L.S. Starrett Co. - Class A (SCX) Exchange: NYSE
Data as of May 2, 2025
$16.18 ($0.00) 0.00%
L.S. Starrett Co. - Class A - Daily Information
Click for more stock information on L.S. Starrett Co. - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.18 |
| Previous Close | $16.18 |
| High | $16.18 |
| Low | $16.18 |
| Adjusted Open | $16.18 |
| Previous Adjusted Close | $16.18 |
| Adjusted High | $16.18 |
| Adjusted Low | $16.18 |
About L.S. Starrett Co. - Class A (SCX)
L.S. Starrett Company-Class A is a leading international producer of industrial and trade precision measuring tools, gages, cutting tools, and saw blades, among other products. Founded in 1880 by industrialist LaMont Starrett, the company operates in close to 50 countries, with an expansive domestic and international presence. As of 2018, the total revenue of the international company is around $400 Million. The company focuses on the âmeasurement of product and processes,â offering a range of products such as hand tools, electronic gages, and vision systems that have ushered the brand into the fourth industrial revolution. Over the last decade, the companyâs operating income has increased by 56.3%, and the profit margin has increased by 19.5%. While the company is yet to make its foray into the use of artificial intelligence and machine learning in production and product development, it still is leading its industry in the precision measurement space.
Invest in L.S. Starrett Co. - Class A (SCX)
Historical Stock Data for L.S. Starrett Co. - Class A (SCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2024-05-24 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2024-05-23 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2024-05-22 | $16.18 | $16.19 | $16.18 | $16.18 | $16.18 | 61,690 |
| 2024-05-21 | $16.17 | $16.18 | $16.17 | $16.17 | $16.17 | 32,073 |
| 2024-05-20 | $16.17 | $16.18 | $16.17 | $16.17 | $16.17 | 36,660 |
| 2024-05-17 | $16.17 | $16.18 | $16.16 | $16.16 | $16.16 | 197,495 |
| 2024-05-16 | $16.19 | $16.19 | $16.16 | $16.16 | $16.16 | 108,787 |
| 2024-05-15 | $16.19 | $16.19 | $16.15 | $16.19 | $16.19 | 82,979 |
| 2024-05-14 | $16.13 | $16.18 | $16.13 | $16.18 | $16.18 | 163,318 |
| 2024-05-13 | $16.18 | $16.18 | $16.10 | $16.12 | $16.12 | 36,154 |
| 2024-05-10 | $16.13 | $16.17 | $16.08 | $16.14 | $16.14 | 95,744 |
| 2024-05-09 | $16.10 | $16.13 | $16.06 | $16.13 | $16.13 | 125,450 |
| 2024-05-08 | $16.10 | $16.10 | $16.07 | $16.10 | $16.10 | 84,546 |
| 2024-05-07 | $16.11 | $16.13 | $16.07 | $16.08 | $16.08 | 117,664 |
| 2024-05-06 | $16.12 | $16.14 | $16.11 | $16.13 | $16.13 | 38,548 |
| 2024-05-03 | $16.13 | $16.13 | $16.07 | $16.11 | $16.11 | 27,114 |
| 2024-05-02 | $16.13 | $16.13 | $16.07 | $16.08 | $16.08 | 43,526 |
| 2024-05-01 | $16.13 | $16.13 | $16.02 | $16.10 | $16.10 | 40,733 |
| 2024-04-30 | $16.11 | $16.13 | $16.08 | $16.11 | $16.11 | 59,389 |
| 2024-04-29 | $16.05 | $16.17 | $16.04 | $16.15 | $16.15 | 223,896 |
| 2024-04-26 | $16.02 | $16.04 | $16.02 | $16.02 | $16.02 | 43,615 |
| 2024-04-25 | $16.03 | $16.03 | $16.01 | $16.02 | $16.02 | 60,231 |
| 2024-04-24 | $15.99 | $16.03 | $15.99 | $16.03 | $16.03 | 135,888 |
| 2024-04-23 | $16.01 | $16.01 | $15.99 | $16.01 | $16.01 | 155,413 |
| 2024-04-22 | $16.02 | $16.03 | $15.98 | $16.00 | $16.00 | 122,149 |
| 2024-04-19 | $16.03 | $16.03 | $16.01 | $16.02 | $16.02 | 15,098 |
| 2024-04-18 | $16.00 | $16.03 | $16.00 | $16.01 | $16.01 | 25,107 |
| 2024-04-17 | $16.03 | $16.04 | $16.00 | $16.00 | $16.00 | 32,866 |
| 2024-04-16 | $16.01 | $16.02 | $15.96 | $16.02 | $16.02 | 32,059 |
| 2024-04-15 | $16.02 | $16.03 | $16.00 | $16.03 | $16.03 | 66,537 |
| 2024-04-12 | $15.97 | $16.01 | $15.97 | $16.01 | $16.01 | 40,584 |
| 2024-04-11 | $15.96 | $15.97 | $15.93 | $15.93 | $15.93 | 49,487 |
| 2024-04-10 | $15.93 | $15.96 | $15.93 | $15.93 | $15.93 | 52,676 |
| 2024-04-09 | $15.90 | $15.96 | $15.90 | $15.95 | $15.95 | 65,389 |
| 2024-04-08 | $15.90 | $15.91 | $15.87 | $15.91 | $15.91 | 43,093 |
| 2024-04-05 | $15.87 | $15.93 | $15.87 | $15.93 | $15.93 | 23,394 |
| 2024-04-04 | $15.92 | $15.93 | $15.89 | $15.91 | $15.91 | 40,893 |
| 2024-04-03 | $15.82 | $15.92 | $15.80 | $15.87 | $15.87 | 70,531 |
| 2024-04-02 | $15.89 | $15.89 | $15.80 | $15.83 | $15.83 | 42,014 |
| 2024-04-01 | $15.89 | $15.92 | $15.85 | $15.88 | $15.88 | 46,621 |
| 2024-03-28 | $15.93 | $15.93 | $15.89 | $15.89 | $15.89 | 92,633 |
| 2024-03-27 | $15.95 | $15.95 | $15.89 | $15.90 | $15.90 | 20,002 |
| 2024-03-26 | $15.86 | $16.00 | $15.86 | $15.89 | $15.89 | 66,638 |
| 2024-03-25 | $15.84 | $15.95 | $15.84 | $15.86 | $15.86 | 48,998 |
| 2024-03-22 | $15.85 | $15.90 | $15.83 | $15.83 | $15.83 | 38,260 |
| 2024-03-21 | $15.85 | $15.86 | $15.84 | $15.86 | $15.86 | 34,126 |
| 2024-03-20 | $15.82 | $15.89 | $15.82 | $15.85 | $15.85 | 51,486 |
| 2024-03-19 | $15.80 | $15.88 | $15.80 | $15.85 | $15.85 | 92,731 |
| 2024-03-18 | $15.76 | $15.82 | $15.76 | $15.80 | $15.80 | 53,198 |
| 2024-03-15 | $15.78 | $15.78 | $15.76 | $15.76 | $15.76 | 91,303 |
| 2024-03-14 | $15.82 | $15.90 | $15.77 | $15.78 | $15.78 | 110,191 |
| 2024-03-13 | $15.75 | $15.79 | $15.75 | $15.79 | $15.79 | 132,566 |
| 2024-03-12 | $15.76 | $15.77 | $15.74 | $15.74 | $15.74 | 199,816 |
| 2024-03-11 | $15.78 | $15.82 | $15.73 | $15.76 | $15.76 | 1,469,152 |
| 2024-03-08 | $10.08 | $10.20 | $9.71 | $9.92 | $9.92 | 17,702 |
| 2024-03-07 | $9.85 | $10.10 | $9.50 | $10.08 | $10.08 | 75,461 |
| 2024-03-06 | $9.88 | $10.20 | $9.88 | $9.95 | $9.95 | 11,145 |
| 2024-03-05 | $9.90 | $9.93 | $9.73 | $9.93 | $9.93 | 12,550 |
| 2024-03-04 | $10.00 | $10.21 | $9.91 | $9.97 | $9.97 | 13,224 |
| 2024-03-01 | $10.07 | $10.20 | $9.92 | $10.01 | $10.01 | 26,858 |
| 2024-02-29 | $10.10 | $10.22 | $9.95 | $10.14 | $10.14 | 13,686 |
| 2024-02-28 | $10.04 | $10.54 | $9.95 | $10.01 | $10.01 | 12,096 |
| 2024-02-27 | $9.84 | $10.24 | $9.78 | $10.15 | $10.15 | 32,467 |
| 2024-02-26 | $9.75 | $10.10 | $9.60 | $9.90 | $9.90 | 42,074 |
| 2024-02-23 | $9.91 | $10.04 | $9.50 | $9.85 | $9.85 | 36,281 |
| 2024-02-22 | $10.04 | $10.10 | $9.40 | $9.96 | $9.96 | 35,540 |
| 2024-02-21 | $10.75 | $10.94 | $9.99 | $10.20 | $10.20 | 87,249 |
| 2024-02-20 | $12.15 | $12.15 | $10.80 | $10.80 | $10.80 | 85,548 |
| 2024-02-16 | $13.30 | $13.54 | $13.05 | $13.30 | $13.30 | 19,720 |
| 2024-02-15 | $13.38 | $13.72 | $13.31 | $13.42 | $13.42 | 7,106 |
| 2024-02-14 | $13.59 | $13.72 | $13.30 | $13.72 | $13.72 | 9,655 |
| 2024-02-13 | $13.55 | $13.69 | $13.19 | $13.36 | $13.36 | 10,329 |
| 2024-02-12 | $13.71 | $13.72 | $13.53 | $13.53 | $13.53 | 10,053 |
| 2024-02-09 | $13.20 | $13.77 | $13.20 | $13.53 | $13.53 | 9,553 |
| 2024-02-08 | $13.36 | $13.48 | $13.19 | $13.35 | $13.35 | 14,392 |
| 2024-02-07 | $13.60 | $13.60 | $13.22 | $13.34 | $13.34 | 7,595 |
| 2024-02-06 | $13.67 | $13.94 | $13.41 | $13.54 | $13.54 | 7,311 |
| 2024-02-05 | $13.90 | $14.00 | $13.37 | $13.51 | $13.51 | 19,282 |
| 2024-02-02 | $13.88 | $14.00 | $13.80 | $13.90 | $13.90 | 12,412 |
| 2024-02-01 | $13.30 | $13.99 | $13.20 | $13.89 | $13.89 | 32,657 |
| 2024-01-31 | $13.30 | $13.80 | $13.08 | $13.40 | $13.40 | 19,808 |
| 2024-01-30 | $13.84 | $14.00 | $13.07 | $13.19 | $13.19 | 39,241 |
| 2024-01-29 | $13.50 | $13.78 | $13.25 | $13.72 | $13.72 | 46,358 |
| 2024-01-26 | $13.22 | $13.71 | $13.22 | $13.50 | $13.50 | 30,431 |
| 2024-01-25 | $12.81 | $13.22 | $12.79 | $13.13 | $13.13 | 25,185 |
| 2024-01-24 | $12.69 | $12.81 | $12.55 | $12.62 | $12.62 | 15,511 |
| 2024-01-23 | $12.84 | $12.87 | $12.50 | $12.50 | $12.50 | 29,232 |
| 2024-01-22 | $12.22 | $12.88 | $12.13 | $12.62 | $12.62 | 25,010 |
| 2024-01-19 | $12.04 | $12.18 | $11.96 | $12.13 | $12.13 | 14,130 |
| 2024-01-18 | $12.19 | $12.22 | $12.04 | $12.09 | $12.09 | 16,719 |
| 2024-01-17 | $12.40 | $12.40 | $12.02 | $12.02 | $12.02 | 12,752 |
| 2024-01-16 | $12.38 | $12.51 | $12.29 | $12.44 | $12.44 | 12,922 |
| 2024-01-12 | $12.38 | $12.50 | $12.25 | $12.48 | $12.48 | 17,726 |
| 2024-01-11 | $12.31 | $12.60 | $12.22 | $12.32 | $12.32 | 18,289 |
| 2024-01-10 | $12.40 | $12.54 | $12.26 | $12.36 | $12.36 | 28,307 |
| 2024-01-09 | $12.47 | $12.53 | $11.97 | $12.27 | $12.27 | 14,389 |
| 2024-01-08 | $12.31 | $12.51 | $12.23 | $12.47 | $12.47 | 21,562 |
| 2024-01-05 | $11.98 | $12.25 | $11.78 | $12.14 | $12.14 | 22,503 |
| 2024-01-04 | $11.31 | $11.97 | $11.14 | $11.83 | $11.83 | 20,650 |
| 2024-01-03 | $12.46 | $12.56 | $11.25 | $11.40 | $11.40 | 33,077 |
| 2024-01-02 | $12.23 | $12.68 | $12.23 | $12.46 | $12.46 | 35,787 |
| 2023-12-29 | $12.12 | $12.28 | $12.00 | $12.10 | $12.10 | 15,952 |
| 2023-12-28 | $12.49 | $12.49 | $12.15 | $12.18 | $12.18 | 24,916 |
| 2023-12-27 | $12.07 | $12.72 | $12.07 | $12.36 | $12.36 | 21,957 |
| 2023-12-26 | $12.08 | $12.09 | $11.87 | $12.07 | $12.07 | 15,883 |
| 2023-12-22 | $11.87 | $12.15 | $11.77 | $11.83 | $11.83 | 26,357 |
| 2023-12-21 | $11.80 | $11.89 | $11.18 | $11.74 | $11.74 | 34,413 |
| 2023-12-20 | $11.75 | $11.95 | $11.51 | $11.64 | $11.64 | 32,728 |
| 2023-12-19 | $11.97 | $12.13 | $11.71 | $11.75 | $11.75 | 41,756 |
