $12.25 | $12.10 | $12.10 | $11.77 | 5,860 |
| 2017-10-18 | $12.10 | $12.25 | $12.10 | $12.13 | $11.80 | 3,500 |
| 2017-10-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.58 | 2,366 |
| 2017-10-16 | $12.06 | $12.20 | $12.06 | $12.19 | $11.86 | 11,433 |
| 2017-10-13 | $12.10 | $12.10 | $12.10 | $12.10 | $11.77 | 0 |
| 2017-10-12 | $11.95 | $12.10 | $11.95 | $12.10 | $11.77 | 960 |
| 2017-10-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.67 | 5,240 |
| 2017-10-10 | $11.90 | $12.00 | $11.90 | $12.00 | $11.67 | 5,437 |
| 2017-10-09 | $11.98 | $12.10 | $11.98 | $12.10 | $11.77 | 2,378 |
| 2017-10-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.67 | 737 |
| 2017-10-05 | $12.06 | $12.06 | $12.00 | $12.00 | $11.67 | 942 |
| 2017-10-04 | $12.21 | $12.21 | $12.17 | $12.17 | $11.84 | 850 |
| 2017-10-03 | $12.09 | $12.30 | $12.07 | $12.30 | $11.97 | 784 |
| 2017-10-02 | $11.95 | $12.08 | $11.80 | $11.80 | $11.48 | 4,201 |
| 2017-09-29 | $11.59 | $11.59 | $11.59 | $11.59 | $11.27 | 3 |
| 2017-09-28 | $11.59 | $11.59 | $11.59 | $11.59 | $11.27 | 10,467 |
| 2017-09-27 | $11.60 | $11.60 | $11.59 | $11.59 | $11.27 | 1,020 |
| 2017-09-26 | $11.76 | $11.83 | $11.58 | $11.58 | $11.27 | 994 |
| 2017-09-25 | $11.85 | $12.03 | $11.76 | $11.76 | $11.44 | 10,731 |
| 2017-09-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.61 | 1,876 |
| 2017-09-21 | $12.01 | $12.01 | $11.88 | $11.95 | $11.62 | 15,222 |
| 2017-09-20 | $12.14 | $12.14 | $12.08 | $12.10 | $11.77 | 1,495 |
| 2017-09-19 | $12.15 | $12.20 | $12.00 | $12.00 | $11.67 | 6,976 |
| 2017-09-18 | $12.00 | $12.21 | $11.91 | $12.14 | $11.81 | 56,128 |
| 2017-09-15 | $11.95 | $11.95 | $11.92 | $11.92 | $11.60 | 8,525 |
| 2017-09-14 | $11.87 | $11.87 | $11.87 | $11.87 | $11.55 | 99 |
| 2017-09-13 | $11.87 | $11.87 | $11.87 | $11.87 | $11.55 | 212 |
| 2017-09-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.72 | 1,727 |
| 2017-09-11 | $11.83 | $12.00 | $11.83 | $11.89 | $11.57 | 9,600 |
| 2017-09-08 | $11.66 | $11.76 | $11.60 | $11.76 | $11.44 | 12,175 |
| 2017-09-07 | $11.57 | $11.57 | $11.57 | $11.57 | $11.26 | 177 |
| 2017-09-06 | $11.67 | $11.67 | $11.55 | $11.67 | $11.35 | 5,940 |
| 2017-09-05 | $11.60 | $11.94 | $11.60 | $11.70 | $11.38 | 3,625 |
| 2017-09-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.59 | 0 |
| 2017-08-31 | $11.83 | $11.91 | $11.79 | $11.91 | $11.59 | 53,633 |
| 2017-08-30 | $11.82 | $11.90 | $11.82 | $11.90 | $11.58 | 2,025 |
| 2017-08-29 | $11.54 | $11.54 | $11.54 | $11.54 | $11.23 | 512 |
| 2017-08-28 | $11.52 | $11.93 | $11.52 | $11.93 | $11.61 | 2,119 |
| 2017-08-25 | $11.55 | $11.67 | $11.55 | $11.67 | $11.35 | 3,302 |
| 2017-08-24 | $11.77 | $11.77 | $11.75 | $11.75 | $11.43 | 10,182 |
| 2017-08-23 | $11.83 | $11.83 | $11.83 | $11.83 | $11.51 | 1,321 |
| 2017-08-22 | $11.68 | $11.80 | $11.68 | $11.80 | $11.48 | 2,501 |
| 2017-08-21 | $11.63 | $11.76 | $11.63 | $11.76 | $11.44 | 2,178 |
| 2017-08-18 | $11.71 | $11.71 | $11.63 | $11.63 | $11.31 | 5,188 |
| 2017-08-17 | $11.67 | $11.67 | $11.64 | $11.64 | $11.32 | 9,494 |
| 2017-08-16 | $11.60 | $11.81 | $11.60 | $11.61 | $11.29 | 2,277 |
| 2017-08-15 | $11.63 | $11.63 | $11.63 | $11.63 | $11.31 | 1,679 |
| 2017-08-14 | $11.78 | $11.91 | $11.77 | $11.84 | $11.51 | 8,554 |
| 2017-08-11 | $11.90 | $11.90 | $11.71 | $11.71 | $11.39 | 6,700 |
| 2017-08-10 | $12.13 | $12.13 | $12.13 | $12.13 | $11.80 | 346,797 |
| 2017-08-09 | $12.34 | $12.34 | $12.13 | $12.13 | $11.80 | 500 |
| 2017-08-08 | $12.51 | $12.51 | $12.51 | $12.51 | $12.17 | 7,163 |
| 2017-08-07 | $12.50 | $12.61 | $12.36 | $12.54 | $12.20 | 4,156 |
| 2017-08-04 | $12.50 | $12.70 | $12.50 | $12.67 | $12.33 | 3,464 |
| 2017-08-03 | $12.55 | $12.55 | $12.55 | $12.55 | $12.21 | 2,612 |
| 2017-08-02 | $12.78 | $12.78 | $12.48 | $12.56 | $12.21 | 419,344 |
| 2017-08-01 | $12.72 | $13.10 | $12.72 | $12.97 | $12.61 | 14,684 |
| 2017-07-31 | $12.06 | $12.06 | $11.88 | $11.88 | $11.55 | 6,531 |
| 2017-07-28 | $12.07 | $12.19 | $12.07 | $12.19 | $11.86 | 2,256 |
| 2017-07-27 | $12.13 | $12.13 | $12.07 | $12.07 | $11.75 | 743 |
| 2017-07-26 | $12.00 | $12.00 | $12.00 | $12.00 | $11.67 | 3 |
| 2017-07-25 | $12.00 | $12.00 | $12.00 | $12.00 | $11.67 | 143 |
| 2017-07-24 | $12.06 | $12.17 | $11.93 | $12.00 | $11.67 | 9,190 |
| 2017-07-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.67 | 148 |
| 2017-07-20 | $11.91 | $11.91 | $11.91 | $11.91 | $11.59 | 19 |