| 2023-12-18 | $11.50 | $12.00 | $11.27 | $11.83 | $11.83 | 72,519 |
| 2023-12-15 | $10.59 | $11.42 | $10.48 | $11.41 | $11.41 | 91,980 |
| 2023-12-14 | $9.79 | $10.09 | $9.77 | $9.88 | $9.88 | 10,798 |
| 2023-12-13 | $9.86 | $10.12 | $9.76 | $9.76 | $9.76 | 19,793 |
| 2023-12-12 | $9.92 | $10.02 | $9.86 | $9.87 | $9.87 | 23,534 |
| 2023-12-11 | $9.98 | $9.98 | $9.78 | $9.91 | $9.91 | 14,330 |
| 2023-12-08 | $9.86 | $10.06 | $9.80 | $9.98 | $9.98 | 11,558 |
| 2023-12-07 | $9.88 | $10.14 | $9.70 | $9.79 | $9.79 | 27,290 |
| 2023-12-06 | $9.20 | $9.87 | $9.20 | $9.87 | $9.87 | 15,508 |
| 2023-12-05 | $9.33 | $9.38 | $9.03 | $9.22 | $9.22 | 10,022 |
| 2023-12-04 | $9.07 | $9.24 | $8.83 | $9.02 | $9.02 | 21,004 |
| 2023-12-01 | $8.95 | $9.18 | $8.95 | $9.18 | $9.18 | 16,148 |
| 2023-11-30 | $9.17 | $9.30 | $8.55 | $9.01 | $9.01 | 11,304 |
| 2023-11-29 | $9.10 | $9.30 | $9.10 | $9.14 | $9.14 | 11,441 |
| 2023-11-28 | $9.27 | $9.34 | $9.13 | $9.27 | $9.27 | 8,365 |
| 2023-11-27 | $9.24 | $9.34 | $8.83 | $9.05 | $9.05 | 51,294 |
| 2023-11-24 | $9.24 | $9.50 | $9.15 | $9.16 | $9.16 | 7,622 |
| 2023-11-22 | $9.33 | $9.42 | $9.10 | $9.21 | $9.21 | 12,872 |
| 2023-11-21 | $9.68 | $9.91 | $9.41 | $9.41 | $9.41 | 12,713 |
| 2023-11-20 | $9.90 | $10.00 | $9.59 | $9.80 | $9.80 | 36,261 |
| 2023-11-17 | $9.88 | $10.00 | $9.83 | $9.91 | $9.91 | 2,787 |
| 2023-11-16 | $10.03 | $10.03 | $9.80 | $9.84 | $9.84 | 7,619 |
| 2023-11-15 | $10.01 | $10.10 | $9.93 | $10.03 | $10.03 | 4,832 |
| 2023-11-14 | $9.94 | $10.00 | $9.58 | $9.89 | $9.89 | 36,833 |
| 2023-11-13 | $10.30 | $10.33 | $9.65 | $9.94 | $9.94 | 42,631 |
| 2023-11-10 | $10.55 | $10.55 | $10.45 | $10.50 | $10.50 | 2,820 |
| 2023-11-09 | $10.59 | $10.72 | $10.45 | $10.51 | $10.51 | 7,323 |
| 2023-11-08 | $10.67 | $10.87 | $10.65 | $10.65 | $10.65 | 6,158 |
| 2023-11-07 | $11.21 | $11.36 | $10.67 | $10.79 | $10.79 | 12,462 |
| 2023-11-06 | $11.08 | $11.35 | $11.00 | $11.12 | $11.12 | 19,716 |
| 2023-11-03 | $10.86 | $10.92 | $10.70 | $10.81 | $10.81 | 5,868 |
| 2023-11-02 | $10.60 | $10.90 | $10.60 | $10.71 | $10.71 | 5,506 |
| 2023-11-01 | $10.26 | $10.59 | $10.07 | $10.46 | $10.46 | 17,338 |
| 2023-10-31 | $10.54 | $10.54 | $10.07 | $10.07 | $10.07 | 12,849 |
| 2023-10-30 | $10.34 | $10.84 | $10.17 | $10.41 | $10.41 | 43,583 |
| 2023-10-27 | $10.43 | $10.50 | $10.39 | $10.39 | $10.39 | 9,043 |
| 2023-10-26 | $10.59 | $10.69 | $10.43 | $10.55 | $10.55 | 5,334 |
| 2023-10-25 | $10.51 | $10.52 | $10.43 | $10.44 | $10.44 | 3,275 |
| 2023-10-24 | $10.55 | $10.79 | $10.55 | $10.57 | $10.57 | 4,374 |
| 2023-10-23 | $10.42 | $10.92 | $10.22 | $10.43 | $10.43 | 35,465 |
| 2023-10-20 | $10.84 | $10.84 | $10.38 | $10.56 | $10.56 | 5,051 |
| 2023-10-19 | $10.82 | $11.07 | $10.82 | $10.82 | $10.82 | 8,862 |
| 2023-10-18 | $11.09 | $11.26 | $10.89 | $10.99 | $10.99 | 12,901 |
| 2023-10-17 | $11.37 | $11.37 | $11.08 | $11.17 | $11.17 | 16,680 |
| 2023-10-16 | $10.98 | $11.38 | $10.98 | $11.24 | $11.24 | 9,850 |
| 2023-10-13 | $10.90 | $11.05 | $10.70 | $10.77 | $10.77 | 36,530 |
| 2023-10-12 | $10.90 | $10.97 | $10.72 | $10.92 | $10.92 | 14,466 |
| 2023-10-11 | $10.50 | $10.81 | $10.50 | $10.72 | $10.72 | 12,801 |
| 2023-10-10 | $10.39 | $10.79 | $10.32 | $10.32 | $10.32 | 27,660 |
| 2023-10-09 | $10.75 | $10.75 | $10.35 | $10.55 | $10.55 | 45,118 |
| 2023-10-06 | $10.41 | $10.87 | $10.41 | $10.77 | $10.77 | 14,427 |
| 2023-10-05 | $10.24 | $10.89 | $10.09 | $10.53 | $10.53 | 33,354 |
| 2023-10-04 | $10.68 | $10.98 | $10.26 | $10.55 | $10.55 | 16,349 |
| 2023-10-03 | $10.84 | $10.84 | $10.45 | $10.65 | $10.65 | 19,639 |
| 2023-10-02 | $10.73 | $11.09 | $10.58 | $10.79 | $10.79 | 31,099 |
| 2023-09-29 | $11.09 | $11.18 | $10.61 | $10.75 | $10.75 | 29,912 |
| 2023-09-28 | $10.88 | $11.18 | $10.52 | $11.06 | $11.06 | 22,722 |
| 2023-09-27 | $10.76 | $11.18 | $10.66 | $10.86 | $10.86 | 23,801 |
| 2023-09-26 | $10.77 | $10.90 | $10.64 | $10.76 | $10.76 | 5,118 |
| 2023-09-25 | $11.01 | $11.01 | $10.66 | $10.96 | $10.96 | 17,078 |
| 2023-09-22 | $11.06 | $11.19 | $10.84 | $10.96 | $10.96 | 7,206 |
| 2023-09-21 | $10.74 | $11.20 | $10.74 | $10.99 | $10.99 | 5,406 |
| 2023-09-20 | $10.96 | $11.00 | $10.70 | $10.90 | $10.90 | 16,048 |
| 2023-09-19 | $11.08 | $11.08 | $10.46 | $10.68 | $10.68 | 19,310 |
| 2023-09-18 | $10.62 | $11.14 | $10.45 | $10.96 | $10.96 | 85,745 |
| 2023-09-15 | $10.03 | $11.39 | $10.03 | $11.34 | $11.34 | 29,771 |
| 2023-09-14 | $10.39 | $10.62 | $10.25 | $10.51 | $10.51 | 5,010 |
| 2023-09-13 | $9.90 | $10.39 | $9.90 | $10.29 | $10.29 | 11,818 |
| 2023-09-12 | $10.22 | $10.40 | $9.83 | $10.34 | $10.34 | 13,169 |
| 2023-09-11 | $9.87 | $10.43 | $9.69 | $10.22 | $10.22 | 50,076 |
| 2023-09-08 | $10.03 | $10.45 | $9.79 | $10.00 | $10.00 | 9,943 |
| 2023-09-07 | $10.39 | $10.63 | $10.02 | $10.22 | $10.22 | 3,326 |
| 2023-09-06 | $10.40 | $10.72 | $9.95 | $10.43 | $10.43 | 26,101 |
| 2023-09-05 | $10.80 | $11.07 | $10.44 | $10.44 | $10.44 | 25,859 |
| 2023-09-01 | $10.88 | $11.37 | $10.67 | $11.10 | $11.10 | 24,785 |
| 2023-08-31 | $10.93 | $11.20 | $10.75 | $11.09 | $11.09 | 19,576 |
| 2023-08-30 | $11.23 | $11.29 | $10.68 | $11.09 | $11.09 | 17,666 |
| 2023-08-29 | $10.46 | $11.23 | $10.46 | $11.23 | $11.23 | 7,343 |
| 2023-08-28 | $10.51 | $11.21 | $10.45 | $10.91 | $10.91 | 20,215 |
| 2023-08-25 | $10.63 | $10.94 | $10.55 | $10.67 | $10.67 | 11,417 |
| 2023-08-24 | $11.54 | $11.94 | $10.61 | $10.63 | $10.63 | 12,497 |
| 2023-08-23 | $11.07 | $11.65 | $11.07 | $11.48 | $11.48 | 7,544 |
| 2023-08-22 | $10.71 | $11.21 | $10.46 | $11.12 | $11.12 | 20,299 |
| 2023-08-21 | $10.70 | $11.09 | $10.45 | $10.45 | $10.45 | 38,079 |
| 2023-08-18 | $11.15 | $11.41 | $10.75 | $10.75 | $10.75 | 28,359 |
| 2023-08-17 | $11.39 | $11.80 | $11.26 | $11.26 | $11.26 | 14,323 |
| 2023-08-16 | $10.99 | $11.89 | $10.94 | $11.35 | $11.35 | 42,972 |
| 2023-08-15 | $11.23 | $11.35 | $10.95 | $11.00 | $11.00 | 18,451 |
| 2023-08-14 | $11.40 | $11.57 | $10.65 | $11.48 | $11.48 | 40,081 |
| 2023-08-11 | $11.63 | $12.01 | $11.51 | $11.62 | $11.62 | 13,041 |
| 2023-08-10 | $11.71 | $12.09 | $11.51 | $11.67 | $11.67 | 17,927 |
| 2023-08-09 | $12.01 | $12.01 | $11.26 | $11.52 | $11.52 | 16,853 |
| 2023-08-08 | $12.46 | $12.68 | $11.81 | $12.00 | $12.00 | 8,130 |
| 2023-08-07 | $13.07 | $13.07 | $11.69 | $12.05 | $12.05 | 61,651 |
| 2023-08-04 | $13.01 | $13.03 | $12.35 | $12.94 | $12.94 | 20,393 |
| 2023-08-03 | $12.22 | $13.10 | $12.00 | $12.98 | $12.98 | 58,015 |
| 2023-08-02 | $12.10 | $12.23 | $11.61 | $12.23 | $12.23 | 13,651 |
| 2023-08-01 | $11.74 | $12.28 | $11.52 | $12.10 | $12.10 | 19,242 |
| 2023-07-31 | $11.65 | $11.72 | $11.23 | $11.71 | $11.71 | 23,507 |
| 2023-07-28 | $11.26 | $11.67 | $11.26 | $11.65 | $11.65 | 15,426 |
| 2023-07-27 | $11.49 | $11.68 | $11.05 | $11.26 | $11.26 | 8,938 |
| 2023-07-26 | $12.15 | $12.30 | $11.46 | $11.52 | $11.52 | 19,425 |
| 2023-07-25 | $12.60 | $12.77 | $11.94 | $12.05 | $12.05 | 35,634 |
| 2023-07-24 | $11.56 | $12.82 | $11.44 | $12.50 | $12.50 | 90,454 |
| 2023-07-21 | $11.20 | $11.90 | $11.13 | $11.26 | $11.26 | 47,945 |
| 2023-07-20 | $11.62 | $12.34 | $11.62 | $11.86 | $11.86 | 28,582 |
| 2023-07-19 | $11.25 | $11.94 | $11.17 | $11.62 | $11.62 | 38,004 |
| 2023-07-18 | $11.69 | $11.69 | $11.08 | $11.29 | $11.29 | 31,469 |
| 2023-07-17 | $10.78 | $11.70 | $10.78 | $11.62 | $11.62 | 51,390 |
| 2023-07-14 | $10.85 | $10.95 | $10.66 | $10.78 | $10.78 | 14,262 |
| 2023-07-13 | $10.88 | $10.88 | $10.49 | $10.85 | $10.85 | 18,228 |
| 2023-07-12 | $10.60 | $10.88 | $10.57 | $10.74 | $10.74 | 9,086 |
| 2023-07-11 | $10.42 | $10.60 | $10.32 | $10.43 | $10.43 | 10,602 |
| 2023-07-10 | $10.14 | $10.34 | $10.03 | $10.28 | $10.28 | 9,488 |
| 2023-07-07 | $10.38 | $10.58 | $9.92 | $10.03 | $10.03 | 28,616 |
| 2023-07-06 | $10.84 | $10.88 | $10.38 | $10.49 | $10.49 | 11,786 |
| 2023-07-05 | $10.96 | $11.00 | $10.74 | $10.88 | $10.88 | 9,223 |
| 2023-07-03 | $10.48 | $10.99 | $10.48 | $10.97 | $10.97 | 16,259 |
| 2023-06-30 | $9.91 | $10.67 | $9.77 | $10.45 | $10.45 | 26,225 |
| 2023-06-29 | $9.75 | $10.00 | $9.75 | $9.79 | $9.79 | 23,276 |
| 2023-06-28 | $9.78 | $10.17 | $9.75 | $9.75 | $9.75 | 10,926 |
| 2023-06-27 | $9.90 | $10.20 | $9.75 | $9.88 | $9.88 | 25,283 |
| 2023-06-26 | $9.96 | $10.14 | $9.91 | $9.91 | $9.91 | 5,033 |
| 2023-06-23 | $10.15 | $10.15 | $9.73 | $10.07 | $10.07 | 11,836 |
| 2023-06-22 | $10.35 | $10.42 | $9.92 | $10.02 | $10.02 | 13,989 |
| 2023-06-21 | $10.28 | $10.79 | $10.28 | $10.53 | $10.53 | 18,792 |
| 2023-06-20 | $10.12 | $10.40 | $10.02 | $10.39 | $10.39 | 16,727 |
| 2023-06-16 | $10.57 | $10.64 | $10.21 | $10.26 | $10.26 | 18,918 |
| 2023-06-15 | $10.47 | $11.19 | $10.37 | $10.56 | $10.56 | 24,555 |
| 2023-06-14 | $10.67 | $10.87 | $10.56 | $10.62 | $10.62 | 8,668 |
| 2023-06-13 | $10.62 | $10.80 | $10.60 | $10.69 | $10.69 | 7,475 |
| 2023-06-12 | $10.43 | $10.64 | $10.43 | $10.60 | $10.60 | 8,880 |
| 2023-06-09 | $10.46 | $10.79 | $10.46 | $10.50 | $10.50 | 8,038 |
| 2023-06-08 | $10.46 | $10.71 | $10.46 | $10.53 | $10.53 | 8,238 |
| 2023-06-07 | $10.06 | $10.45 | $10.06 | $10.39 | $10.39 | 8,486 |
| 2023-06-06 | $10.12 | $10.25 | $10.06 | $10.20 | $10.20 | 3,350 |
| 2023-06-05 | $10.41 | $10.66 | $9.80 | $10.10 | $10.10 | 16,738 |
| 2023-06-02 | $10.58 | $10.70 | $10.34 | $10.40 | $10.40 | 5,956 |
| 2023-06-01 | $11.14 | $11.14 | $10.32 | $10.45 | $10.45 | 27,557 |
| 2023-05-31 | $10.93 | $11.15 | $10.77 | $11.00 | $11.00 | 15,413 |
| 2023-05-30 | $10.77 | $10.97 | $10.08 | $10.91 | $10.91 | 40,484 |
| 2023-05-26 | $10.58 | $10.58 | $9.76 | $9.80 | $9.80 | 24,546 |
| 2023-05-25 | $11.01 | $11.10 | $10.62 | $10.62 | $10.62 | 5,169 |
| 2023-05-24 | $11.39 | $11.47 | $11.00 | $11.18 | $11.18 | 15,659 |
| 2023-05-23 | $11.11 | $11.45 | $11.11 | $11.25 | $11.25 | 11,317 |
| 2023-05-22 | $10.95 | $11.15 | $10.95 | $11.07 | $11.07 | 9,361 |
| 2023-05-19 | $10.95 | $11.11 | $10.92 | $10.92 | $10.92 | 11,629 |
| 2023-05-18 | $10.53 | $11.06 | $10.53 | $10.99 | $10.99 | 10,173 |
| 2023-05-17 | $10.74 | $10.74 | $10.31 | $10.57 | $10.57 | 11,192 |
| 2023-05-16 | $10.63 | $10.92 | $10.38 | $10.58 | $10.58 | 11,533 |
| 2023-05-15 | $10.71 | $11.05 | $10.71 | $10.83 | $10.83 | 20,088 |
| 2023-05-12 | $10.75 | $11.00 | $10.57 | $10.79 | $10.79 | 16,056 |
| 2023-05-11 | $10.34 | $10.75 | $10.34 | $10.65 | $10.65 | 18,964 |
| 2023-05-10 | $10.24 | $10.50 | $10.06 | $10.33 | $10.33 | 12,777 |
| 2023-05-09 | $10.20 | $10.30 | $9.80 | $10.10 | $10.10 | 24,159 |
| 2023-05-08 | $10.45 | $10.55 | $10.13 | $10.15 | $10.15 | 30,241 |
| 2023-05-05 | $9.66 | $10.26 | $9.66 | $10.14 | $10.14 | 15,939 |
| 2023-05-04 | $10.04 | $10.10 | $9.86 | $9.91 | $9.91 | 8,271 |
| 2023-05-03 | $9.89 | $10.19 | $9.89 | $10.10 | $10.10 | 14,069 |
| 2023-05-02 | $10.27 | $10.27 | $9.70 | $9.88 | $9.88 | 15,858 |
| 2023-05-01 | $10.50 | $10.70 | $10.11 | $10.22 | $10.22 | 21,017 |
| 2023-04-28 | $10.34 | $10.68 | $10.31 | $10.68 | $10.68 | 5,579 |
| 2023-04-27 | $10.03 | $10.25 | $9.82 | $10.20 | $10.20 | 20,067 |
| 2023-04-26 | $10.34 | $10.45 | $10.17 | $10.29 | $10.29 | 4,128 |
| 2023-04-25 | $10.52 | $10.65 | $10.06 | $10.40 | $10.40 | 18,122 |
| 2023-04-24 | $10.59 | $10.85 | $9.95 | $10.76 | $10.76 | 38,694 |
| 2023-04-21 | $10.20 | $10.52 | $10.19 | $10.43 | $10.43 | 6,408 |
| 2023-04-20 | $10.59 | $10.59 | $10.10 | $10.26 | $10.26 | 11,445 |
| 2023-04-19 | $10.39 | $10.69 | $10.39 | $10.59 | $10.59 | 7,718 |
| 2023-04-18 | $10.68 | $10.99 | $10.20 | $10.39 | $10.39 | 26,463 |
| 2023-04-17 | $10.90 | $11.09 | $10.90 | $10.93 | $10.93 | 12,077 |
| 2023-04-14 | $11.08 | $11.11 | $10.89 | $10.93 | $10.93 | 10,716 |
| 2023-04-13 | $10.92 | $11.20 | $10.80 | $10.98 | $10.98 | 17,332 |
| 2023-04-12 | $11.15 | $11.17 | $10.81 | $11.02 | $11.02 | 11,248 |
| 2023-04-11 | $10.48 | $11.00 | $10.48 | $10.75 | $10.75 | 7,411 |
| 2023-04-10 | $10.50 | $10.90 | $10.36 | $10.73 | $10.73 | 20,612 |
| 2023-04-06 | $10.52 | $10.81 | $10.29 | $10.81 | $10.81 | 9,998 |
| 2023-04-05 | $11.06 | $11.06 | $10.41 | $10.69 | $10.69 | 11,569 |
| 2023-04-04 | $11.31 | $11.37 | $10.66 | $10.83 | $10.83 | 21,243 |
| 2023-04-03 | $11.21 | $11.37 | $10.82 | $11.22 | $11.22 | 39,166 |
| 2023-03-31 | $11.15 | $11.41 | $11.07 | $11.22 | $11.22 | 6,179 |
| 2023-03-30 | $11.10 | $11.29 | $11.06 | $11.15 | $11.15 | 16,729 |
| 2023-03-29 | $11.01 | $11.43 | $11.01 | $11.09 | $11.09 | 16,828 |
| 2023-03-28 | $10.89 | $11.42 | $10.45 | $11.24 | $11.24 | 34,745 |
| 2023-03-27 | $9.94 | $10.93 | $9.51 | $10.89 | $10.89 | 44,585 |
| 2023-03-24 | $10.42 | $10.45 | $10.17 | $10.24 | $10.24 | 8,051 |
| 2023-03-23 | $10.74 | $10.99 | $10.42 | $10.42 | $10.42 | 13,844 |
| 2023-03-22 | $10.80 | $11.26 | $10.69 | $10.69 | $10.69 | 12,852 |
| 2023-03-21 | $10.46 | $10.98 | $10.20 | $10.98 | $10.98 | 14,556 |
| 2023-03-20 | $10.59 | $10.79 | $10.28 | $10.59 | $10.59 | 20,429 |
| 2023-03-17 | $10.69 | $10.85 | $10.47 | $10.66 | $10.66 | 20,953 |
| 2023-03-16 | $10.26 | $10.69 | $10.26 | $10.69 | $10.69 | 12,356 |
| 2023-03-15 | $11.31 | $11.31 | $9.58 | $10.26 | $10.26 | 38,112 |
| 2023-03-14 | $11.24 | $11.80 | $11.20 | $11.30 | $11.30 | 22,578 |
| 2023-03-13 | $11.40 | $11.43 | $10.54 | $11.19 | $11.19 | 25,060 |
| 2023-03-10 | $11.31 | $11.45 | $11.00 | $11.24 | $11.24 | 10,630 |
| 2023-03-09 | $12.36 | $12.49 | $11.33 | $11.33 | $11.33 | 35,409 |
| 2023-03-08 | $12.23 | $12.60 | $12.08 | $12.36 | $12.36 | 42,241 |
| 2023-03-07 | $11.73 | $12.25 | $11.63 | $12.23 | $12.23 | 48,637 |
| 2023-03-06 | $11.53 | $12.26 | $11.52 | $11.66 | $11.66 | 77,943 |
| 2023-03-03 | $10.91 | $11.56 | $10.81 | $11.50 | $11.50 | 44,809 |
| 2023-03-02 | $10.94 | $10.94 | $10.56 | $10.90 | $10.90 | 24,105 |
| 2023-03-01 | $11.00 | $11.09 | $10.81 | $10.83 | $10.83 | 15,913 |
| 2023-02-28 | $11.02 | $11.22 | $10.92 | $11.00 | $11.00 | 18,635 |
| 2023-02-27 | $10.46 | $11.24 | $10.46 | $11.09 | $11.09 | 66,360 |
| 2023-02-24 | $10.50 | $10.65 | $10.37 | $10.52 | $10.52 | 10,666 |
| 2023-02-23 | $10.49 | $10.86 | $10.49 | $10.74 | $10.74 | 15,273 |
| 2023-02-22 | $10.54 | $10.70 | $9.92 | $10.53 | $10.53 | 22,156 |
| 2023-02-21 | $10.70 | $11.25 | $10.51 | $10.65 | $10.65 | 75,813 |
| 2023-02-17 | $10.78 | $10.78 | $10.36 | $10.55 | $10.55 | 13,564 |
| 2023-02-16 | $10.52 | $10.74 | $10.30 | $10.62 | $10.62 | 24,139 |
| 2023-02-15 | $10.31 | $10.73 | $10.04 | $10.52 | $10.52 | 40,926 |
| 2023-02-14 | $10.20 | $10.66 | $9.80 | $10.31 | $10.31 | 47,542 |
| 2023-02-13 | $9.55 | $10.35 | $9.51 | $10.20 | $10.20 | 60,382 |
| 2023-02-10 | $9.45 | $9.49 | $9.19 | $9.29 | $9.29 | 9,823 |
| 2023-02-09 | $9.55 | $9.55 | $9.20 | $9.31 | $9.31 | 13,504 |
| 2023-02-08 | $9.54 | $9.83 | $9.31 | $9.48 | $9.48 | 23,116 |
| 2023-02-07 | $9.25 | $9.92 | $9.25 | $9.76 | $9.76 | 37,552 |
| 2023-02-06 | $8.51 | $9.43 | $8.27 | $9.15 | $9.15 | 94,040 |
| 2023-02-03 | $8.43 | $8.44 | $8.26 | $8.26 | $8.26 | 6,575 |
| 2023-02-02 | $8.40 | $8.45 | $8.28 | $8.37 | $8.37 | 2,128 |
| 2023-02-01 | $8.44 | $8.45 | $8.34 | $8.34 | $8.34 | 3,409 |
| 2023-01-31 | $8.32 | $8.37 | $8.24 | $8.33 | $8.33 | 11,825 |
| 2023-01-30 | $8.08 | $8.25 | $8.08 | $8.25 | $8.25 | 4,800 |
| 2023-01-27 | $8.19 | $8.30 | $8.16 | $8.30 | $8.30 | 6,732 |
| 2023-01-26 | $8.10 | $8.24 | $8.03 | $8.24 | $8.24 | 6,574 |
| 2023-01-25 | $7.96 | $8.15 | $7.96 | $8.01 | $8.01 | 6,020 |
| 2023-01-24 | $8.13 | $8.15 | $8.00 | $8.07 | $8.07 | 3,310 |
| 2023-01-23 | $8.14 | $8.16 | $8.00 | $8.15 | $8.15 | 12,134 |
| 2023-01-20 | $8.18 | $8.22 | $7.99 | $8.06 | $8.06 | 4,050 |
| 2023-01-19 | $8.07 | $8.14 | $7.91 | $8.14 | $8.14 | 13,815 |
| 2023-01-18 | $7.99 | $8.25 | $7.91 | $8.11 | $8.11 | 5,394 |
| 2023-01-17 | $8.13 | $8.26 | $7.99 | $7.99 | $7.99 | 10,377 |
| 2023-01-13 | $8.05 | $8.26 | $8.01 | $8.20 | $8.20 | 2,472 |
| 2023-01-12 | $8.04 | $8.25 | $7.88 | $8.05 | $8.05 | 4,989 |
| 2023-01-11 | $8.32 | $8.32 | $7.86 | $8.28 | $8.28 | 13,923 |
| 2023-01-10 | $8.29 | $8.29 | $8.18 | $8.18 | $8.18 | 1,463 |
| 2023-01-09 | $7.81 | $8.28 | $7.81 | $8.25 | $8.25 | 10,392 |
| 2023-01-06 | $7.67 | $7.81 | $7.52 | $7.81 | $7.81 | 7,280 |
| 2023-01-05 | $7.51 | $7.63 | $7.51 | $7.59 | $7.59 | 1,116 |
| 2023-01-04 | $7.52 | $7.66 | $7.49 | $7.66 | $7.66 | 5,456 |
| 2023-01-03 | $7.40 | $7.59 | $7.35 | $7.59 | $7.59 | 8,026 |
| 2022-12-30 | $7.34 | $7.41 | $7.20 | $7.36 | $7.36 | 10,982 |
| 2022-12-29 | $7.25 | $7.45 | $7.00 | $7.36 | $7.36 | 7,572 |
| 2022-12-28 | $7.24 | $7.48 | $7.24 | $7.26 | $7.26 | 9,122 |
| 2022-12-27 | $7.57 | $7.69 | $7.32 | $7.32 | $7.32 | 8,544 |
| 2022-12-23 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 467 |
| 2022-12-22 | $7.67 | $7.67 | $7.58 | $7.58 | $7.58 | 16,952 |
| 2022-12-21 | $7.57 | $7.67 | $7.57 | $7.65 | $7.65 | 13,886 |
| 2022-12-20 | $7.64 | $7.70 | $7.64 | $7.65 | $7.65 | 15,710 |
| 2022-12-19 | $7.84 | $7.87 | $7.74 | $7.76 | $7.76 | 7,708 |
| 2022-12-16 | $7.59 | $7.92 | $7.59 | $7.87 | $7.87 | 2,508 |
| 2022-12-15 | $8.00 | $8.00 | $7.82 | $7.84 | $7.84 | 3,504 |
| 2022-12-14 | $8.00 | $8.18 | $7.87 | $8.00 | $8.00 | 27,153 |
| 2022-12-13 | $8.01 | $8.09 | $7.92 | $8.02 | $8.02 | 38,333 |
| 2022-12-12 | $7.85 | $8.18 | $7.85 | $8.11 | $8.11 | 18,977 |
| 2022-12-09 | $7.78 | $8.01 | $7.75 | $7.83 | $7.83 | 4,556 |
| 2022-12-08 | $7.75 | $7.96 | $7.75 | $7.96 | $7.96 | 22,391 |
| 2022-12-07 | $7.94 | $7.97 | $7.50 | $7.89 | $7.89 | 21,618 |
| 2022-12-06 | $7.98 | $8.22 | $7.75 | $7.75 | $7.75 | 8,731 |
| 2022-12-05 | $8.03 | $8.03 | $7.80 | $7.85 | $7.85 | 3,573 |
| 2022-12-02 | $7.94 | $8.04 | $7.67 | $7.92 | $7.92 | 25,950 |
| 2022-12-01 | $8.00 | $8.22 | $7.83 | $7.83 | $7.83 | 14,371 |
| 2022-11-30 | $7.57 | $7.90 | $7.55 | $7.88 | $7.88 | 10,517 |
| 2022-11-29 | $7.45 | $7.60 | $7.45 | $7.58 | $7.58 | 2,973 |
| 2022-11-28 | $7.69 | $7.69 | $7.43 | $7.64 | $7.64 | 11,053 |
| 2022-11-25 | $7.50 | $7.72 | $7.50 | $7.71 | $7.71 | 5,464 |
| 2022-11-23 | $7.35 | $7.70 | $7.35 | $7.50 | $7.50 | 5,864 |
| 2022-11-22 | $7.20 | $7.43 | $7.20 | $7.32 | $7.32 | 17,542 |
| 2022-11-21 | $7.43 | $7.46 | $7.20 | $7.20 | $7.20 | 6,389 |
| 2022-11-18 | $7.15 | $7.27 | $7.15 | $7.25 | $7.25 | 3,916 |