| 2017-07-19 | $11.91 | $11.91 | $11.91 | $11.91 | $11.59 | 2,191 |
| 2017-07-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.52 | 68 |
| 2017-07-17 | $11.76 | $12.04 | $11.76 | $11.85 | $11.52 | 5,541 |
| 2017-07-14 | $11.89 | $11.90 | $11.84 | $11.85 | $11.53 | 13,682 |
| 2017-07-13 | $11.91 | $11.91 | $11.91 | $11.91 | $11.58 | 250 |
| 2017-07-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.67 | 201 |
| 2017-07-11 | $11.71 | $11.71 | $11.71 | $11.71 | $11.39 | 1,062 |
| 2017-07-10 | $12.00 | $12.20 | $11.95 | $11.95 | $11.62 | 1,169 |
| 2017-07-07 | $11.90 | $12.00 | $11.89 | $12.00 | $11.67 | 8,825 |
| 2017-07-06 | $11.90 | $11.90 | $11.70 | $11.90 | $11.58 | 18,002 |
| 2017-07-05 | $11.90 | $11.90 | $11.61 | $11.61 | $11.29 | 4,486 |
| 2017-07-03 | $11.42 | $11.50 | $11.42 | $11.50 | $11.19 | 2,966 |
| 2017-06-30 | $11.53 | $11.53 | $11.43 | $11.43 | $11.12 | 4,287 |
| 2017-06-29 | $11.53 | $11.53 | $11.53 | $11.53 | $11.22 | 2,327 |
| 2017-06-28 | $11.83 | $11.90 | $11.70 | $11.70 | $11.38 | 24,464 |
| 2017-06-27 | $11.90 | $11.90 | $11.90 | $11.90 | $11.58 | 0 |
| 2017-06-26 | $11.95 | $12.00 | $11.90 | $11.90 | $11.58 | 7,300 |
| 2017-06-23 | $11.90 | $11.90 | $11.90 | $11.90 | $11.58 | 11,300 |
| 2017-06-22 | $11.75 | $11.90 | $11.70 | $11.90 | $11.58 | 9,400 |
| 2017-06-21 | $11.80 | $11.80 | $11.75 | $11.75 | $11.43 | 5,258 |
| 2017-06-20 | $11.89 | $11.89 | $11.80 | $11.80 | $11.48 | 3,600 |
| 2017-06-19 | $11.75 | $11.93 | $11.70 | $11.88 | $11.56 | 1,490 |
| 2017-06-16 | $11.59 | $11.59 | $11.51 | $11.51 | $11.20 | 1,736 |
| 2017-06-15 | $11.28 | $11.30 | $11.28 | $11.30 | $10.99 | 3,147 |
| 2017-06-14 | $11.40 | $11.40 | $11.35 | $11.35 | $11.04 | 32,649 |
| 2017-06-13 | $11.25 | $11.26 | $11.25 | $11.26 | $10.95 | 1,279 |
| 2017-06-12 | $11.20 | $11.39 | $11.20 | $11.33 | $11.02 | 3,499 |
| 2017-06-09 | $11.38 | $11.62 | $11.37 | $11.49 | $11.18 | 3,810 |
| 2017-06-08 | $11.40 | $11.43 | $11.35 | $11.43 | $11.12 | 10,629 |
| 2017-06-07 | $11.49 | $11.49 | $11.49 | $11.49 | $11.17 | 1,140 |
| 2017-06-06 | $11.39 | $11.39 | $11.39 | $11.39 | $11.08 | 501 |
| 2017-06-05 | $11.50 | $11.63 | $11.43 | $11.63 | $11.31 | 6,688 |
| 2017-06-02 | $11.34 | $11.40 | $11.34 | $11.34 | $11.03 | 12,552 |
| 2017-06-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.01 | 0 |
| 2017-05-31 | $11.21 | $11.32 | $11.20 | $11.32 | $11.01 | 78,191 |
| 2017-05-30 | $11.24 | $11.37 | $11.04 | $11.04 | $10.74 | 4,353 |
| 2017-05-26 | $11.05 | $11.05 | $11.05 | $11.05 | $10.75 | 3,000 |
| 2017-05-25 | $10.89 | $10.89 | $10.89 | $10.89 | $10.60 | 275 |
| 2017-05-24 | $10.98 | $11.05 | $10.93 | $10.93 | $10.63 | 2,982 |
| 2017-05-23 | $11.20 | $11.20 | $11.17 | $11.17 | $10.87 | 8,566 |
| 2017-05-22 | $11.04 | $11.28 | $11.04 | $11.16 | $10.85 | 5,129 |
| 2017-05-19 | $11.09 | $11.09 | $10.96 | $10.96 | $10.66 | 228,066 |
| 2017-05-18 | $11.08 | $11.08 | $11.08 | $11.08 | $10.77 | 400 |
| 2017-05-17 | $11.05 | $11.05 | $11.05 | $11.05 | $10.75 | 4,899 |
| 2017-05-16 | $11.05 | $11.05 | $11.05 | $11.05 | $10.75 | 18,754 |
| 2017-05-15 | $10.84 | $11.04 | $10.84 | $10.89 | $10.59 | 9,077 |
| 2017-05-12 | $11.22 | $11.22 | $11.00 | $11.00 | $10.70 | 10,298 |
| 2017-05-11 | $11.17 | $11.17 | $11.11 | $11.11 | $10.81 | 1,537 |
| 2017-05-10 | $11.29 | $11.29 | $11.18 | $11.18 | $10.88 | 1,761 |
| 2017-05-09 | $11.24 | $11.44 | $11.20 | $11.39 | $11.08 | 4,897 |
| 2017-05-08 | $10.96 | $11.05 | $10.96 | $10.96 | $10.66 | 1,772 |
| 2017-05-05 | $10.75 | $11.14 | $10.75 | $11.14 | $10.84 | 34,259 |
| 2017-05-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.07 | 1,643 |
| 2017-05-03 | $10.53 | $10.54 | $10.53 | $10.54 | $10.25 | 930 |
| 2017-05-02 | $10.53 | $10.54 | $10.53 | $10.54 | $10.25 | 550 |
| 2017-05-01 | $10.56 | $10.56 | $10.25 | $10.38 | $10.09 | 11,039 |
| 2017-04-28 | $10.64 | $10.64 | $10.43 | $10.43 | $10.15 | 3,449 |
| 2017-04-27 | $10.39 | $10.39 | $10.39 | $10.39 | $10.10 | 621 |
| 2017-04-26 | $10.43 | $10.59 | $10.43 | $10.53 | $10.17 | 260,142 |
| 2017-04-25 | $10.30 | $10.41 | $10.30 | $10.41 | $10.06 | 4,256 |
| 2017-04-24 | $10.34 | $10.34 | $10.27 | $10.31 | $9.96 | 9,206 |
| 2017-04-20 | $10.20 | $10.22 | $10.20 | $10.22 | $9.87 | 2,431 |
| 2017-04-19 | $10.31 | $10.34 | $10.31 | $10.34 | $9.99 | 1,000 |
| 2017-04-18 | $10.31 | $10.35 | $10.23 | $10.27 | $9.92 | 7,126 |
| 2017-04-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.15 | 842 |