| 2022-11-17 | $7.06 | $7.22 | $7.06 | $7.19 | $7.19 | 37,733 |
| 2022-11-16 | $7.21 | $7.29 | $7.16 | $7.23 | $7.23 | 975 |
| 2022-11-15 | $7.15 | $7.53 | $7.15 | $7.38 | $7.38 | 29,734 |
| 2022-11-14 | $7.12 | $7.25 | $6.99 | $7.10 | $7.10 | 17,389 |
| 2022-11-11 | $7.16 | $7.22 | $7.06 | $7.15 | $7.15 | 3,937 |
| 2022-11-10 | $7.10 | $7.16 | $6.90 | $6.94 | $6.94 | 3,698 |
| 2022-11-09 | $7.05 | $7.17 | $6.88 | $6.97 | $6.97 | 10,776 |
| 2022-11-08 | $7.08 | $7.18 | $6.99 | $6.99 | $6.99 | 12,941 |
| 2022-11-07 | $7.40 | $7.40 | $7.12 | $7.12 | $7.12 | 16,380 |
| 2022-11-04 | $8.30 | $8.31 | $7.36 | $7.36 | $7.36 | 25,924 |
| 2022-11-03 | $8.28 | $8.38 | $8.28 | $8.28 | $8.28 | 2,754 |
| 2022-11-02 | $8.23 | $8.40 | $8.23 | $8.40 | $8.40 | 1,469 |
| 2022-11-01 | $8.60 | $8.70 | $8.53 | $8.54 | $8.54 | 3,259 |
| 2022-10-31 | $8.50 | $8.70 | $8.50 | $8.53 | $8.53 | 7,600 |
| 2022-10-28 | $8.05 | $8.44 | $8.00 | $8.44 | $8.44 | 13,597 |
| 2022-10-27 | $8.24 | $8.45 | $8.20 | $8.25 | $8.25 | 5,578 |
| 2022-10-26 | $8.55 | $8.80 | $8.25 | $8.25 | $8.25 | 7,335 |
| 2022-10-25 | $8.30 | $8.65 | $8.30 | $8.61 | $8.61 | 4,277 |
| 2022-10-24 | $8.32 | $8.40 | $8.25 | $8.40 | $8.40 | 9,065 |
| 2022-10-21 | $8.63 | $8.65 | $8.41 | $8.47 | $8.47 | 5,504 |
| 2022-10-20 | $8.75 | $8.75 | $8.58 | $8.63 | $8.63 | 2,881 |
| 2022-10-19 | $8.52 | $8.75 | $8.52 | $8.65 | $8.65 | 4,938 |
| 2022-10-18 | $8.66 | $8.75 | $8.45 | $8.64 | $8.64 | 9,778 |
| 2022-10-17 | $8.57 | $9.11 | $8.53 | $8.81 | $8.81 | 10,677 |
| 2022-10-14 | $8.65 | $8.96 | $8.57 | $8.67 | $8.67 | 7,328 |
| 2022-10-13 | $9.11 | $9.11 | $8.77 | $8.86 | $8.86 | 5,931 |
| 2022-10-12 | $9.13 | $9.41 | $8.95 | $9.11 | $9.11 | 2,796 |
| 2022-10-11 | $9.29 | $9.39 | $9.06 | $9.07 | $9.07 | 3,052 |
| 2022-10-10 | $8.82 | $9.31 | $8.76 | $9.31 | $9.31 | 5,964 |
| 2022-10-07 | $9.38 | $9.38 | $8.75 | $8.75 | $8.75 | 14,733 |
| 2022-10-06 | $9.46 | $9.56 | $9.35 | $9.38 | $9.38 | 6,628 |
| 2022-10-05 | $9.56 | $9.78 | $9.14 | $9.57 | $9.57 | 10,801 |
| 2022-10-04 | $9.51 | $9.72 | $9.38 | $9.61 | $9.61 | 15,873 |
| 2022-10-03 | $8.81 | $9.46 | $8.81 | $9.34 | $9.34 | 17,274 |
| 2022-09-30 | $8.80 | $9.02 | $8.80 | $8.83 | $8.83 | 6,361 |
| 2022-09-29 | $9.03 | $9.15 | $8.58 | $8.96 | $8.96 | 39,214 |
| 2022-09-28 | $8.80 | $9.13 | $8.80 | $8.90 | $8.90 | 5,265 |
| 2022-09-27 | $8.81 | $8.99 | $8.75 | $8.79 | $8.79 | 9,939 |
| 2022-09-26 | $8.85 | $8.90 | $8.70 | $8.83 | $8.83 | 19,024 |
| 2022-09-23 | $8.72 | $8.91 | $8.50 | $8.75 | $8.75 | 19,109 |
| 2022-09-22 | $8.86 | $8.86 | $8.75 | $8.84 | $8.84 | 27,581 |
| 2022-09-21 | $8.96 | $9.18 | $8.72 | $8.86 | $8.86 | 5,152 |
| 2022-09-20 | $9.03 | $9.09 | $8.75 | $8.90 | $8.90 | 15,043 |
| 2022-09-19 | $9.25 | $9.32 | $9.02 | $9.26 | $9.26 | 4,492 |
| 2022-09-16 | $8.81 | $9.50 | $8.81 | $9.50 | $9.50 | 63,851 |
| 2022-09-15 | $8.99 | $9.05 | $8.99 | $9.05 | $9.05 | 5,256 |
| 2022-09-14 | $8.72 | $9.25 | $8.72 | $9.00 | $9.00 | 25,795 |
| 2022-09-13 | $9.10 | $9.20 | $8.71 | $8.80 | $8.80 | 35,307 |
| 2022-09-12 | $9.05 | $9.24 | $9.01 | $9.18 | $9.18 | 5,079 |
| 2022-09-09 | $8.93 | $9.15 | $8.92 | $9.01 | $9.01 | 3,990 |
| 2022-09-08 | $8.86 | $9.13 | $8.84 | $8.96 | $8.96 | 17,273 |
| 2022-09-07 | $8.84 | $9.11 | $8.80 | $8.96 | $8.96 | 19,834 |
| 2022-09-06 | $8.78 | $9.06 | $8.69 | $8.83 | $8.83 | 28,737 |
| 2022-09-02 | $9.34 | $9.34 | $8.65 | $8.65 | $8.65 | 22,353 |
| 2022-09-01 | $9.06 | $9.45 | $8.95 | $9.20 | $9.20 | 14,617 |
| 2022-08-31 | $9.00 | $9.30 | $8.64 | $8.95 | $8.95 | 65,073 |
| 2022-08-30 | $9.90 | $9.90 | $9.25 | $9.30 | $9.30 | 22,165 |
| 2022-08-29 | $9.19 | $10.01 | $9.17 | $10.00 | $10.00 | 50,133 |
| 2022-08-26 | $8.35 | $9.42 | $8.35 | $9.30 | $9.30 | 157,818 |
| 2022-08-25 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 14,473 |
| 2022-08-24 | $7.45 | $7.60 | $7.45 | $7.59 | $7.59 | 6,686 |
| 2022-08-23 | $7.52 | $7.57 | $7.43 | $7.54 | $7.54 | 1,631 |
| 2022-08-22 | $7.57 | $7.57 | $7.50 | $7.52 | $7.52 | 1,913 |
| 2022-08-19 | $7.79 | $7.84 | $7.73 | $7.74 | $7.74 | 4,215 |
| 2022-08-18 | $7.74 | $7.97 | $7.74 | $7.86 | $7.86 | 2,892 |
| 2022-08-17 | $7.80 | $7.93 | $7.77 | $7.77 | $7.77 | 15,392 |
| 2022-08-16 | $7.53 | $7.75 | $7.51 | $7.71 | $7.71 | 19,074 |
| 2022-08-15 | $7.21 | $7.63 | $7.19 | $7.53 | $7.53 | 12,844 |
| 2022-08-12 | $7.42 | $7.44 | $7.14 | $7.18 | $7.18 | 6,464 |
| 2022-08-11 | $7.21 | $7.21 | $7.11 | $7.12 | $7.12 | 2,896 |
| 2022-08-10 | $7.02 | $7.20 | $6.99 | $7.07 | $7.07 | 4,828 |
| 2022-08-09 | $7.16 | $7.27 | $7.01 | $7.01 | $7.01 | 6,536 |
| 2022-08-08 | $7.39 | $7.40 | $6.99 | $7.12 | $7.12 | 6,917 |
| 2022-08-05 | $6.93 | $7.34 | $6.93 | $7.25 | $7.25 | 26,664 |
| 2022-08-04 | $6.97 | $7.08 | $6.90 | $6.90 | $6.90 | 8,632 |
| 2022-08-03 | $7.07 | $7.07 | $6.97 | $6.97 | $6.97 | 1,607 |
| 2022-08-02 | $6.95 | $7.02 | $6.95 | $7.00 | $7.00 | 1,333 |
| 2022-08-01 | $7.06 | $7.11 | $6.94 | $7.08 | $7.08 | 8,563 |
| 2022-07-29 | $6.86 | $7.10 | $6.86 | $6.99 | $6.99 | 5,325 |
| 2022-07-28 | $6.76 | $6.96 | $6.76 | $6.86 | $6.86 | 4,771 |
| 2022-07-27 | $7.02 | $7.02 | $7.01 | $7.01 | $7.01 | 661 |
| 2022-07-26 | $7.06 | $7.06 | $6.90 | $6.92 | $6.92 | 2,084 |
| 2022-07-25 | $7.00 | $7.05 | $6.78 | $6.92 | $6.92 | 10,498 |
| 2022-07-22 | $6.89 | $7.09 | $6.83 | $7.08 | $7.08 | 13,705 |
| 2022-07-21 | $7.19 | $7.19 | $6.97 | $7.07 | $7.07 | 12,016 |
| 2022-07-20 | $7.15 | $7.23 | $7.11 | $7.12 | $7.12 | 10,100 |
| 2022-07-19 | $7.10 | $7.15 | $7.04 | $7.07 | $7.07 | 5,862 |
| 2022-07-18 | $7.02 | $7.16 | $6.90 | $7.04 | $7.04 | 12,878 |
| 2022-07-15 | $6.92 | $7.09 | $6.82 | $6.96 | $6.96 | 10,498 |
| 2022-07-14 | $6.93 | $6.96 | $6.80 | $6.96 | $6.96 | 14,896 |
| 2022-07-13 | $6.84 | $7.09 | $6.75 | $7.02 | $7.02 | 28,465 |
| 2022-07-12 | $6.77 | $6.82 | $6.65 | $6.81 | $6.81 | 13,529 |
| 2022-07-11 | $6.93 | $6.93 | $6.71 | $6.71 | $6.71 | 8,250 |
| 2022-07-08 | $6.82 | $6.91 | $6.80 | $6.82 | $6.82 | 4,570 |
| 2022-07-07 | $6.81 | $6.97 | $6.78 | $6.97 | $6.97 | 5,891 |
| 2022-07-06 | $6.90 | $7.05 | $6.83 | $6.83 | $6.83 | 5,464 |
| 2022-07-05 | $6.94 | $7.14 | $6.75 | $6.76 | $6.76 | 16,669 |
| 2022-07-01 | $6.91 | $7.12 | $6.89 | $6.89 | $6.89 | 6,598 |
| 2022-06-30 | $6.93 | $7.05 | $6.79 | $7.02 | $7.02 | 10,512 |
| 2022-06-29 | $7.08 | $7.10 | $7.03 | $7.03 | $7.03 | 1,261 |
| 2022-06-28 | $7.09 | $7.09 | $6.83 | $7.03 | $7.03 | 8,316 |
| 2022-06-27 | $7.08 | $7.20 | $6.95 | $7.00 | $7.00 | 28,239 |
| 2022-06-24 | $6.94 | $7.05 | $6.83 | $7.05 | $7.05 | 16,431 |
| 2022-06-23 | $6.92 | $7.15 | $6.83 | $7.05 | $7.05 | 6,879 |
| 2022-06-22 | $6.98 | $7.11 | $6.80 | $6.98 | $6.98 | 26,085 |
| 2022-06-21 | $7.12 | $7.16 | $6.87 | $7.04 | $7.04 | 3,234 |
| 2022-06-17 | $6.88 | $7.20 | $6.80 | $7.20 | $7.20 | 19,286 |
| 2022-06-16 | $7.18 | $7.33 | $6.92 | $6.95 | $6.95 | 19,139 |
| 2022-06-15 | $7.24 | $7.53 | $7.15 | $7.26 | $7.26 | 12,289 |
| 2022-06-14 | $7.34 | $7.48 | $7.15 | $7.15 | $7.15 | 20,334 |
| 2022-06-13 | $7.70 | $7.76 | $7.34 | $7.34 | $7.34 | 10,411 |
| 2022-06-10 | $7.49 | $7.67 | $7.49 | $7.65 | $7.65 | 8,632 |
| 2022-06-09 | $7.88 | $7.88 | $7.51 | $7.57 | $7.57 | 10,788 |
| 2022-06-08 | $7.79 | $7.96 | $7.75 | $7.94 | $7.94 | 2,304 |
| 2022-06-07 | $7.89 | $8.14 | $7.81 | $7.94 | $7.94 | 21,942 |
| 2022-06-06 | $7.97 | $8.19 | $7.95 | $8.03 | $8.03 | 17,349 |
| 2022-06-03 | $7.96 | $8.06 | $7.94 | $8.00 | $8.00 | 2,445 |
| 2022-06-02 | $8.03 | $8.20 | $7.98 | $8.10 | $8.10 | 11,439 |
| 2022-06-01 | $7.65 | $8.17 | $7.60 | $8.12 | $8.12 | 30,314 |
| 2022-05-31 | $7.42 | $7.74 | $7.41 | $7.74 | $7.74 | 26,152 |
| 2022-05-27 | $7.25 | $7.42 | $7.25 | $7.31 | $7.31 | 6,140 |
| 2022-05-26 | $7.30 | $7.52 | $7.12 | $7.42 | $7.42 | 21,124 |
| 2022-05-25 | $7.27 | $7.40 | $7.21 | $7.32 | $7.32 | 3,456 |
| 2022-05-24 | $7.33 | $7.36 | $7.06 | $7.22 | $7.22 | 18,211 |
| 2022-05-23 | $7.25 | $7.39 | $7.20 | $7.21 | $7.21 | 6,846 |
| 2022-05-20 | $7.86 | $7.86 | $7.11 | $7.15 | $7.15 | 10,080 |
| 2022-05-19 | $7.53 | $7.53 | $7.31 | $7.37 | $7.37 | 6,200 |
| 2022-05-18 | $7.77 | $7.77 | $7.35 | $7.36 | $7.36 | 11,549 |
| 2022-05-17 | $7.40 | $7.94 | $7.39 | $7.90 | $7.90 | 22,083 |
| 2022-05-16 | $7.62 | $7.62 | $7.29 | $7.35 | $7.35 | 9,228 |
| 2022-05-13 | $7.72 | $7.74 | $7.51 | $7.64 | $7.64 | 10,307 |
| 2022-05-12 | $7.77 | $7.90 | $7.59 | $7.59 | $7.59 | 6,978 |
| 2022-05-11 | $7.52 | $7.95 | $7.52 | $7.65 | $7.65 | 24,982 |
| 2022-05-10 | $7.67 | $7.85 | $7.60 | $7.69 | $7.69 | 31,966 |
| 2022-05-09 | $7.32 | $7.50 | $7.05 | $7.50 | $7.50 | 54,281 |
| 2022-05-06 | $6.47 | $6.60 | $6.45 | $6.49 | $6.49 | 8,391 |
| 2022-05-05 | $6.54 | $6.72 | $6.35 | $6.70 | $6.70 | 4,699 |
| 2022-05-04 | $6.41 | $6.65 | $6.26 | $6.59 | $6.59 | 10,305 |
| 2022-05-03 | $6.60 | $6.78 | $6.40 | $6.40 | $6.40 | 23,334 |
| 2022-05-02 | $6.87 | $6.87 | $6.61 | $6.63 | $6.63 | 4,483 |
| 2022-04-29 | $6.60 | $6.94 | $6.60 | $6.71 | $6.71 | 18,808 |
| 2022-04-28 | $6.80 | $6.80 | $6.51 | $6.62 | $6.62 | 37,334 |
| 2022-04-27 | $6.85 | $6.90 | $6.75 | $6.75 | $6.75 | 4,472 |