| 2017-04-13 | $10.32 | $10.37 | $10.25 | $10.25 | $9.90 | 3,218 |
| 2017-04-12 | $10.28 | $10.41 | $10.28 | $10.31 | $9.96 | 17,149 |
| 2017-04-11 | $10.14 | $10.14 | $10.00 | $10.05 | $9.71 | 4,148 |
| 2017-04-10 | $9.83 | $9.85 | $9.83 | $9.85 | $9.52 | 1,056 |
| 2017-04-07 | $9.75 | $9.82 | $9.75 | $9.78 | $9.45 | 3,436 |
| 2017-04-06 | $9.74 | $9.79 | $9.74 | $9.74 | $9.41 | 1,444 |
| 2017-04-05 | $9.71 | $9.71 | $9.66 | $9.69 | $9.36 | 2,943 |
| 2017-04-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.15 | 418 |
| 2017-04-03 | $9.38 | $9.43 | $9.32 | $9.32 | $9.00 | 6,700 |
| 2017-03-31 | $9.62 | $9.62 | $9.62 | $9.62 | $9.29 | 35,100 |
| 2017-03-30 | $9.62 | $9.62 | $9.62 | $9.62 | $9.29 | 2,200 |
| 2017-03-29 | $9.39 | $9.39 | $9.39 | $9.39 | $9.07 | 2,500 |
| 2017-03-28 | $9.24 | $9.24 | $9.24 | $9.24 | $8.93 | 0 |
| 2017-03-27 | $9.37 | $9.37 | $9.24 | $9.24 | $8.93 | 4,100 |
| 2017-03-24 | $9.36 | $9.36 | $9.34 | $9.34 | $9.02 | 700 |
| 2017-03-23 | $9.30 | $9.40 | $9.30 | $9.40 | $9.08 | 2,300 |
| 2017-03-22 | $9.42 | $9.42 | $9.38 | $9.38 | $9.06 | 10,300 |
| 2017-03-21 | $9.63 | $9.63 | $9.63 | $9.63 | $9.30 | 1,900 |
| 2017-03-20 | $9.57 | $9.57 | $9.44 | $9.44 | $9.12 | 4,300 |
| 2017-03-17 | $9.54 | $9.54 | $9.40 | $9.40 | $9.08 | 700 |
| 2017-03-16 | $9.60 | $9.60 | $9.54 | $9.54 | $9.22 | 4,600 |
| 2017-03-15 | $9.31 | $9.53 | $9.31 | $9.53 | $9.21 | 5,300 |
| 2017-03-14 | $9.31 | $9.31 | $9.31 | $9.31 | $9.00 | 400 |
| 2017-03-13 | $9.33 | $9.34 | $9.23 | $9.23 | $8.92 | 4,100 |
| 2017-03-10 | $9.22 | $9.22 | $9.22 | $9.22 | $8.91 | 700 |
| 2017-03-09 | $9.17 | $9.17 | $9.17 | $9.17 | $8.86 | 300 |
| 2017-03-08 | $9.07 | $9.07 | $9.03 | $9.03 | $8.72 | 3,800 |
| 2017-03-07 | $9.19 | $9.19 | $9.19 | $9.19 | $8.88 | 2,700 |
| 2017-03-06 | $9.31 | $9.35 | $9.25 | $9.25 | $8.94 | 18,300 |
| 2017-03-03 | $9.51 | $9.54 | $9.36 | $9.54 | $9.22 | 2,100 |
| 2017-03-02 | $9.62 | $9.62 | $9.60 | $9.60 | $9.28 | 5,100 |
| 2017-03-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.29 | 1,400 |
| 2017-02-28 | $9.69 | $9.83 | $9.69 | $9.74 | $9.41 | 2,100 |
| 2017-02-27 | $9.55 | $9.55 | $9.51 | $9.55 | $9.23 | 13,900 |
| 2017-02-24 | $9.45 | $9.45 | $9.45 | $9.45 | $9.13 | 2,300 |
| 2017-02-23 | $9.47 | $9.55 | $9.47 | $9.54 | $9.22 | 2,700 |
| 2017-02-22 | $9.37 | $9.50 | $9.28 | $9.50 | $9.18 | 25,800 |
| 2017-02-21 | $9.02 | $9.26 | $9.02 | $9.09 | $8.78 | 12,100 |
| 2017-02-17 | $8.50 | $8.50 | $8.20 | $8.26 | $7.98 | 5,300 |
| 2017-02-16 | $8.78 | $8.78 | $8.56 | $8.56 | $8.27 | 3,100 |
| 2017-02-15 | $8.88 | $8.91 | $8.75 | $8.75 | $8.45 | 10,500 |
| 2017-02-14 | $8.83 | $8.95 | $8.75 | $8.89 | $8.59 | 25,400 |
| 2017-02-13 | $9.25 | $9.44 | $9.15 | $9.43 | $9.11 | 8,600 |
| 2017-02-10 | $9.15 | $9.15 | $9.04 | $9.15 | $8.84 | 16,000 |
| 2017-02-09 | $9.01 | $9.05 | $9.01 | $9.05 | $8.74 | 1,900 |
| 2017-02-08 | $9.00 | $9.01 | $9.00 | $9.01 | $8.71 | 1,900 |
| 2017-02-07 | $8.45 | $8.73 | $8.45 | $8.68 | $8.39 | 12,300 |
| 2017-02-06 | $8.39 | $8.59 | $8.39 | $8.45 | $8.16 | 2,600 |
| 2017-02-03 | $8.41 | $8.41 | $8.30 | $8.30 | $8.02 | 8,400 |
| 2017-02-02 | $8.62 | $8.62 | $8.51 | $8.51 | $8.22 | 2,100 |
| 2017-02-01 | $8.55 | $8.61 | $8.40 | $8.61 | $8.32 | 4,981 |
| 2017-01-31 | $8.40 | $8.40 | $8.36 | $8.36 | $8.08 | 6,636 |
| 2017-01-30 | $8.47 | $8.47 | $8.30 | $8.30 | $8.02 | 11,197 |
| 2017-01-27 | $8.52 | $8.52 | $8.52 | $8.52 | $8.23 | 8,117 |
| 2017-01-26 | $8.56 | $8.71 | $8.56 | $8.65 | $8.36 | 30,312 |
| 2017-01-25 | $8.45 | $8.45 | $8.45 | $8.45 | $8.16 | 7 |
| 2017-01-24 | $8.45 | $8.45 | $8.44 | $8.45 | $8.16 | 1,443 |
| 2017-01-23 | $8.50 | $8.71 | $8.50 | $8.71 | $8.42 | 4,885 |
| 2017-01-20 | $8.45 | $8.45 | $8.45 | $8.45 | $8.16 | 17,074 |
| 2017-01-19 | $8.53 | $8.76 | $8.53 | $8.76 | $8.46 | 3,106 |
| 2017-01-18 | $8.65 | $8.65 | $8.56 | $8.60 | $8.31 | 189,528 |
| 2017-01-17 | $8.75 | $8.77 | $8.50 | $8.70 | $8.41 | 9,280 |
| 2017-01-13 | $8.15 | $8.15 | $8.08 | $8.09 | $7.81 | 5,248 |
| 2017-01-12 | $8.25 | $8.25 | $8.25 | $8.25 | $7.97 | 500 |
| 2017-01-11 | $8.17 | $8.17 | $8.08 | $8.08 | $7.81 | 42,456 |
| 2017-01-10 | $8.22 | $8.25 | $8.22 | $8.25 | $7.97 | 3,500 |
| 2017-01-09 | $7.99 | $8.07 | $7.93 | $7.93 | $7.66 | 3,659 |
| 2017-01-06 | $7.87 | $7.98 | $7.87 | $7.98 | $7.71 | 59,349 |
| 2017-01-05 | $7.90 | $8.03 | $7.85 | $7.88 | $7.61 | 28,792 |
| 2017-01-04 | $8.06 | $8.25 | $8.06 | $8.15 | $7.87 | 27,515 |
| 2017-01-03 | $8.21 | $8.30 | $8.17 | $8.17 | $7.89 | 27,011 |
| 2016-12-30 | $8.21 | $8.25 | $8.12 | $8.25 | $7.97 | 3,815 |
| 2016-12-29 | $8.35 | $8.35 | $8.35 | $8.35 | $8.07 | 30 |
| 2016-12-28 | $8.28 | $8.35 | $8.28 | $8.35 | $8.07 | 6,674 |
| 2016-12-27 | $8.50 | $8.50 | $8.25 | $8.25 | $7.97 | 1,710 |
| 2016-12-23 | $8.40 | $8.40 | $8.21 | $8.22 | $7.94 | 7,739 |
| 2016-12-22 | $8.40 | $8.40 | $8.31 | $8.31 | $8.03 | 2,254 |
| 2016-12-21 | $8.42 | $8.42 | $8.38 | $8.38 | $8.10 | 15,089 |
| 2016-12-20 | $8.31 | $8.31 | $8.23 | $8.27 | $7.99 | 15,539 |
| 2016-12-19 | $8.46 | $8.46 | $8.22 | $8.22 | $7.94 | 5,525 |
| 2016-12-16 | $8.49 | $8.49 | $8.29 | $8.44 | $8.15 | 17,902 |
| 2016-12-15 | $8.28 | $8.28 | $8.27 | $8.27 | $7.99 | 7,695 |
| 2016-12-14 | $8.59 | $8.59 | $8.45 | $8.45 | $8.16 | 25,387 |
| 2016-12-13 | $8.50 | $8.73 | $8.50 | $8.68 | $8.39 | 64,366 |
| 2016-12-12 | $8.34 | $8.34 | $8.13 | $8.13 | $7.86 | 143,721 |
| 2016-12-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.00 | 34,692 |
| 2016-12-08 | $8.43 | $8.43 | $8.43 | $8.43 | $8.15 | 0 |
| 2016-12-07 | $8.43 | $8.43 | $8.38 | $8.43 | $8.15 | 4,331 |
| 2016-12-06 | $8.34 | $8.45 | $8.34 | $8.43 | $8.14 | 5,843 |
| 2016-12-05 | $8.40 | $8.63 | $8.40 | $8.51 | $8.22 | 2,711 |
| 2016-12-02 | $8.40 | $8.40 | $8.33 | $8.36 | $8.08 | 9,138 |
| 2016-12-01 | $8.51 | $8.62 | $8.51 | $8.51 | $8.22 | 9,617 |
| 2016-11-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.16 | 1,127 |
| 2016-11-29 | $8.40 | $8.49 | $8.32 | $8.49 | $8.20 | 15,815 |
| 2016-11-28 | $8.30 | $8.40 | $8.30 | $8.40 | $8.12 | 490 |
| 2016-11-25 | $8.31 | $8.31 | $8.31 | $8.31 | $8.03 | 0 |
| 2016-11-23 | $8.22 | $8.35 | $8.22 | $8.31 | $8.03 | 5,535 |
| 2016-11-22 | $8.14 | $8.26 | $8.14 | $8.25 | $7.97 | 17,641 |
| 2016-11-21 | $8.16 | $8.30 | $8.11 | $8.24 | $7.96 | 122,274 |
| 2016-11-18 | $8.34 | $8.34 | $8.07 | $8.21 | $7.93 | 123,615 |
| 2016-11-17 | $8.79 | $8.80 | $8.68 | $8.68 | $8.39 | 83,766 |
| 2016-11-16 | $9.13 | $9.31 | $9.13 | $9.19 | $8.88 | 4,100 |
| 2016-11-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.06 | 3,700 |
| 2016-11-14 | $9.45 | $9.45 | $9.45 | $9.45 | $9.13 | 0 |
| 2016-11-11 | $9.24 | $9.45 | $9.24 | $9.45 | $9.13 | 5,658 |
| 2016-11-10 | $9.64 | $9.64 | $9.64 | $9.64 | $9.31 | 1,001 |
| 2016-11-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.06 | 662 |
| 2016-11-08 | $8.77 | $8.83 | $8.77 | $8.83 | $8.53 | 1,988 |
| 2016-11-07 | $9.03 | $9.03 | $8.93 | $8.97 | $8.66 | 6,916 |
| 2016-11-04 | $8.94 | $8.94 | $8.87 | $8.87 | $8.57 | 19,921 |
| 2016-11-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.47 | 0 |
| 2016-11-02 | $8.74 | $8.77 | $8.74 | $8.77 | $8.47 | 5,064 |
| 2016-11-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.48 | 131 |
| 2016-10-31 | $8.90 | $8.92 | $8.82 | $8.87 | $8.57 | 4,427 |
| 2016-10-28 | $8.92 | $8.92 | $8.90 | $8.90 | $8.60 | 4,730 |
| 2016-10-27 | $9.01 | $9.01 | $9.01 | $9.01 | $8.71 | 330 |
| 2016-10-26 | $8.90 | $8.94 | $8.83 | $8.94 | $8.64 | 6,860 |
| 2016-10-25 | $9.01 | $9.10 | $8.94 | $8.94 | $8.64 | 2,518 |
| 2016-10-24 | $9.16 | $9.20 | $9.15 | $9.20 | $8.89 | 1,451 |
| 2016-10-21 | $9.28 | $9.28 | $9.25 | $9.28 | $8.96 | 525 |
| 2016-10-20 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 3,500 |
| 2016-10-19 | $9.31 | $9.31 | $9.31 | $9.31 | $8.95 | 1 |
| 2016-10-18 | $9.27 | $9.32 | $9.22 | $9.31 | $8.95 | 6,300 |
| 2016-10-17 | $9.38 | $9.55 | $9.29 | $9.55 | $9.18 | 11,728 |
| 2016-10-14 | $9.22 | $9.22 | $9.22 | $9.22 | $8.87 | 553 |
| 2016-10-13 | $9.24 | $9.35 | $9.08 | $9.17 | $8.82 | 16,319 |
| 2016-10-12 | $9.46 | $9.46 | $9.10 | $9.10 | $8.75 | 6,407 |
| 2016-10-11 | $9.57 | $9.57 | $9.50 | $9.50 | $9.13 | 885 |
| 2016-10-10 | $9.77 | $9.89 | $9.77 | $9.89 | $9.51 | 6,334 |
| 2016-10-07 | $9.63 | $9.79 | $9.63 | $9.79 | $9.41 | 1,186 |
| 2016-10-06 | $9.60 | $9.60 | $9.54 | $9.54 | $9.17 | 1,608 |
| 2016-10-05 | $9.51 | $9.55 | $9.51 | $9.55 | $9.18 | 3,520 |
| 2016-10-04 | $9.79 | $9.82 | $9.61 | $9.61 | $9.24 | 2,161 |
| 2016-10-03 | $9.43 | $9.58 | $9.39 | $9.56 | $9.19 | 10,622 |
| 2016-09-30 | $9.35 | $9.35 | $9.35 | $9.35 | $8.99 | 329 |
| 2016-09-29 | $9.27 | $9.27 | $9.27 | $9.27 | $8.91 | 0 |
| 2016-09-28 | $9.27 | $9.34 | $9.22 | $9.27 | $8.91 | 17,831 |
| 2016-09-27 | $9.24 | $9.31 | $9.12 | $9.28 | $8.92 | 1,161 |
| 2016-09-26 | $9.29 | $9.33 | $9.29 | $9.33 | $8.97 | 4,805 |