| 2022-04-26 | $7.00 | $7.00 | $6.86 | $6.98 | $6.98 | 2,009 |
| 2022-04-25 | $6.84 | $7.00 | $6.84 | $6.98 | $6.98 | 3,969 |
| 2022-04-22 | $7.00 | $7.05 | $6.86 | $6.90 | $6.90 | 2,982 |
| 2022-04-21 | $7.04 | $7.22 | $7.01 | $7.01 | $7.01 | 6,134 |
| 2022-04-20 | $7.00 | $7.19 | $7.00 | $7.01 | $7.01 | 6,054 |
| 2022-04-19 | $7.04 | $7.20 | $6.87 | $7.19 | $7.19 | 6,084 |
| 2022-04-18 | $7.08 | $7.08 | $6.83 | $6.99 | $6.99 | 2,936 |
| 2022-04-14 | $7.05 | $7.10 | $6.98 | $7.08 | $7.08 | 2,777 |
| 2022-04-13 | $6.82 | $7.07 | $6.78 | $6.98 | $6.98 | 11,712 |
| 2022-04-12 | $7.02 | $7.20 | $6.80 | $6.93 | $6.93 | 28,917 |
| 2022-04-11 | $7.01 | $7.26 | $7.01 | $7.04 | $7.04 | 15,563 |
| 2022-04-08 | $7.50 | $7.50 | $7.21 | $7.23 | $7.23 | 8,005 |
| 2022-04-07 | $7.49 | $7.49 | $7.37 | $7.37 | $7.37 | 3,875 |
| 2022-04-06 | $7.35 | $7.67 | $7.35 | $7.37 | $7.37 | 17,895 |
| 2022-04-05 | $7.52 | $7.66 | $7.36 | $7.46 | $7.46 | 6,071 |
| 2022-04-04 | $7.54 | $7.54 | $7.30 | $7.47 | $7.47 | 11,233 |
| 2022-04-01 | $7.95 | $7.95 | $7.38 | $7.53 | $7.53 | 58,686 |
| 2022-03-31 | $7.58 | $7.76 | $7.55 | $7.69 | $7.69 | 2,947 |
| 2022-03-30 | $7.57 | $7.69 | $7.55 | $7.62 | $7.62 | 5,923 |
| 2022-03-29 | $7.59 | $7.79 | $7.56 | $7.62 | $7.62 | 38,945 |
| 2022-03-28 | $7.84 | $7.87 | $7.56 | $7.56 | $7.56 | 6,076 |
| 2022-03-25 | $8.08 | $8.08 | $7.50 | $7.88 | $7.88 | 8,540 |
| 2022-03-24 | $8.23 | $8.23 | $7.75 | $7.85 | $7.85 | 12,104 |
| 2022-03-23 | $7.59 | $8.25 | $7.59 | $8.15 | $8.15 | 36,273 |
| 2022-03-22 | $7.40 | $7.75 | $7.38 | $7.70 | $7.70 | 50,007 |
| 2022-03-21 | $7.32 | $7.40 | $7.25 | $7.40 | $7.40 | 28,055 |
| 2022-03-18 | $7.15 | $7.50 | $7.11 | $7.25 | $7.25 | 11,347 |
| 2022-03-17 | $7.12 | $7.20 | $6.90 | $7.13 | $7.13 | 38,185 |
| 2022-03-16 | $7.23 | $7.23 | $7.05 | $7.08 | $7.08 | 8,286 |
| 2022-03-15 | $7.07 | $7.30 | $7.05 | $7.12 | $7.12 | 16,713 |
| 2022-03-14 | $7.21 | $7.27 | $7.06 | $7.17 | $7.17 | 4,571 |
| 2022-03-11 | $7.21 | $7.29 | $7.15 | $7.15 | $7.15 | 4,428 |
| 2022-03-10 | $7.30 | $7.30 | $7.16 | $7.24 | $7.24 | 1,855 |
| 2022-03-09 | $7.12 | $7.32 | $7.12 | $7.26 | $7.26 | 14,283 |
| 2022-03-08 | $7.16 | $7.19 | $6.95 | $7.12 | $7.12 | 14,154 |
| 2022-03-07 | $7.20 | $7.34 | $7.10 | $7.15 | $7.15 | 22,559 |
| 2022-03-04 | $7.25 | $7.32 | $7.20 | $7.25 | $7.25 | 31,241 |
| 2022-03-03 | $7.30 | $7.31 | $7.17 | $7.27 | $7.27 | 25,748 |
| 2022-03-02 | $7.20 | $7.28 | $7.09 | $7.21 | $7.21 | 9,483 |
| 2022-03-01 | $7.29 | $7.30 | $7.12 | $7.19 | $7.19 | 17,063 |
| 2022-02-28 | $7.17 | $7.30 | $7.11 | $7.29 | $7.29 | 19,102 |
| 2022-02-25 | $7.20 | $7.36 | $7.12 | $7.17 | $7.17 | 9,178 |
| 2022-02-24 | $7.05 | $7.19 | $6.89 | $7.11 | $7.11 | 26,377 |
| 2022-02-23 | $7.33 | $7.46 | $7.10 | $7.17 | $7.17 | 9,990 |
| 2022-02-22 | $7.18 | $7.32 | $7.05 | $7.29 | $7.29 | 20,948 |
| 2022-02-18 | $7.12 | $7.29 | $7.12 | $7.23 | $7.23 | 7,257 |
| 2022-02-17 | $7.30 | $7.56 | $7.12 | $7.13 | $7.13 | 24,330 |
| 2022-02-16 | $7.48 | $7.48 | $7.36 | $7.36 | $7.36 | 14,214 |
| 2022-02-15 | $7.37 | $7.55 | $7.32 | $7.48 | $7.48 | 43,325 |
| 2022-02-14 | $7.50 | $7.60 | $7.27 | $7.27 | $7.27 | 58,047 |
| 2022-02-11 | $7.79 | $7.85 | $7.51 | $7.59 | $7.59 | 28,447 |
| 2022-02-10 | $7.93 | $8.10 | $7.67 | $7.75 | $7.75 | 36,168 |
| 2022-02-09 | $8.43 | $8.70 | $7.90 | $7.95 | $7.95 | 80,209 |
| 2022-02-08 | $8.21 | $8.59 | $8.21 | $8.40 | $8.40 | 30,192 |
| 2022-02-07 | $8.77 | $8.99 | $8.06 | $8.34 | $8.34 | 118,913 |
| 2022-02-04 | $8.76 | $8.96 | $8.66 | $8.81 | $8.81 | 12,206 |
| 2022-02-03 | $9.10 | $9.18 | $8.75 | $8.89 | $8.89 | 12,819 |
| 2022-02-02 | $9.04 | $9.50 | $8.97 | $9.22 | $9.22 | 27,693 |
| 2022-02-01 | $8.87 | $9.14 | $8.87 | $9.14 | $9.14 | 19,335 |
| 2022-01-31 | $9.16 | $9.16 | $8.84 | $9.06 | $9.06 | 23,577 |
| 2022-01-28 | $9.04 | $9.19 | $8.88 | $9.16 | $9.16 | 11,025 |
| 2022-01-27 | $9.37 | $9.37 | $8.81 | $9.08 | $9.08 | 17,846 |
| 2022-01-26 | $9.30 | $9.37 | $9.11 | $9.37 | $9.37 | 11,447 |
| 2022-01-25 | $9.29 | $9.37 | $9.05 | $9.28 | $9.28 | 8,354 |
| 2022-01-24 | $9.25 | $9.50 | $8.81 | $9.50 | $9.50 | 48,236 |
| 2022-01-21 | $9.77 | $9.77 | $9.50 | $9.58 | $9.58 | 38,306 |
| 2022-01-20 | $10.01 | $10.22 | $9.75 | $9.89 | $9.89 | 18,147 |
| 2022-01-19 | $10.03 | $10.14 | $9.75 | $9.93 | $9.93 | 14,544 |
| 2022-01-18 | $10.27 | $10.39 | $9.61 | $10.07 | $10.07 | 55,491 |
| 2022-01-14 | $10.69 | $10.69 | $10.15 | $10.44 | $10.44 | 33,637 |
| 2022-01-13 | $10.24 | $10.68 | $10.16 | $10.39 | $10.39 | 32,961 |
| 2022-01-12 | $9.97 | $10.36 | $9.86 | $10.12 | $10.12 | 35,788 |
| 2022-01-11 | $9.45 | $9.96 | $9.29 | $9.89 | $9.89 | 58,679 |
| 2022-01-10 | $9.56 | $9.56 | $9.12 | $9.45 | $9.45 | 24,721 |
| 2022-01-07 | $9.53 | $9.85 | $9.50 | $9.75 | $9.75 | 8,656 |
| 2022-01-06 | $9.82 | $9.95 | $9.52 | $9.77 | $9.77 | 28,239 |
| 2022-01-05 | $9.90 | $9.90 | $9.62 | $9.90 | $9.90 | 11,949 |
| 2022-01-04 | $9.65 | $9.89 | $9.43 | $9.80 | $9.80 | 26,535 |
| 2022-01-03 | $9.39 | $10.00 | $9.35 | $9.42 | $9.42 | 37,443 |
| 2021-12-31 | $9.75 | $9.99 | $9.35 | $9.35 | $9.35 | 42,863 |
| 2021-12-30 | $9.50 | $9.74 | $9.48 | $9.66 | $9.66 | 14,594 |
| 2021-12-29 | $9.30 | $9.58 | $9.24 | $9.41 | $9.41 | 15,162 |
| 2021-12-28 | $9.20 | $9.49 | $9.20 | $9.49 | $9.49 | 23,511 |
| 2021-12-27 | $9.16 | $9.38 | $9.16 | $9.24 | $9.24 | 43,556 |
| 2021-12-23 | $9.27 | $9.40 | $9.16 | $9.30 | $9.30 | 25,401 |
| 2021-12-22 | $9.27 | $9.39 | $9.20 | $9.32 | $9.32 | 4,258 |
| 2021-12-21 | $9.35 | $9.41 | $9.21 | $9.36 | $9.36 | 14,986 |
| 2021-12-20 | $9.46 | $9.46 | $9.10 | $9.17 | $9.17 | 16,150 |
| 2021-12-17 | $9.39 | $9.70 | $9.39 | $9.64 | $9.64 | 22,906 |
| 2021-12-16 | $9.38 | $9.65 | $9.25 | $9.58 | $9.58 | 75,511 |
| 2021-12-15 | $9.11 | $9.50 | $8.95 | $9.50 | $9.50 | 31,748 |
| 2021-12-14 | $9.57 | $9.64 | $9.10 | $9.22 | $9.22 | 19,432 |
| 2021-12-13 | $9.67 | $9.99 | $9.45 | $9.65 | $9.65 | 46,999 |
| 2021-12-10 | $9.55 | $9.65 | $9.48 | $9.53 | $9.53 | 14,296 |
| 2021-12-09 | $9.65 | $10.12 | $9.39 | $9.45 | $9.45 | 42,976 |
| 2021-12-08 | $9.59 | $9.69 | $9.50 | $9.64 | $9.64 | 14,952 |
| 2021-12-07 | $9.34 | $9.56 | $9.31 | $9.51 | $9.51 | 11,389 |
| 2021-12-06 | $8.86 | $9.42 | $8.78 | $9.25 | $9.25 | 13,264 |
| 2021-12-03 | $9.05 | $9.24 | $8.81 | $8.86 | $8.86 | 18,117 |
| 2021-12-02 | $9.43 | $9.43 | $8.81 | $9.00 | $9.00 | 41,460 |
| 2021-12-01 | $9.58 | $9.62 | $9.13 | $9.13 | $9.13 | 26,098 |
| 2021-11-30 | $9.38 | $9.60 | $9.13 | $9.35 | $9.35 | 41,633 |
| 2021-11-29 | $9.98 | $10.01 | $9.33 | $9.40 | $9.40 | 38,470 |
| 2021-11-26 | $9.90 | $9.98 | $9.50 | $9.98 | $9.98 | 31,506 |
| 2021-11-24 | $9.99 | $10.10 | $9.83 | $10.09 | $10.09 | 19,941 |
| 2021-11-23 | $10.25 | $10.27 | $9.65 | $9.97 | $9.97 | 31,201 |
| 2021-11-22 | $10.38 | $10.50 | $10.04 | $10.15 | $10.15 | 43,737 |
| 2021-11-19 | $10.53 | $10.64 | $10.20 | $10.38 | $10.38 | 37,790 |
| 2021-11-18 | $10.83 | $11.06 | $10.58 | $10.63 | $10.63 | 41,417 |
| 2021-11-17 | $11.25 | $11.44 | $10.75 | $10.98 | $10.98 | 37,861 |
| 2021-11-16 | $11.55 | $11.60 | $11.40 | $11.40 | $11.40 | 24,998 |
| 2021-11-15 | $11.49 | $11.61 | $11.12 | $11.45 | $11.45 | 31,786 |
| 2021-11-12 | $11.91 | $12.05 | $11.53 | $11.60 | $11.60 | 23,849 |
| 2021-11-11 | $11.43 | $12.20 | $11.40 | $12.14 | $12.14 | 27,637 |
| 2021-11-10 | $11.80 | $11.97 | $11.35 | $11.45 | $11.45 | 25,238 |
| 2021-11-09 | $11.85 | $12.07 | $11.54 | $11.69 | $11.69 | 33,130 |
| 2021-11-08 | $13.25 | $13.25 | $12.04 | $12.09 | $12.09 | 30,943 |
| 2021-11-05 | $13.01 | $13.50 | $12.89 | $12.90 | $12.90 | 60,680 |
| 2021-11-04 | $12.45 | $13.20 | $12.42 | $13.15 | $13.15 | 59,812 |
| 2021-11-03 | $11.88 | $12.39 | $11.70 | $12.39 | $12.39 | 28,497 |
| 2021-11-02 | $12.02 | $12.04 | $11.24 | $11.80 | $11.80 | 44,875 |
| 2021-11-01 | $10.49 | $12.30 | $10.32 | $12.13 | $12.13 | 124,510 |
| 2021-10-29 | $10.20 | $10.40 | $10.10 | $10.10 | $10.10 | 23,175 |
| 2021-10-28 | $10.33 | $10.62 | $10.05 | $10.15 | $10.15 | 24,219 |
| 2021-10-27 | $10.13 | $10.70 | $10.01 | $10.20 | $10.20 | 37,513 |
| 2021-10-26 | $10.40 | $10.51 | $10.13 | $10.18 | $10.18 | 20,966 |
| 2021-10-25 | $10.49 | $10.56 | $10.22 | $10.40 | $10.40 | 30,375 |
| 2021-10-22 | $10.79 | $10.79 | $10.41 | $10.45 | $10.45 | 12,799 |
| 2021-10-21 | $10.83 | $11.25 | $10.55 | $10.69 | $10.69 | 28,565 |
| 2021-10-20 | $10.85 | $11.05 | $10.77 | $11.00 | $11.00 | 17,466 |
| 2021-10-19 | $10.70 | $11.05 | $10.65 | $10.85 | $10.85 | 32,761 |
| 2021-10-18 | $11.25 | $11.34 | $10.51 | $10.70 | $10.70 | 72,579 |
| 2021-10-15 | $11.54 | $11.59 | $11.25 | $11.25 | $11.25 | 25,857 |
| 2021-10-14 | $11.42 | $11.55 | $11.35 | $11.46 | $11.46 | 7,922 |
| 2021-10-13 | $11.46 | $11.55 | $11.26 | $11.35 | $11.35 | 9,297 |
| 2021-10-12 | $11.44 | $11.92 | $11.25 | $11.25 | $11.25 | 14,132 |
| 2021-10-11 | $12.04 | $12.05 | $11.35 | $11.53 | $11.53 | 26,803 |
| 2021-10-08 | $11.49 | $12.13 | $11.40 | $12.04 | $12.04 | 14,303 |
| 2021-10-07 | $11.30 | $12.04 | $11.30 | $11.34 | $11.34 | 16,191 |
| 2021-10-06 | $11.36 | $11.83 | $11.36 | $11.58 | $11.58 | 11,939 |
| 2021-10-05 | $11.43 | $11.89 | $11.43 | $11.54 | $11.54 | 19,637 |
| 2021-10-04 | $12.00 | $12.52 | $11.25 | $11.45 | $11.45 | 70,576 |
| 2021-10-01 | $12.52 | $12.65 | $12.11 | $12.11 | $12.11 | 17,849 |
| 2021-09-30 | $12.44 | $12.60 | $12.19 | $12.49 | $12.49 | 36,814 |
| 2021-09-29 | $12.49 | $13.00 | $12.34 | $12.57 | $12.57 | 21,786 |
| 2021-09-28 | $13.47 | $13.47 | $11.81 | $12.31 | $12.31 | 38,983 |
| 2021-09-27 | $12.60 | $13.90 | $12.60 | $13.32 | $13.32 | 82,619 |
| 2021-09-24 | $11.59 | $12.60 | $11.49 | $12.56 | $12.56 | 28,340 |
| 2021-09-23 | $12.13 | $12.13 | $11.19 | $11.66 | $11.66 | 52,821 |
| 2021-09-22 | $12.16 | $12.32 | $12.03 | $12.14 | $12.14 | 23,244 |
| 2021-09-21 | $12.11 | $12.45 | $12.03 | $12.03 | $12.03 | 20,221 |
| 2021-09-20 | $11.84 | $12.21 | $11.51 | $11.96 | $11.96 | 44,032 |
| 2021-09-17 | $13.08 | $13.30 | $12.22 | $12.22 | $12.22 | 43,958 |
| 2021-09-16 | $13.30 | $13.65 | $13.17 | $13.17 | $13.17 | 28,049 |
| 2021-09-15 | $13.12 | $13.60 | $13.12 | $13.35 | $13.35 | 34,219 |
| 2021-09-14 | $13.45 | $13.60 | $12.90 | $13.10 | $13.10 | 97,352 |
| 2021-09-13 | $12.28 | $13.60 | $12.28 | $13.47 | $13.47 | 122,123 |
| 2021-09-10 | $12.52 | $12.70 | $11.76 | $12.15 | $12.15 | 80,420 |
| 2021-09-09 | $11.15 | $12.45 | $11.00 | $12.23 | $12.23 | 149,837 |
| 2021-09-08 | $11.05 | $11.19 | $10.73 | $11.10 | $11.10 | 37,178 |
| 2021-09-07 | $10.50 | $11.49 | $10.50 | $11.20 | $11.20 | 128,923 |
| 2021-09-03 | $9.05 | $10.99 | $9.05 | $10.45 | $10.45 | 465,056 |
| 2021-09-02 | $7.39 | $10.72 | $7.33 | $8.85 | $8.85 | 554,348 |
| 2021-09-01 | $7.50 | $7.71 | $7.41 | $7.55 | $7.55 | 12,278 |
| 2021-08-31 | $7.69 | $7.69 | $7.39 | $7.39 | $7.39 | 4,370 |
| 2021-08-30 | $7.77 | $7.77 | $7.30 | $7.65 | $7.65 | 4,156 |
| 2021-08-27 | $7.48 | $7.77 | $7.41 | $7.61 | $7.61 | 13,010 |
| 2021-08-26 | $7.27 | $7.50 | $7.18 | $7.50 | $7.50 | 8,676 |
| 2021-08-25 | $7.12 | $7.50 | $7.12 | $7.27 | $7.27 | 11,537 |
| 2021-08-24 | $7.34 | $7.64 | $7.34 | $7.45 | $7.45 | 5,038 |
| 2021-08-23 | $7.46 | $7.64 | $7.32 | $7.54 | $7.54 | 9,884 |
| 2021-08-20 | $7.30 | $7.47 | $7.29 | $7.29 | $7.29 | 959 |
| 2021-08-19 | $7.35 | $7.56 | $7.23 | $7.23 | $7.23 | 4,873 |
| 2021-08-18 | $7.15 | $7.41 | $7.15 | $7.36 | $7.36 | 7,414 |
| 2021-08-17 | $7.40 | $7.50 | $7.22 | $7.27 | $7.27 | 16,556 |
| 2021-08-16 | $7.25 | $7.52 | $7.21 | $7.40 | $7.40 | 8,191 |
| 2021-08-13 | $7.38 | $7.53 | $7.35 | $7.35 | $7.35 | 14,734 |
| 2021-08-12 | $7.65 | $7.67 | $7.41 | $7.42 | $7.42 | 11,420 |
| 2021-08-11 | $7.73 | $7.74 | $7.45 | $7.64 | $7.64 | 16,231 |
| 2021-08-10 | $7.57 | $7.74 | $7.52 | $7.74 | $7.74 | 12,401 |
| 2021-08-09 | $7.52 | $7.96 | $7.52 | $7.96 | $7.96 | 4,543 |
| 2021-08-06 | $7.91 | $8.05 | $7.70 | $7.84 | $7.84 | 6,102 |
| 2021-08-05 | $7.90 | $8.09 | $7.85 | $8.06 | $8.06 | 6,098 |
| 2021-08-04 | $8.05 | $8.05 | $7.88 | $7.90 | $7.90 | 3,254 |
| 2021-08-03 | $7.97 | $8.09 | $7.85 | $8.09 | $8.09 | 2,303 |
| 2021-08-02 | $8.06 | $8.08 | $7.98 | $8.08 | $8.08 | 1,918 |
| 2021-07-30 | $7.58 | $7.85 | $7.58 | $7.83 | $7.83 | 5,712 |
| 2021-07-29 | $7.50 | $8.00 | $7.24 | $7.85 | $7.85 | 8,094 |
| 2021-07-28 | $7.97 | $8.10 | $7.97 | $8.10 | $8.10 | 933 |
| 2021-07-27 | $7.94 | $8.10 | $7.73 | $8.10 | $8.10 | 2,550 |
| 2021-07-26 | $8.27 | $8.49 | $7.62 | $8.00 | $8.00 | 5,855 |
| 2021-07-23 | $8.45 | $8.45 | $7.90 | $7.90 | $7.90 | 2,900 |
| 2021-07-22 | $8.36 | $8.47 | $7.88 | $8.22 | $8.22 | 12,116 |
| 2021-07-21 | $8.15 | $8.48 | $7.96 | $8.12 | $8.12 | 33,155 |
| 2021-07-20 | $7.06 | $8.21 | $7.06 | $7.85 | $7.85 | 24,853 |
| 2021-07-19 | $8.12 | $8.12 | $6.69 | $7.21 | $7.21 | 74,362 |
| 2021-07-16 | $8.76 | $8.77 | $8.33 | $8.34 | $8.34 | 2,840 |
| 2021-07-15 | $8.45 | $8.78 | $8.25 | $8.25 | $8.25 | 8,706 |
| 2021-07-14 | $8.86 | $8.87 | $8.53 | $8.56 | $8.56 | 2,927 |
| 2021-07-13 | $9.05 | $9.05 | $8.67 | $8.83 | $8.83 | 2,880 |
| 2021-07-12 | $8.52 | $8.92 | $8.45 | $8.92 | $8.92 | 11,642 |
| 2021-07-09 | $8.60 | $8.73 | $8.43 | $8.51 | $8.51 | 6,134 |
| 2021-07-08 | $8.60 | $8.73 | $8.56 | $8.60 | $8.60 | 9,789 |
| 2021-07-07 | $8.79 | $8.85 | $8.58 | $8.75 | $8.75 | 5,058 |
| 2021-07-06 | $8.90 | $8.90 | $8.56 | $8.83 | $8.83 | 26,017 |
| 2021-07-02 | $9.10 | $9.25 | $8.95 | $8.95 | $8.95 | 13,097 |
| 2021-07-01 | $9.48 | $9.48 | $9.11 | $9.11 | $9.11 | 1,596 |
| 2021-06-30 | $9.56 | $9.56 | $9.22 | $9.34 | $9.34 | 2,497 |
| 2021-06-29 | $9.40 | $9.69 | $9.14 | $9.15 | $9.15 | 15,295 |
| 2021-06-28 | $9.91 | $9.92 | $9.52 | $9.52 | $9.52 | 14,476 |
| 2021-06-25 | $9.90 | $9.90 | $9.61 | $9.90 | $9.90 | 35,162 |
| 2021-06-24 | $9.24 | $9.90 | $9.24 | $9.85 | $9.85 | 13,530 |
| 2021-06-23 | $9.14 | $9.36 | $9.04 | $9.24 | $9.24 | 56,387 |
| 2021-06-22 | $9.11 | $9.25 | $9.02 | $9.19 | $9.19 | 13,040 |
| 2021-06-21 | $9.01 | $9.15 | $9.01 | $9.14 | $9.14 | 18,859 |
| 2021-06-18 | $8.87 | $9.01 | $8.80 | $9.01 | $9.01 | 5,952 |
| 2021-06-17 | $8.84 | $9.28 | $8.77 | $9.09 | $9.09 | 19,429 |
| 2021-06-16 | $8.79 | $9.06 | $8.79 | $9.03 | $9.03 | 16,419 |
| 2021-06-15 | $8.78 | $8.99 | $8.77 | $8.94 | $8.94 | 2,253 |
| 2021-06-14 | $8.89 | $9.05 | $8.75 | $8.79 | $8.79 | 12,911 |
| 2021-06-11 | $8.94 | $9.05 | $8.90 | $8.90 | $8.90 | 7,704 |
| 2021-06-10 | $9.07 | $9.09 | $8.82 | $8.93 | $8.93 | 12,137 |
| 2021-06-09 | $8.93 | $9.28 | $8.89 | $9.28 | $9.28 | 8,305 |
| 2021-06-08 | $9.29 | $9.29 | $8.87 | $8.87 | $8.87 | 9,502 |
| 2021-06-07 | $9.16 | $9.74 | $9.00 | $9.33 | $9.33 | 57,374 |
| 2021-06-04 | $8.85 | $9.43 | $8.73 | $9.00 | $9.00 | 38,397 |
| 2021-06-03 | $8.93 | $9.00 | $8.53 | $8.85 | $8.85 | 23,317 |
| 2021-06-02 | $9.11 | $9.11 | $8.76 | $9.00 | $9.00 | 18,520 |
| 2021-06-01 | $9.16 | $9.35 | $8.89 | $9.11 | $9.11 | 22,630 |
| 2021-05-28 | $9.37 | $9.37 | $8.99 | $9.16 | $9.16 | 13,107 |
| 2021-05-27 | $8.85 | $9.39 | $8.76 | $9.25 | $9.25 | 52,873 |
| 2021-05-26 | $8.93 | $9.00 | $8.68 | $8.83 | $8.83 | 6,212 |
| 2021-05-25 | $8.73 | $9.24 | $8.64 | $8.90 | $8.90 | 20,560 |
| 2021-05-24 | $8.81 | $9.06 | $8.70 | $8.81 | $8.81 | 10,970 |
| 2021-05-21 | $8.99 | $8.99 | $8.60 | $8.76 | $8.76 | 22,103 |
| 2021-05-20 | $8.60 | $8.94 | $8.60 | $8.89 | $8.89 | 6,399 |
| 2021-05-19 | $8.95 | $9.10 | $8.62 | $8.70 | $8.70 | 15,821 |
| 2021-05-18 | $9.44 | $9.44 | $8.95 | $8.95 | $8.95 | 39,032 |
| 2021-05-17 | $8.82 | $9.90 | $8.82 | $9.44 | $9.44 | 54,913 |
| 2021-05-14 | $8.30 | $8.96 | $8.30 | $8.80 | $8.80 | 33,706 |
| 2021-05-13 | $8.31 | $8.50 | $8.05 | $8.30 | $8.30 | 58,052 |
| 2021-05-12 | $8.46 | $8.50 | $8.25 | $8.39 | $8.39 | 26,549 |
| 2021-05-11 | $8.53 | $8.64 | $7.68 | $8.53 | $8.53 | 38,647 |
| 2021-05-10 | $8.09 | $9.00 | $8.00 | $8.77 | $8.77 | 143,556 |
| 2021-05-07 | $6.40 | $8.28 | $6.40 | $7.85 | $7.85 | 363,500 |
| 2021-05-06 | $6.36 | $6.62 | $6.16 | $6.22 | $6.22 | 8,591 |
| 2021-05-05 | $6.39 | $6.62 | $6.18 | $6.37 | $6.37 | 6,100 |
| 2021-05-04 | $6.25 | $6.44 | $6.25 | $6.29 | $6.29 | 13,948 |
| 2021-05-03 | $6.12 | $6.20 | $6.05 | $6.06 | $6.06 | 10,605 |
| 2021-04-30 | $6.36 | $6.43 | $6.11 | $6.11 | $6.11 | 5,821 |
| 2021-04-29 | $6.25 | $6.70 | $6.10 | $6.17 | $6.17 | 17,913 |
| 2021-04-28 | $6.22 | $6.38 | $6.12 | $6.12 | $6.12 | 6,259 |
| 2021-04-27 | $6.22 | $6.27 | $6.20 | $6.27 | $6.27 | 1,146 |
| 2021-04-26 | $6.10 | $6.19 | $6.01 | $6.19 | $6.19 | 30,265 |
| 2021-04-23 | $6.06 | $6.15 | $6.02 | $6.02 | $6.02 | 1,563 |
| 2021-04-22 | $6.26 | $6.44 | $6.02 | $6.02 | $6.02 | 5,552 |
| 2021-04-21 | $6.25 | $6.42 | $6.25 | $6.26 | $6.26 | 1,763 |
| 2021-04-20 | $6.30 | $6.42 | $6.10 | $6.20 | $6.20 | 6,157 |
| 2021-04-19 | $5.99 | $6.30 | $5.96 | $6.10 | $6.10 | 9,428 |
| 2021-04-16 | $5.98 | $6.22 | $5.92 | $5.96 | $5.96 | 7,925 |
| 2021-04-15 | $6.15 | $6.18 | $6.07 | $6.07 | $6.07 | 7,948 |
| 2021-04-14 | $6.08 | $6.12 | $6.08 | $6.11 | $6.11 | 5,202 |
| 2021-04-13 | $6.19 | $6.21 | $6.07 | $6.13 | $6.13 | 11,261 |
| 2021-04-12 | $6.43 | $6.43 | $6.05 | $6.22 | $6.22 | 12,153 |
| 2021-04-09 | $6.30 | $6.32 | $6.30 | $6.32 | $6.32 | 938 |
| 2021-04-08 | $6.35 | $6.42 | $6.34 | $6.35 | $6.35 | 2,605 |
| 2021-04-07 | $6.64 | $6.64 | $6.34 | $6.35 | $6.35 | 2,472 |
| 2021-04-06 | $6.42 | $6.70 | $6.42 | $6.43 | $6.43 | 1,965 |
| 2021-04-05 | $6.68 | $6.68 | $6.42 | $6.52 | $6.52 | 12,537 |
| 2021-04-01 | $6.64 | $6.64 | $6.41 | $6.54 | $6.54 | 2,139 |
| 2021-03-31 | $6.45 | $6.73 | $6.45 | $6.45 | $6.45 | 43,874 |
| 2021-03-30 | $6.35 | $6.43 | $6.35 | $6.39 | $6.39 | 6,303 |
| 2021-03-29 | $6.45 | $6.47 | $6.33 | $6.40 | $6.40 | 11,104 |
| 2021-03-26 | $6.60 | $6.72 | $6.45 | $6.49 | $6.49 | 6,990 |
| 2021-03-25 | $6.50 | $6.59 | $6.45 | $6.45 | $6.45 | 8,789 |
| 2021-03-24 | $6.56 | $6.76 | $6.50 | $6.50 | $6.50 | 7,288 |
| 2021-03-23 | $6.50 | $6.88 | $6.50 | $6.56 | $6.56 | 12,968 |
| 2021-03-22 | $6.73 | $6.73 | $6.51 | $6.70 | $6.70 | 6,664 |
| 2021-03-19 | $6.61 | $6.90 | $6.61 | $6.90 | $6.90 | 4,892 |
| 2021-03-18 | $6.75 | $6.93 | $6.71 | $6.74 | $6.74 | 3,247 |
| 2021-03-17 | $6.52 | $7.03 | $6.51 | $6.76 | $6.76 | 11,715 |
| 2021-03-16 | $6.80 | $6.97 | $6.65 | $6.82 | $6.82 | 12,918 |
| 2021-03-15 | $7.30 | $7.50 | $7.01 | $7.01 | $7.01 | 25,146 |
| 2021-03-12 | $6.75 | $7.28 | $6.61 | $7.12 | $7.12 | 46,198 |
| 2021-03-11 | $6.50 | $6.77 | $6.50 | $6.68 | $6.68 | 10,123 |
| 2021-03-10 | $6.36 | $6.64 | $6.36 | $6.46 | $6.46 | 13,900 |
| 2021-03-09 | $6.37 | $6.50 | $6.36 | $6.36 | $6.36 | 10,801 |
| 2021-03-08 | $6.36 | $6.58 | $6.36 | $6.37 | $6.37 | 22,105 |
| 2021-03-05 | $6.25 | $6.52 | $6.25 | $6.34 | $6.34 | 8,682 |
| 2021-03-04 | $6.67 | $6.67 | $6.20 | $6.30 | $6.30 | 22,659 |
| 2021-03-03 | $6.50 | $6.99 | $6.04 | $6.67 | $6.67 | 31,508 |
| 2021-03-02 | $6.80 | $6.97 | $6.56 | $6.68 | $6.68 | 8,473 |
| 2021-03-01 | $6.35 | $6.95 | $6.19 | $6.58 | $6.58 | 26,161 |
| 2021-02-26 | $6.36 | $6.68 | $6.00 | $6.40 | $6.40 | 42,616 |
| 2021-02-25 | $6.78 | $6.98 | $6.42 | $6.45 | $6.45 | 31,050 |
| 2021-02-24 | $7.45 | $7.50 | $6.52 | $6.73 | $6.73 | 98,883 |
| 2021-02-23 | $6.44 | $7.54 | $6.26 | $7.25 | $7.25 | 254,934 |
| 2021-02-22 | $5.90 | $6.20 | $5.86 | $6.14 | $6.14 | 21,249 |
| 2021-02-19 | $5.75 | $5.89 | $5.75 | $5.89 | $5.89 | 24,886 |
| 2021-02-18 | $5.71 | $5.73 | $5.70 | $5.72 | $5.72 | 6,752 |
| 2021-02-17 | $5.58 | $5.74 | $5.54 | $5.71 | $5.71 | 7,696 |
| 2021-02-16 | $5.56 | $5.70 | $5.51 | $5.64 | $5.64 | 11,209 |
| 2021-02-12 | $5.31 | $5.51 | $5.29 | $5.51 | $5.51 | 16,881 |
| 2021-02-11 | $5.45 | $5.59 | $5.27 | $5.29 | $5.29 | 29,058 |
| 2021-02-10 | $5.35 | $5.54 | $5.35 | $5.43 | $5.43 | 7,716 |
| 2021-02-09 | $5.55 | $5.58 | $5.19 | $5.44 | $5.44 | 15,533 |
| 2021-02-08 | $5.30 | $5.47 | $5.30 | $5.43 | $5.43 | 12,698 |
| 2021-02-05 | $5.01 | $5.37 | $5.01 | $5.30 | $5.30 | 43,253 |
| 2021-02-04 | $4.92 | $4.99 | $4.82 | $4.90 | $4.90 | 11,264 |
| 2021-02-03 | $4.88 | $4.90 | $4.75 | $4.89 | $4.89 | 13,912 |
| 2021-02-02 | $4.73 | $4.92 | $4.65 | $4.92 | $4.92 | 12,913 |
| 2021-02-01 | $4.25 | $4.52 | $4.21 | $4.52 | $4.52 | 18,600 |
| 2021-01-29 | $4.40 | $4.49 | $4.33 | $4.34 | $4.34 | 16,222 |
| 2021-01-28 | $4.57 | $4.57 | $4.42 | $4.43 | $4.43 | 4,203 |
| 2021-01-27 | $4.65 | $4.75 | $4.52 | $4.53 | $4.53 | 41,568 |
| 2021-01-26 | $4.89 | $4.89 | $4.65 | $4.80 | $4.80 | 12,478 |
| 2021-01-25 | $4.85 | $4.85 | $4.70 | $4.70 | $4.70 | 3,921 |
| 2021-01-22 | $4.49 | $4.79 | $4.49 | $4.78 | $4.78 | 10,441 |
| 2021-01-21 | $4.74 | $4.78 | $4.61 | $4.62 | $4.62 | 7,477 |
| 2021-01-20 | $5.00 | $5.03 | $4.83 | $4.85 | $4.85 | 12,640 |
| 2021-01-19 | $5.00 | $5.00 | $4.77 | $4.96 | $4.96 | 14,401 |
| 2021-01-15 | $5.04 | $5.05 | $4.82 | $4.97 | $4.97 | 8,150 |
| 2021-01-14 | $4.78 | $5.04 | $4.75 | $4.93 | $4.93 | 15,532 |
| 2021-01-13 | $4.52 | $4.75 | $4.52 | $4.73 | $4.73 | 7,847 |
| 2021-01-12 | $4.40 | $4.69 | $4.40 | $4.65 | $4.65 | 13,586 |
| 2021-01-11 | $4.47 | $4.50 | $4.42 | $4.46 | $4.46 | 8,003 |
| 2021-01-08 | $4.50 | $4.50 | $4.41 | $4.48 | $4.48 | 10,622 |
| 2021-01-07 | $4.44 | $4.49 | $4.39 | $4.45 | $4.45 | 13,082 |
| 2021-01-06 | $4.35 | $4.43 | $4.25 | $4.25 | $4.25 | 15,082 |
| 2021-01-05 | $4.26 | $4.35 | $4.17 | $4.21 | $4.21 | 19,168 |
| 2021-01-04 | $4.27 | $4.36 | $4.12 | $4.33 | $4.33 | 12,677 |
| 2020-12-31 | $4.20 | $4.29 | $4.12 | $4.23 | $4.23 | 33,192 |
| 2020-12-30 | $4.17 | $4.27 | $4.11 | $4.25 | $4.25 | 21,899 |
| 2020-12-29 | $4.11 | $4.17 | $4.02 | $4.12 | $4.12 | 25,644 |
| 2020-12-28 | $4.25 | $4.30 | $4.11 | $4.17 | $4.17 | 26,600 |
| 2020-12-24 | $4.02 | $4.06 | $4.02 | $4.02 | $4.02 | 3,417 |
| 2020-12-23 | $3.96 | $4.06 | $3.95 | $4.00 | $4.00 | 21,043 |
| 2020-12-22 | $4.03 | $4.10 | $3.90 | $3.98 | $3.98 | 25,968 |
| 2020-12-21 | $4.05 | $4.18 | $4.05 | $4.11 | $4.11 | 13,282 |
| 2020-12-18 | $4.31 | $4.31 | $4.10 | $4.10 | $4.10 | 19,428 |
| 2020-12-17 | $4.06 | $4.28 | $4.06 | $4.28 | $4.28 | 3,764 |
| 2020-12-16 | $4.30 | $4.30 | $4.16 | $4.16 | $4.16 | 5,225 |
| 2020-12-15 | $4.30 | $4.32 | $4.30 | $4.32 | $4.32 | 8,398 |
| 2020-12-14 | $4.45 | $4.45 | $4.14 | $4.23 | $4.23 | 11,053 |
| 2020-12-11 | $4.31 | $4.44 | $4.20 | $4.24 | $4.24 | 11,131 |
| 2020-12-10 | $4.11 | $4.34 | $4.11 | $4.34 | $4.34 | 10,019 |
| 2020-12-09 | $4.25 | $4.50 | $4.25 | $4.27 | $4.27 | 42,907 |
| 2020-12-08 | $4.09 | $4.29 | $4.09 | $4.24 | $4.24 | 15,521 |
| 2020-12-07 | $4.32 | $4.32 | $4.06 | $4.10 | $4.10 | 16,113 |
| 2020-12-04 | $4.10 | $4.36 | $4.10 | $4.25 | $4.25 | 29,182 |
| 2020-12-03 | $3.97 | $4.30 | $3.91 | $4.15 | $4.15 | 53,291 |
| 2020-12-02 | $3.94 | $4.07 | $3.90 | $4.05 | $4.05 | 33,927 |
| 2020-12-01 | $3.81 | $3.93 | $3.81 | $3.88 | $3.88 | 10,506 |
| 2020-11-30 | $3.91 | $3.94 | $3.75 | $3.81 | $3.81 | 26,873 |
| 2020-11-27 | $3.91 | $3.91 | $3.86 | $3.91 | $3.91 | 1,236 |
| 2020-11-25 | $3.90 | $3.90 | $3.79 | $3.86 | $3.86 | 22,983 |
| 2020-11-24 | $3.94 | $3.94 | $3.80 | $3.91 | $3.91 | 12,687 |
| 2020-11-23 | $3.72 | $3.89 | $3.72 | $3.89 | $3.89 | 6,877 |
| 2020-11-20 | $3.73 | $3.78 | $3.61 | $3.76 | $3.76 | 35,381 |
| 2020-11-19 | $3.76 | $3.86 | $3.66 | $3.73 | $3.73 | 20,944 |
| 2020-11-18 | $3.69 | $3.82 | $3.69 | $3.76 | $3.76 | 20,373 |
| 2020-11-17 | $3.93 | $3.94 | $3.78 | $3.89 | $3.89 | 14,955 |
| 2020-11-16 | $3.84 | $4.07 | $3.84 | $3.96 | $3.96 | 71,619 |
| 2020-11-13 | $3.47 | $3.82 | $3.47 | $3.80 | $3.80 | 94,141 |
| 2020-11-12 | $3.00 | $3.55 | $2.95 | $3.42 | $3.42 | 182,893 |
| 2020-11-11 | $2.97 | $3.01 | $2.96 | $2.99 | $2.99 | 7,457 |
| 2020-11-10 | $2.82 | $2.97 | $2.82 | $2.88 | $2.88 | 13,596 |
| 2020-11-09 | $2.73 | $3.00 | $2.53 | $2.81 | $2.81 | 75,447 |
| 2020-11-06 | $2.55 | $2.68 | $2.55 | $2.61 | $2.61 | 11,588 |
| 2020-11-05 | $2.54 | $2.61 | $2.53 | $2.55 | $2.55 | 14,622 |
| 2020-11-04 | $2.66 | $2.66 | $2.57 | $2.57 | $2.57 | 5,249 |
| 2020-11-03 | $2.54 | $2.61 | $2.54 | $2.61 | $2.61 | 17,851 |
| 2020-11-02 | $2.74 | $2.74 | $2.55 | $2.59 | $2.59 | 10,287 |
| 2020-10-30 | $2.81 | $2.81 | $2.63 | $2.63 | $2.63 | 8,372 |
| 2020-10-29 | $2.68 | $2.75 | $2.63 | $2.69 | $2.69 | 15,020 |
| 2020-10-28 | $2.81 | $2.85 | $2.68 | $2.70 | $2.70 | 20,102 |
| 2020-10-27 | $2.85 | $2.92 | $2.82 | $2.86 | $2.86 | 2,508 |
| 2020-10-26 | $2.86 | $2.94 | $2.85 | $2.85 | $2.85 | 9,307 |
| 2020-10-23 | $2.90 | $2.98 | $2.86 | $2.95 | $2.95 | 8,282 |
| 2020-10-22 | $2.95 | $2.95 | $2.90 | $2.90 | $2.90 | 8,306 |
| 2020-10-21 | $2.96 | $2.99 | $2.91 | $2.96 | $2.96 | 2,286 |
| 2020-10-20 | $2.95 | $3.01 | $2.91 | $2.98 | $2.98 | 8,588 |
| 2020-10-19 | $2.92 | $2.97 | $2.92 | $2.97 | $2.97 | 4,852 |
| 2020-10-16 | $2.99 | $3.08 | $2.92 | $2.95 | $2.95 | 19,673 |
| 2020-10-15 | $3.05 | $3.06 | $3.00 | $3.00 | $3.00 | 4,871 |
| 2020-10-14 | $3.12 | $3.13 | $3.05 | $3.05 | $3.05 | 9,873 |
| 2020-10-13 | $3.07 | $3.12 | $3.07 | $3.08 | $3.08 | 3,476 |
| 2020-10-12 | $3.07 | $3.15 | $3.07 | $3.10 | $3.10 | 2,483 |
| 2020-10-09 | $3.15 | $3.16 | $3.08 | $3.13 | $3.13 | 33,346 |
| 2020-10-08 | $3.07 | $3.07 | $3.00 | $3.06 | $3.06 | 14,507 |
| 2020-10-07 | $3.10 | $3.15 | $2.98 | $3.04 | $3.04 | 24,750 |
| 2020-10-06 | $2.99 | $3.10 | $2.97 | $2.99 | $2.99 | 16,005 |
| 2020-10-05 | $2.80 | $2.98 | $2.69 | $2.91 | $2.91 | 23,673 |
| 2020-10-02 | $2.79 | $2.86 | $2.51 | $2.74 | $2.74 | 97,643 |
| 2020-10-01 | $2.95 | $2.98 | $2.72 | $2.76 | $2.76 | 54,814 |
| 2020-09-30 | $3.02 | $3.11 | $2.95 | $2.95 | $2.95 | 33,962 |
| 2020-09-29 | $3.15 | $3.16 | $3.10 | $3.11 | $3.11 | 45,244 |
| 2020-09-28 | $3.03 | $3.18 | $3.03 | $3.10 | $3.10 | 33,552 |
| 2020-09-25 | $3.10 | $3.16 | $2.95 | $3.00 | $3.00 | 49,792 |
| 2020-09-24 | $3.25 | $3.25 | $3.10 | $3.17 | $3.17 | 12,136 |
| 2020-09-23 | $3.16 | $3.23 | $3.16 | $3.23 | $3.23 | 35,331 |
| 2020-09-22 | $3.18 | $3.22 | $3.11 | $3.22 | $3.22 | 28,266 |
| 2020-09-21 | $3.15 | $3.30 | $3.08 | $3.14 | $3.14 | 33,283 |
| 2020-09-18 | $3.20 | $3.20 | $3.13 | $3.13 | $3.13 | 20,797 |
| 2020-09-17 | $3.20 | $3.23 | $3.20 | $3.21 | $3.21 | 4,887 |
| 2020-09-16 | $3.33 | $3.33 | $3.20 | $3.20 | $3.20 | 9,739 |
| 2020-09-15 | $3.32 | $3.39 | $3.28 | $3.33 | $3.33 | 11,265 |
| 2020-09-14 | $3.40 | $3.41 | $3.31 | $3.32 | $3.32 | 12,132 |
| 2020-09-11 | $3.42 | $3.44 | $3.33 | $3.34 | $3.34 | 12,661 |
| 2020-09-10 | $3.52 | $3.52 | $3.38 | $3.42 | $3.42 | 11,917 |
| 2020-09-09 | $3.35 | $3.43 | $3.35 | $3.42 | $3.42 | 12,329 |
| 2020-09-08 | $3.35 | $3.45 | $3.35 | $3.35 | $3.35 | 7,046 |
| 2020-09-04 | $3.51 | $3.51 | $3.37 | $3.38 | $3.38 | 15,184 |
| 2020-09-03 | $3.38 | $3.51 | $3.37 | $3.44 | $3.44 | 19,895 |
| 2020-09-02 | $3.40 | $3.40 | $3.35 | $3.37 | $3.37 | 5,116 |
| 2020-09-01 | $3.50 | $3.54 | $3.34 | $3.44 | $3.44 | 9,134 |
| 2020-08-31 | $3.52 | $3.56 | $3.41 | $3.41 | $3.41 | 4,095 |
| 2020-08-28 | $3.54 | $3.65 | $3.53 | $3.54 | $3.54 | 26,172 |
| 2020-08-27 | $3.35 | $3.56 | $3.35 | $3.56 | $3.56 | 8,381 |
| 2020-08-26 | $3.54 | $3.54 | $3.40 | $3.40 | $3.40 | 8,844 |
| 2020-08-25 | $3.40 | $3.45 | $3.40 | $3.45 | $3.45 | 15,595 |
| 2020-08-24 | $3.36 | $3.37 | $3.33 | $3.37 | $3.37 | 16,610 |
| 2020-08-21 | $3.36 | $3.36 | $3.28 | $3.35 | $3.35 | 14,563 |