| 2016-09-23 | $9.47 | $9.47 | $9.25 | $9.34 | $8.98 | 12,358 |
| 2016-09-22 | $9.58 | $9.58 | $9.55 | $9.55 | $9.18 | 4,022 |
| 2016-09-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.19 | 7,084 |
| 2016-09-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.19 | 684 |
| 2016-09-19 | $9.74 | $9.74 | $9.54 | $9.66 | $9.29 | 6,189 |
| 2016-09-16 | $9.52 | $9.53 | $9.42 | $9.51 | $9.14 | 23,980 |
| 2016-09-15 | $9.47 | $9.47 | $9.47 | $9.47 | $9.11 | 300 |
| 2016-09-14 | $9.35 | $9.35 | $9.35 | $9.35 | $8.99 | 104 |
| 2016-09-13 | $9.41 | $9.41 | $9.35 | $9.35 | $8.99 | 539 |
| 2016-09-12 | $9.41 | $9.53 | $9.41 | $9.53 | $9.16 | 4,462 |
| 2016-09-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.49 | 2,000 |
| 2016-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.62 | 930 |
| 2016-09-07 | $10.15 | $10.15 | $10.12 | $10.15 | $9.76 | 16,590 |
| 2016-09-06 | $10.43 | $10.55 | $10.42 | $10.42 | $10.02 | 2,332 |
| 2016-09-02 | $10.25 | $10.44 | $10.25 | $10.44 | $10.04 | 2,600 |
| 2016-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.62 | 1,563 |
| 2016-08-31 | $10.05 | $10.06 | $10.04 | $10.04 | $9.66 | 1,476 |
| 2016-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $9.71 | 600 |
| 2016-08-29 | $10.20 | $10.20 | $10.13 | $10.20 | $9.81 | 10,736 |
| 2016-08-26 | $10.22 | $10.22 | $10.22 | $10.22 | $9.82 | 501 |
| 2016-08-25 | $10.15 | $10.21 | $10.15 | $10.21 | $9.82 | 397 |
| 2016-08-24 | $10.45 | $10.45 | $10.45 | $10.45 | $10.04 | 600 |
| 2016-08-23 | $10.34 | $10.46 | $10.34 | $10.46 | $10.05 | 2,634 |
| 2016-08-22 | $10.34 | $10.34 | $10.34 | $10.34 | $9.94 | 496 |
| 2016-08-19 | $10.25 | $10.41 | $10.25 | $10.41 | $10.01 | 311 |
| 2016-08-18 | $10.36 | $10.36 | $10.28 | $10.28 | $9.88 | 167,358 |
| 2016-08-17 | $10.18 | $10.18 | $10.15 | $10.15 | $9.76 | 1,289 |
| 2016-08-16 | $10.18 | $10.25 | $10.18 | $10.20 | $9.81 | 7,804 |
| 2016-08-15 | $10.36 | $10.36 | $10.15 | $10.33 | $9.93 | 3,146 |
| 2016-08-12 | $10.33 | $10.42 | $10.33 | $10.39 | $9.99 | 6,061 |
| 2016-08-11 | $10.29 | $10.29 | $10.21 | $10.21 | $9.82 | 1,102 |
| 2016-08-10 | $10.27 | $10.37 | $10.27 | $10.37 | $9.97 | 2,000 |
| 2016-08-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.58 | 0 |
| 2016-08-08 | $10.01 | $10.01 | $9.77 | $9.96 | $9.58 | 2,989 |
| 2016-08-05 | $9.83 | $9.94 | $9.80 | $9.92 | $9.53 | 3,721 |
| 2016-08-04 | $9.86 | $9.86 | $9.84 | $9.84 | $9.46 | 371 |
| 2016-08-03 | $9.92 | $9.92 | $9.88 | $9.88 | $9.50 | 1,054 |
| 2016-08-02 | $10.06 | $10.26 | $9.99 | $10.03 | $9.64 | 4,664 |
| 2016-08-01 | $10.50 | $10.51 | $10.30 | $10.30 | $9.90 | 13,812 |
| 2016-07-29 | $10.62 | $10.62 | $10.47 | $10.47 | $10.06 | 1,834 |
| 2016-07-28 | $11.26 | $11.26 | $10.78 | $10.80 | $10.38 | 26,673 |
| 2016-07-27 | $9.70 | $9.70 | $9.44 | $9.50 | $9.13 | 27,647 |
| 2016-07-26 | $9.55 | $9.56 | $9.55 | $9.56 | $9.19 | 2,736 |
| 2016-07-25 | $9.56 | $9.56 | $9.21 | $9.28 | $8.92 | 11,891 |
| 2016-07-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.37 | 0 |
| 2016-07-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.37 | 181 |
| 2016-07-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.20 | 5,005 |
| 2016-07-19 | $9.57 | $9.57 | $9.57 | $9.57 | $9.20 | 4,864 |
| 2016-07-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.27 | 1,214 |
| 2016-07-15 | $9.88 | $10.00 | $9.73 | $10.00 | $9.62 | 2,258 |
| 2016-07-14 | $9.85 | $9.98 | $9.85 | $9.91 | $9.53 | 7,904 |
| 2016-07-13 | $9.87 | $9.87 | $9.74 | $9.74 | $9.37 | 11,579 |
| 2016-07-12 | $9.33 | $9.59 | $9.33 | $9.42 | $9.06 | 2,925 |
| 2016-07-11 | $9.43 | $9.44 | $9.26 | $9.30 | $8.94 | 588 |
| 2016-07-08 | $9.62 | $9.62 | $9.41 | $9.41 | $9.05 | 4,934 |
| 2016-07-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.04 | 500 |
| 2016-07-06 | $8.89 | $9.24 | $8.89 | $9.24 | $8.88 | 753 |
| 2016-07-05 | $9.18 | $9.40 | $9.17 | $9.40 | $9.04 | 5,513 |
| 2016-07-01 | $9.39 | $9.39 | $9.30 | $9.30 | $8.94 | 1,218 |
| 2016-06-30 | $9.38 | $9.38 | $9.27 | $9.27 | $8.91 | 6,702 |
| 2016-06-29 | $9.35 | $9.50 | $9.32 | $9.50 | $9.13 | 17,931 |
| 2016-06-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.44 | 245 |
| 2016-06-27 | $8.76 | $8.76 | $8.44 | $8.75 | $8.41 | 7,650 |
| 2016-06-24 | $9.05 | $9.06 | $8.75 | $8.90 | $8.55 | 7,409 |
| 2016-06-23 | $9.36 | $9.46 | $9.36 | $9.44 | $9.08 | 15,330 |
| 2016-06-22 | $9.22 | $9.36 | $9.22 | $9.36 | $8.99 | 9,124 |
| 2016-06-21 | $9.33 | $9.35 | $9.15 | $9.15 | $8.80 | 1,680 |
| 2016-06-20 | $9.18 | $9.35 | $9.18 | $9.24 | $8.88 | 12,879 |
| 2016-06-17 | $8.63 | $8.82 | $8.63 | $8.80 | $8.46 | 29,032 |
| 2016-06-16 | $8.56 | $8.58 | $8.49 | $8.58 | $8.25 | 5,272 |
| 2016-06-15 | $8.67 | $8.67 | $8.67 | $8.67 | $8.34 | 2,561 |
| 2016-06-14 | $8.33 | $8.33 | $8.31 | $8.31 | $7.99 | 8,140 |
| 2016-06-13 | $8.40 | $8.70 | $8.40 | $8.46 | $8.13 | 3,001 |
| 2016-06-10 | $8.68 | $8.68 | $8.60 | $8.60 | $8.27 | 1,361 |
| 2016-06-09 | $8.52 | $8.52 | $8.52 | $8.52 | $8.19 | 11,033 |
| 2016-06-08 | $8.76 | $8.82 | $8.76 | $8.80 | $8.46 | 11,941 |
| 2016-06-07 | $8.82 | $8.89 | $8.66 | $8.66 | $8.33 | 18,870 |
| 2016-06-06 | $8.78 | $8.84 | $8.78 | $8.83 | $8.49 | 1,377 |
| 2016-06-03 | $8.75 | $8.78 | $8.75 | $8.78 | $8.44 | 6,028 |
| 2016-06-02 | $8.75 | $8.76 | $8.75 | $8.76 | $8.42 | 589 |
| 2016-06-01 | $8.57 | $8.68 | $8.57 | $8.62 | $8.29 | 12,501 |
| 2016-05-31 | $9.29 | $9.29 | $9.07 | $9.09 | $8.74 | 4,946 |
| 2016-05-27 | $9.12 | $9.12 | $9.12 | $9.12 | $8.77 | 28,166 |
| 2016-05-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.77 | 333 |
| 2016-05-25 | $9.38 | $9.38 | $9.02 | $9.07 | $8.72 | 6,862 |
| 2016-05-24 | $9.22 | $9.22 | $9.22 | $9.22 | $8.87 | 0 |
| 2016-05-23 | $9.23 | $9.23 | $9.22 | $9.22 | $8.87 | 1,230 |
| 2016-05-20 | $9.18 | $9.18 | $9.18 | $9.18 | $8.83 | 98 |
| 2016-05-19 | $9.41 | $9.41 | $9.18 | $9.18 | $8.83 | 637 |
| 2016-05-18 | $9.49 | $9.49 | $9.49 | $9.49 | $9.13 | 2,437 |
| 2016-05-17 | $9.61 | $9.61 | $9.46 | $9.46 | $9.10 | 13,782 |
| 2016-05-16 | $9.36 | $9.45 | $9.33 | $9.45 | $9.09 | 3,122 |
| 2016-05-13 | $9.21 | $9.21 | $9.15 | $9.15 | $8.80 | 2,588 |
| 2016-05-12 | $9.40 | $9.40 | $9.21 | $9.21 | $8.86 | 11,731 |
| 2016-05-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.03 | 654 |
| 2016-05-10 | $9.09 | $9.09 | $9.09 | $9.09 | $8.74 | 0 |
| 2016-05-09 | $9.37 | $9.37 | $9.09 | $9.09 | $8.74 | 25,201 |
| 2016-05-06 | $9.35 | $9.35 | $9.35 | $9.35 | $8.99 | 325 |
| 2016-05-05 | $9.15 | $9.20 | $8.96 | $9.20 | $8.85 | 47,923 |
| 2016-05-04 | $9.27 | $9.35 | $9.27 | $9.35 | $8.99 | 3,468 |
| 2016-05-03 | $9.41 | $9.41 | $9.27 | $9.40 | $9.04 | 1,312 |
| 2016-05-02 | $9.66 | $9.97 | $9.66 | $9.66 | $9.29 | 21,143 |
| 2016-04-27 | $9.70 | $9.86 | $9.59 | $9.59 | $9.22 | 15,152 |
| 2016-04-26 | $9.80 | $9.85 | $9.80 | $9.85 | $9.47 | 1,510 |
| 2016-04-25 | $9.97 | $9.97 | $9.81 | $9.81 | $9.43 | 4,212 |
| 2016-04-22 | $9.75 | $9.75 | $9.67 | $9.75 | $9.37 | 2,819 |
| 2016-04-21 | $9.70 | $9.76 | $9.70 | $9.76 | $9.38 | 1,717 |
| 2016-04-20 | $9.80 | $9.85 | $9.71 | $9.71 | $9.34 | 8,589 |
| 2016-04-19 | $9.91 | $10.02 | $9.89 | $9.89 | $9.51 | 10,100 |
| 2016-04-18 | $9.24 | $9.50 | $9.24 | $9.50 | $9.13 | 1,661 |
| 2016-04-15 | $9.32 | $9.32 | $9.31 | $9.31 | $8.95 | 7,913 |
| 2016-04-14 | $9.68 | $9.68 | $9.36 | $9.44 | $9.07 | 9,253 |
| 2016-04-13 | $9.43 | $9.61 | $9.43 | $9.61 | $9.24 | 10,166 |
| 2016-04-12 | $9.42 | $9.42 | $9.42 | $9.42 | $9.06 | 50 |
| 2016-04-11 | $9.50 | $9.50 | $9.42 | $9.42 | $9.06 | 1,664 |
| 2016-04-08 | $9.40 | $9.40 | $9.28 | $9.28 | $8.92 | 2,750 |
| 2016-04-07 | $9.05 | $9.23 | $9.05 | $9.23 | $8.87 | 1,699 |
| 2016-04-06 | $9.17 | $9.30 | $9.12 | $9.30 | $8.94 | 2,359 |
| 2016-04-05 | $9.22 | $9.22 | $9.06 | $9.07 | $8.72 | 7,210 |
| 2016-04-04 | $9.40 | $9.45 | $9.28 | $9.45 | $9.09 | 10,009 |
| 2016-04-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.13 | 203 |
| 2016-03-31 | $9.88 | $9.88 | $9.69 | $9.69 | $9.32 | 15,070 |
| 2016-03-29 | $9.52 | $9.52 | $9.52 | $9.52 | $9.15 | 0 |
| 2016-03-28 | $9.52 | $9.52 | $9.52 | $9.52 | $9.15 | 4,654 |
| 2016-03-24 | $9.49 | $9.77 | $9.35 | $9.77 | $9.39 | 4,159 |
| 2016-03-23 | $9.37 | $9.37 | $9.37 | $9.37 | $9.01 | 335 |
| 2016-03-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.43 | 851 |
| 2016-03-21 | $10.02 | $10.02 | $10.02 | $10.02 | $9.63 | 1,643 |
| 2016-03-18 | $10.19 | $10.28 | $10.19 | $10.25 | $9.86 | 4,638 |
| 2016-03-17 | $9.76 | $10.14 | $9.76 | $10.03 | $9.64 | 805 |
| 2016-03-16 | $9.47 | $9.50 | $9.47 | $9.50 | $9.13 | 2,184 |
| 2016-03-15 | $9.47 | $9.71 | $9.47 | $9.62 | $9.25 | 1,150 |
| 2016-03-14 | $9.75 | $9.90 | $9.75 | $9.90 | $9.52 | 2,486 |
| 2016-03-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.52 | 2,400 |
| 2016-03-10 | $10.00 | $10.00 | $9.89 | $9.91 | $9.53 | 1,820 |
| 2016-03-09 | $10.01 | $10.01 | $9.89 | $9.89 | $9.51 | 9,538 |