| 2020-08-20 | $3.31 | $3.40 | $3.30 | $3.32 | $3.32 | 11,195 |
| 2020-08-19 | $3.33 | $3.45 | $3.31 | $3.38 | $3.38 | 11,969 |
| 2020-08-18 | $3.53 | $3.53 | $3.30 | $3.33 | $3.33 | 6,657 |
| 2020-08-17 | $3.48 | $3.55 | $3.42 | $3.49 | $3.49 | 13,602 |
| 2020-08-14 | $3.45 | $3.46 | $3.37 | $3.40 | $3.40 | 6,909 |
| 2020-08-13 | $3.55 | $3.55 | $3.47 | $3.53 | $3.53 | 3,727 |
| 2020-08-12 | $3.58 | $3.58 | $3.46 | $3.51 | $3.51 | 16,406 |
| 2020-08-11 | $3.46 | $3.59 | $3.37 | $3.55 | $3.55 | 29,631 |
| 2020-08-10 | $3.41 | $3.44 | $3.39 | $3.43 | $3.43 | 5,566 |
| 2020-08-07 | $3.37 | $3.41 | $3.29 | $3.40 | $3.40 | 13,129 |
| 2020-08-06 | $3.30 | $3.39 | $3.30 | $3.33 | $3.33 | 4,358 |
| 2020-08-05 | $3.31 | $3.35 | $3.29 | $3.34 | $3.34 | 18,956 |
| 2020-08-04 | $3.25 | $3.27 | $3.16 | $3.20 | $3.20 | 15,370 |
| 2020-08-03 | $3.21 | $3.21 | $3.17 | $3.17 | $3.17 | 15,640 |
| 2020-07-31 | $3.19 | $3.32 | $3.18 | $3.21 | $3.21 | 20,111 |
| 2020-07-30 | $3.26 | $3.26 | $3.20 | $3.20 | $3.20 | 12,859 |
| 2020-07-29 | $3.27 | $3.40 | $3.26 | $3.27 | $3.27 | 29,430 |
| 2020-07-28 | $3.29 | $3.31 | $3.22 | $3.29 | $3.29 | 3,639 |
| 2020-07-27 | $3.28 | $3.31 | $3.28 | $3.28 | $3.28 | 4,986 |
| 2020-07-24 | $3.25 | $3.33 | $3.25 | $3.26 | $3.26 | 22,923 |
| 2020-07-23 | $3.42 | $3.42 | $3.25 | $3.26 | $3.26 | 7,272 |
| 2020-07-22 | $3.42 | $3.42 | $3.37 | $3.42 | $3.42 | 6,287 |
| 2020-07-21 | $3.28 | $3.35 | $3.28 | $3.31 | $3.31 | 9,516 |
| 2020-07-20 | $3.24 | $3.28 | $3.24 | $3.26 | $3.26 | 21,236 |
| 2020-07-17 | $3.36 | $3.40 | $3.22 | $3.24 | $3.24 | 17,500 |
| 2020-07-16 | $3.36 | $3.43 | $3.26 | $3.31 | $3.31 | 14,300 |
| 2020-07-15 | $3.16 | $3.50 | $3.16 | $3.44 | $3.44 | 49,100 |
| 2020-07-14 | $3.20 | $3.32 | $3.16 | $3.19 | $3.19 | 14,800 |
| 2020-07-13 | $3.15 | $3.35 | $3.15 | $3.20 | $3.20 | 17,700 |
| 2020-07-10 | $3.21 | $3.29 | $3.14 | $3.20 | $3.20 | 8,700 |
| 2020-07-09 | $3.29 | $3.29 | $3.13 | $3.21 | $3.21 | 19,500 |
| 2020-07-08 | $3.24 | $3.28 | $3.18 | $3.21 | $3.21 | 35,800 |
| 2020-07-07 | $3.27 | $3.28 | $3.23 | $3.24 | $3.24 | 25,700 |
| 2020-07-06 | $3.29 | $3.37 | $3.25 | $3.29 | $3.29 | 10,700 |
| 2020-07-02 | $3.32 | $3.43 | $3.31 | $3.32 | $3.32 | 20,300 |
| 2020-07-01 | $3.38 | $3.50 | $3.27 | $3.29 | $3.29 | 25,500 |
| 2020-06-30 | $3.44 | $3.44 | $3.36 | $3.39 | $3.39 | 11,800 |
| 2020-06-29 | $3.43 | $3.49 | $3.42 | $3.42 | $3.42 | 8,200 |
| 2020-06-26 | $3.45 | $3.56 | $3.33 | $3.33 | $3.33 | 49,710 |
| 2020-06-25 | $3.38 | $3.40 | $3.27 | $3.33 | $3.33 | 39,926 |
| 2020-06-24 | $3.41 | $3.48 | $3.34 | $3.36 | $3.36 | 6,869 |
| 2020-06-23 | $3.55 | $3.55 | $3.41 | $3.41 | $3.41 | 35,189 |
| 2020-06-22 | $3.53 | $3.56 | $3.42 | $3.48 | $3.48 | 14,971 |
| 2020-06-19 | $3.55 | $3.57 | $3.49 | $3.55 | $3.55 | 20,758 |
| 2020-06-18 | $3.50 | $3.60 | $3.50 | $3.51 | $3.51 | 20,033 |
| 2020-06-17 | $3.64 | $3.75 | $3.52 | $3.52 | $3.52 | 11,152 |
| 2020-06-16 | $3.60 | $3.76 | $3.53 | $3.62 | $3.62 | 15,795 |
| 2020-06-15 | $3.32 | $3.85 | $3.32 | $3.56 | $3.56 | 25,875 |
| 2020-06-12 | $3.76 | $3.76 | $3.43 | $3.43 | $3.43 | 17,394 |
| 2020-06-11 | $3.75 | $4.03 | $3.42 | $3.45 | $3.45 | 15,096 |
| 2020-06-10 | $4.05 | $4.19 | $3.78 | $3.80 | $3.80 | 18,235 |
| 2020-06-09 | $3.89 | $4.03 | $3.74 | $4.00 | $4.00 | 15,979 |
| 2020-06-08 | $3.74 | $3.94 | $3.74 | $3.81 | $3.81 | 54,239 |
| 2020-06-05 | $3.63 | $3.72 | $3.58 | $3.66 | $3.66 | 25,220 |
| 2020-06-04 | $3.40 | $3.60 | $3.40 | $3.55 | $3.55 | 30,666 |
| 2020-06-03 | $3.33 | $3.56 | $3.33 | $3.38 | $3.38 | 35,180 |
| 2020-06-02 | $3.33 | $3.52 | $3.32 | $3.38 | $3.38 | 33,980 |
| 2020-06-01 | $3.17 | $3.32 | $3.17 | $3.30 | $3.30 | 5,455 |
| 2020-05-29 | $3.25 | $3.30 | $3.18 | $3.25 | $3.25 | 7,241 |
| 2020-05-28 | $3.27 | $3.31 | $3.17 | $3.17 | $3.17 | 18,989 |
| 2020-05-27 | $3.30 | $3.31 | $3.05 | $3.27 | $3.27 | 42,553 |
| 2020-05-26 | $3.41 | $3.41 | $3.20 | $3.32 | $3.32 | 22,660 |
| 2020-05-22 | $3.37 | $3.38 | $3.15 | $3.24 | $3.24 | 20,173 |
| 2020-05-21 | $3.11 | $3.42 | $3.09 | $3.32 | $3.32 | 58,593 |
| 2020-05-20 | $3.09 | $3.16 | $3.07 | $3.12 | $3.12 | 12,546 |
| 2020-05-19 | $3.07 | $3.11 | $3.03 | $3.06 | $3.06 | 23,858 |
| 2020-05-18 | $3.07 | $3.23 | $3.07 | $3.09 | $3.09 | 11,122 |
| 2020-05-15 | $3.13 | $3.16 | $3.02 | $3.02 | $3.02 | 16,065 |
| 2020-05-14 | $3.15 | $3.29 | $3.09 | $3.14 | $3.14 | 18,317 |
| 2020-05-13 | $3.40 | $3.40 | $3.20 | $3.36 | $3.36 | 4,282 |
| 2020-05-12 | $3.26 | $3.35 | $3.22 | $3.22 | $3.22 | 24,846 |
| 2020-05-11 | $3.42 | $3.42 | $3.31 | $3.31 | $3.31 | 16,599 |
| 2020-05-08 | $3.43 | $3.43 | $3.32 | $3.37 | $3.37 | 11,498 |
| 2020-05-07 | $3.29 | $3.37 | $3.22 | $3.35 | $3.35 | 22,657 |
| 2020-05-06 | $3.32 | $3.32 | $3.15 | $3.29 | $3.29 | 8,386 |
| 2020-05-05 | $3.20 | $3.32 | $3.20 | $3.31 | $3.31 | 35,202 |
| 2020-05-04 | $3.18 | $3.25 | $3.02 | $3.13 | $3.13 | 30,038 |
| 2020-05-01 | $3.30 | $3.37 | $3.20 | $3.30 | $3.30 | 76,241 |
| 2020-04-30 | $4.01 | $4.10 | $3.14 | $3.17 | $3.17 | 114,622 |
| 2020-04-29 | $3.88 | $4.23 | $3.88 | $4.09 | $4.09 | 26,887 |
| 2020-04-28 | $3.75 | $3.89 | $3.67 | $3.88 | $3.88 | 20,248 |
| 2020-04-27 | $3.66 | $3.76 | $3.50 | $3.75 | $3.75 | 41,195 |
| 2020-04-24 | $3.75 | $3.75 | $3.55 | $3.66 | $3.66 | 5,984 |
| 2020-04-23 | $3.55 | $3.80 | $3.48 | $3.69 | $3.69 | 10,485 |
| 2020-04-22 | $3.39 | $3.55 | $3.36 | $3.55 | $3.55 | 12,617 |
| 2020-04-21 | $3.54 | $3.82 | $3.45 | $3.51 | $3.51 | 11,832 |
| 2020-04-20 | $3.51 | $3.51 | $3.39 | $3.40 | $3.40 | 14,860 |
| 2020-04-17 | $3.57 | $3.82 | $3.45 | $3.52 | $3.52 | 6,609 |
| 2020-04-16 | $3.25 | $3.50 | $3.25 | $3.30 | $3.30 | 14,931 |
| 2020-04-15 | $3.23 | $3.38 | $3.23 | $3.38 | $3.38 | 2,788 |
| 2020-04-14 | $3.35 | $3.40 | $3.28 | $3.38 | $3.38 | 14,137 |
| 2020-04-13 | $3.35 | $3.45 | $3.33 | $3.34 | $3.34 | 7,913 |
| 2020-04-09 | $3.33 | $3.44 | $3.30 | $3.30 | $3.30 | 7,207 |
| 2020-04-08 | $3.16 | $3.44 | $3.15 | $3.32 | $3.32 | 12,849 |
| 2020-04-07 | $3.23 | $3.42 | $3.16 | $3.27 | $3.27 | 17,805 |
| 2020-04-06 | $3.11 | $3.29 | $3.11 | $3.21 | $3.21 | 16,965 |
| 2020-04-03 | $3.26 | $3.26 | $3.10 | $3.17 | $3.17 | 7,382 |
| 2020-04-02 | $3.26 | $3.38 | $3.24 | $3.24 | $3.24 | 8,070 |
| 2020-04-01 | $3.30 | $3.35 | $3.20 | $3.35 | $3.35 | 28,798 |
| 2020-03-31 | $3.34 | $3.35 | $3.23 | $3.24 | $3.24 | 3,123 |
| 2020-03-30 | $3.35 | $3.39 | $3.28 | $3.28 | $3.28 | 6,299 |
| 2020-03-27 | $3.11 | $3.44 | $3.11 | $3.30 | $3.30 | 11,130 |
| 2020-03-26 | $3.40 | $3.60 | $3.23 | $3.28 | $3.28 | 50,471 |
| 2020-03-25 | $3.50 | $3.78 | $3.08 | $3.31 | $3.31 | 54,736 |
| 2020-03-24 | $3.33 | $3.55 | $3.05 | $3.22 | $3.22 | 37,071 |
| 2020-03-23 | $3.15 | $3.23 | $3.02 | $3.03 | $3.03 | 44,081 |
| 2020-03-20 | $3.48 | $3.74 | $3.08 | $3.15 | $3.15 | 40,594 |
| 2020-03-19 | $3.15 | $3.27 | $3.01 | $3.21 | $3.21 | 51,118 |
| 2020-03-18 | $3.12 | $3.14 | $3.01 | $3.10 | $3.10 | 3,787 |
| 2020-03-17 | $3.52 | $3.60 | $3.11 | $3.17 | $3.17 | 27,525 |
| 2020-03-16 | $3.49 | $3.65 | $3.35 | $3.35 | $3.35 | 17,754 |
| 2020-03-13 | $3.72 | $3.72 | $3.41 | $3.55 | $3.55 | 42,846 |
| 2020-03-12 | $3.80 | $3.85 | $3.43 | $3.81 | $3.81 | 17,875 |
| 2020-03-11 | $4.17 | $4.23 | $3.84 | $4.00 | $4.00 | 16,589 |
| 2020-03-10 | $4.42 | $4.60 | $4.02 | $4.10 | $4.10 | 23,316 |
| 2020-03-09 | $4.20 | $4.20 | $4.10 | $4.13 | $4.13 | 7,466 |
| 2020-03-06 | $4.49 | $4.49 | $4.37 | $4.37 | $4.37 | 1,374 |
| 2020-03-05 | $4.50 | $4.52 | $4.37 | $4.39 | $4.39 | 11,351 |
| 2020-03-04 | $4.65 | $4.65 | $4.50 | $4.51 | $4.51 | 9,587 |
| 2020-03-03 | $4.69 | $4.70 | $4.48 | $4.60 | $4.60 | 34,494 |
| 2020-03-02 | $4.55 | $4.69 | $4.52 | $4.68 | $4.68 | 11,487 |
| 2020-02-28 | $4.37 | $4.56 | $4.37 | $4.56 | $4.56 | 26,147 |
| 2020-02-27 | $4.51 | $4.76 | $4.45 | $4.46 | $4.46 | 91,056 |
| 2020-02-26 | $4.80 | $4.80 | $4.58 | $4.62 | $4.62 | 10,748 |
| 2020-02-25 | $5.05 | $5.05 | $4.53 | $4.80 | $4.80 | 80,483 |
| 2020-02-24 | $5.21 | $5.25 | $4.90 | $4.90 | $4.90 | 100,109 |
| 2020-02-21 | $5.16 | $5.31 | $5.13 | $5.31 | $5.31 | 22,323 |
| 2020-02-20 | $5.17 | $5.25 | $5.15 | $5.15 | $5.15 | 4,803 |
| 2020-02-19 | $5.35 | $5.35 | $5.18 | $5.19 | $5.19 | 13,553 |
| 2020-02-18 | $5.25 | $5.41 | $5.25 | $5.35 | $5.35 | 32,322 |
| 2020-02-14 | $5.29 | $5.37 | $5.25 | $5.25 | $5.25 | 7,996 |
| 2020-02-13 | $5.34 | $5.36 | $5.22 | $5.23 | $5.23 | 18,610 |
| 2020-02-12 | $5.62 | $5.62 | $5.28 | $5.38 | $5.38 | 8,835 |
| 2020-02-11 | $5.14 | $5.47 | $5.14 | $5.45 | $5.45 | 33,055 |
| 2020-02-10 | $5.16 | $5.16 | $5.13 | $5.13 | $5.13 | 13,780 |
| 2020-02-07 | $5.22 | $5.27 | $5.13 | $5.17 | $5.17 | 8,296 |
| 2020-02-06 | $5.35 | $5.35 | $5.18 | $5.19 | $5.19 | 59,153 |
| 2020-02-05 | $5.38 | $5.38 | $5.33 | $5.38 | $5.38 | 1,681 |
| 2020-02-04 | $5.38 | $5.50 | $5.34 | $5.35 | $5.35 | 12,224 |
| 2020-02-03 | $5.63 | $5.63 | $5.36 | $5.36 | $5.36 | 66,476 |
| 2020-01-31 | $5.82 | $5.85 | $5.63 | $5.63 | $5.63 | 17,986 |
| 2020-01-30 | $5.84 | $5.84 | $5.71 | $5.72 | $5.72 | 8,982 |
| 2020-01-29 | $5.88 | $5.91 | $5.70 | $5.71