| 2016-03-08 | $10.25 | $10.25 | $9.90 | $9.90 | $9.52 | 4,208 |
| 2016-03-07 | $10.28 | $10.28 | $10.25 | $10.25 | $9.86 | 4,486 |
| 2016-03-04 | $10.10 | $10.36 | $10.10 | $10.14 | $9.75 | 15,778 |
| 2016-03-03 | $10.15 | $10.15 | $9.99 | $9.99 | $9.60 | 1,263 |
| 2016-03-02 | $9.53 | $9.53 | $9.42 | $9.42 | $9.06 | 3,325 |
| 2016-03-01 | $9.46 | $9.46 | $9.38 | $9.38 | $9.02 | 1,496 |
| 2016-02-29 | $9.50 | $9.50 | $9.27 | $9.29 | $8.93 | 1,755 |
| 2016-02-26 | $9.61 | $9.61 | $9.61 | $9.61 | $9.24 | 300 |
| 2016-02-25 | $8.95 | $8.95 | $8.95 | $8.95 | $8.61 | 1 |
| 2016-02-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.61 | 259 |
| 2016-02-23 | $9.18 | $9.18 | $9.18 | $9.18 | $8.83 | 250 |
| 2016-02-22 | $9.46 | $9.46 | $9.16 | $9.35 | $8.99 | 7,967 |
| 2016-02-19 | $9.20 | $9.30 | $9.03 | $9.03 | $8.68 | 135,508 |
| 2016-02-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.33 | 2,353 |
| 2016-02-17 | $9.35 | $9.71 | $9.35 | $9.49 | $9.12 | 5,367 |
| 2016-02-16 | $8.95 | $8.99 | $8.95 | $8.99 | $8.64 | 10,496 |
| 2016-02-12 | $9.08 | $9.08 | $8.65 | $8.65 | $8.32 | 37,024 |
| 2016-02-11 | $7.54 | $7.83 | $7.54 | $7.83 | $7.53 | 902 |
| 2016-02-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.07 | 12 |
| 2016-02-09 | $7.22 | $7.35 | $7.21 | $7.35 | $7.07 | 3,230 |
| 2016-02-08 | $7.54 | $7.55 | $7.51 | $7.51 | $7.22 | 2,840 |
| 2016-02-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.23 | 4,591 |
| 2016-02-04 | $7.65 | $7.65 | $7.64 | $7.64 | $7.34 | 3,405 |
| 2016-02-03 | $7.55 | $7.55 | $7.36 | $7.36 | $7.08 | 5,614 |
| 2016-02-02 | $7.45 | $7.61 | $7.45 | $7.61 | $7.32 | 42,671 |
| 2016-02-01 | $7.93 | $7.93 | $7.81 | $7.92 | $7.61 | 6,767 |
| 2016-01-29 | $7.80 | $7.80 | $7.76 | $7.76 | $7.46 | 1,200 |
| 2016-01-28 | $7.69 | $7.80 | $7.64 | $7.80 | $7.50 | 8,176 |
| 2016-01-27 | $7.49 | $7.77 | $7.44 | $7.60 | $7.31 | 5,823 |
| 2016-01-26 | $7.65 | $7.71 | $7.65 | $7.71 | $7.41 | 9,354 |
| 2016-01-25 | $7.73 | $7.85 | $7.69 | $7.77 | $7.47 | 1,739 |
| 2016-01-22 | $7.88 | $7.88 | $7.80 | $7.80 | $7.50 | 1,920 |
| 2016-01-21 | $7.43 | $7.62 | $7.43 | $7.62 | $7.33 | 14,100 |
| 2016-01-20 | $7.59 | $7.59 | $7.35 | $7.48 | $7.19 | 6,009 |
| 2016-01-19 | $7.95 | $7.95 | $7.85 | $7.85 | $7.55 | 7,106 |
| 2016-01-15 | $7.71 | $7.71 | $7.71 | $7.71 | $7.41 | 600 |
| 2016-01-14 | $7.95 | $7.95 | $7.95 | $7.95 | $7.64 | 0 |
| 2016-01-13 | $7.95 | $7.95 | $7.95 | $7.95 | $7.64 | 3,563 |
| 2016-01-12 | $7.85 | $7.86 | $7.85 | $7.86 | $7.56 | 20,074 |
| 2016-01-11 | $8.30 | $8.30 | $8.05 | $8.05 | $7.74 | 5,095 |
| 2016-01-08 | $8.07 | $8.07 | $7.99 | $7.99 | $7.68 | 1,946 |
| 2016-01-07 | $7.97 | $7.99 | $7.97 | $7.99 | $7.68 | 1,300 |
| 2016-01-06 | $8.07 | $8.20 | $8.07 | $8.20 | $7.88 | 7,736 |
| 2016-01-05 | $8.27 | $8.27 | $8.27 | $8.27 | $7.95 | 100 |
| 2016-01-04 | $8.40 | $8.45 | $8.25 | $8.27 | $7.95 | 13,726 |
| 2015-12-31 | $8.40 | $8.64 | $8.40 | $8.54 | $8.21 | 4,629 |
| 2015-12-30 | $8.92 | $8.92 | $8.92 | $8.92 | $8.58 | 5,300 |
| 2015-12-29 | $8.81 | $8.92 | $8.73 | $8.92 | $8.58 | 20,203 |
| 2015-12-28 | $8.83 | $9.03 | $8.81 | $8.82 | $8.48 | 1,915 |
| 2015-12-24 | $8.76 | $8.76 | $8.76 | $8.76 | $8.42 | 800 |
| 2015-12-23 | $8.77 | $8.77 | $8.77 | $8.77 | $8.43 | 6,190 |
| 2015-12-22 | $8.36 | $8.36 | $8.25 | $8.25 | $7.93 | 73,093 |
| 2015-12-21 | $8.75 | $8.75 | $8.34 | $8.64 | $8.31 | 9,142 |
| 2015-12-18 | $8.40 | $8.70 | $8.40 | $8.46 | $8.13 | 60,500 |
| 2015-12-17 | $8.77 | $8.77 | $8.44 | $8.44 | $8.12 | 4,110 |
| 2015-12-16 | $8.52 | $8.52 | $8.49 | $8.49 | $8.16 | 1,410 |
| 2015-12-15 | $8.09 | $8.13 | $8.00 | $8.00 | $7.69 | 3,016 |
| 2015-12-14 | $8.41 | $8.41 | $8.08 | $8.29 | $7.97 | 5,746 |
| 2015-12-11 | $8.50 | $8.55 | $8.40 | $8.55 | $8.22 | 1,000 |
| 2015-12-10 | $8.75 | $8.81 | $8.52 | $8.52 | $8.19 | 9,112 |
| 2015-12-09 | $8.88 | $8.88 | $8.83 | $8.83 | $8.49 | 600 |
| 2015-12-08 | $8.92 | $8.96 | $8.92 | $8.96 | $8.62 | 18,022 |
| 2015-12-07 | $9.26 | $9.26 | $9.24 | $9.24 | $8.88 | 2,954 |
| 2015-12-04 | $8.92 | $8.92 | $8.92 | $8.92 | $8.58 | 1,157 |
| 2015-12-03 | $9.09 | $9.10 | $9.00 | $9.00 | $8.65 | 306,706 |
| 2015-12-02 | $9.14 | $9.14 | $9.14 | $9.14 | $8.79 | 6,000 |
| 2015-12-01 | $9.06 | $9.14 | $9.06 | $9.14 | $8.79 | 881 |
| 2015-11-30 | $9.21 | $9.22 | $9.06 | $9.06 | $8.71 | 7,078 |
| 2015-11-27 | $8.97 | $8.97 | $8.97 | $8.97 | $8.62 | 239 |
| 2015-11-25 | $9.35 | $9.39 | $9.00 | $9.06 | $8.71 | 88,506 |
| 2015-11-24 | $8.65 | $8.99 | $8.61 | $8.99 | $8.64 | 49,211 |
| 2015-11-23 | $8.76 | $8.79 | $8.62 | $8.62 | $8.28 | 8,746 |
| 2015-11-20 | $8.42 | $8.42 | $8.38 | $8.42 | $8.10 | 36,949 |
| 2015-11-19 | $8.29 | $8.41 | $8.14 | $8.41 | $8.09 | 275,173 |
| 2015-11-18 | $8.11 | $8.11 | $8.11 | $8.11 | $7.80 | 75,643 |
| 2015-11-17 | $8.43 | $8.60 | $8.31 | $8.57 | $8.24 | 7,705 |
| 2015-11-16 | $7.89 | $8.08 | $7.85 | $8.07 | $7.76 | 61,861 |
| 2015-11-13 | $8.01 | $8.01 | $7.75 | $7.75 | $7.45 | 13,213 |
| 2015-11-12 | $8.14 | $8.29 | $8.06 | $8.07 | $7.76 | 125,220 |
| 2015-11-11 | $10.28 | $10.28 | $10.15 | $10.15 | $9.76 | 1,950 |
| 2015-11-09 | $10.58 | $10.69 | $10.55 | $10.55 | $10.14 | 1,945 |
| 2015-11-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.02 | 81,045 |
| 2015-11-05 | $10.56 | $10.83 | $10.54 | $10.83 | $10.41 | 1,052 |
| 2015-11-04 | $11.00 | $11.00 | $10.83 | $10.83 | $10.42 | 1,389 |
| 2015-11-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.19 | 448 |
| 2015-11-02 | $10.83 | $10.83 | $10.67 | $10.74 | $10.33 | 36,724 |
| 2015-10-30 | $10.15 | $10.42 | $10.15 | $10.42 | $10.02 | 0 |
| 2015-10-29 | $10.15 | $10.42 | $10.15 | $10.42 | $10.02 | 0 |
| 2015-10-28 | $10.15 | $10.42 | $10.15 | $10.42 | $10.02 | 0 |
| 2015-10-27 | $10.15 | $10.42 | $10.15 | $10.42 | $10.02 | 4,967 |
| 2015-10-26 | $10.70 | $10.70 | $10.42 | $10.48 | $10.08 | 4,975 |
| 2015-10-23 | $10.40 | $10.48 | $10.40 | $10.40 | $10.00 | 3,600 |
| 2015-10-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.00 | 508 |
| 2015-10-21 | $10.42 | $10.46 | $10.30 | $10.30 | $9.90 | 0 |
| 2015-10-20 | $10.42 | $10.46 | $10.30 | $10.30 | $9.90 | 1,631 |
| 2015-10-19 | $10.57 | $10.57 | $10.50 | $10.52 | $10.12 | 945 |
| 2015-10-16 | $10.53 | $10.62 | $10.53 | $10.62 | $10.21 | 1,140 |
| 2015-10-15 | $10.64 | $10.83 | $10.64 | $10.83 | $10.41 | 111,212 |
| 2015-10-14 | $10.91 | $10.91 | $10.75 | $10.75 | $10.34 | 1,155 |
| 2015-10-13 | $10.80 | $10.96 | $10.80 | $10.96 | $10.54 | 60,778 |
| 2015-10-12 | $11.60 | $11.60 | $11.60 | $11.60 | $11.15 | 0 |
| 2015-10-09 | $11.60 | $11.60 | $11.60 | $11.60 | $11.15 | 100 |
| 2015-10-08 | $11.32 | $11.39 | $11.32 | $11.39 | $10.95 | 1,120 |
| 2015-10-07 | $11.20 | $11.40 | $11.08 | $11.08 | $10.65 | 31,039 |
| 2015-10-06 | $11.02 | $11.02 | $11.02 | $11.02 | $10.60 | 0 |
| 2015-10-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.60 | 850 |
| 2015-10-02 | $10.49 | $10.54 | $10.41 | $10.52 | $10.12 | 1,744 |
| 2015-10-01 | $10.12 | $10.12 | $10.11 | $10.11 | $9.72 | 0 |
| 2015-09-30 | $10.12 | $10.12 | $10.11 | $10.11 | $9.72 | 3,760 |
| 2015-09-29 | $9.96 | $9.96 | $9.87 | $9.95 | $9.57 | 5,300 |
| 2015-09-25 | $9.94 | $9.94 | $9.86 | $9.86 | $9.48 | 4,800 |
| 2015-09-23 | $10.64 | $10.64 | $10.32 | $10.35 | $9.95 | 1,255 |
| 2015-09-22 | $10.47 | $10.55 | $10.47 | $10.55 | $10.14 | 2,246 |
| 2015-09-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.38 | 24,096 |
| 2015-09-18 | $10.95 | $10.95 | $10.77 | $10.77 | $10.36 | 2,500 |
| 2015-09-17 | $11.01 | $11.12 | $11.01 | $11.12 | $10.69 | 3,095 |
| 2015-09-16 | $10.97 | $11.34 | $10.97 | $11.34 | $10.90 | 240,006 |
| 2015-09-15 | $11.10 | $11.23 | $11.10 | $11.13 | $10.70 | 7,194 |
| 2015-09-14 | $11.12 | $11.26 | $11.12 | $11.26 | $10.83 | 600 |
| 2015-09-11 | $11.30 | $11.30 | $11.12 | $11.12 | $10.69 | 0 |
| 2015-09-10 | $11.30 | $11.30 | $11.12 | $11.12 | $10.69 | 61,420 |
| 2015-09-09 | $11.41 | $11.41 | $11.35 | $11.35 | $10.91 | 3,588 |
| 2015-09-08 | $11.03 | $11.38 | $11.03 | $11.38 | $10.94 | 6,533 |
| 2015-09-04 | $11.19 | $11.23 | $11.00 | $11.23 | $10.80 | 26,498 |
| 2015-09-03 | $11.35 | $11.39 | $11.03 | $11.35 | $10.91 | 13,346 |
| 2015-09-02 | $11.19 | $11.46 | $11.19 | $11.46 | $11.01 | 1,652 |
| 2015-09-01 | $11.09 | $11.09 | $11.09 | $11.09 | $10.66 | 355 |
| 2015-08-31 | $11.51 | $11.75 | $11.51 | $11.60 | $11.15 | 4,976 |
| 2015-08-28 | $11.24 | $11.80 | $11.20 | $11.60 | $11.15 | 11,315 |
| 2015-08-27 | $11.30 | $11.30 | $11.24 | $11.24 | $10.81 | 3,500 |
| 2015-08-26 | $11.34 | $11.34 | $11.05 | $11.14 | $10.71 | 11,597 |
| 2015-08-25 | $11.34 | $11.46 | $11.32 | $11.34 | $10.90 | 41,393 |
| 2015-08-24 | $11.00 | $11.39 | $11.00 | $11.39 | $10.95 | 48,033 |
Rolls-Royce Holdings Plc (RYCEF) News Headlines
Recent Rolls-Royce Holdings Plc (RYCEF) News
Similar Companies to Rolls-Royce Holdings Plc (RYCEF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |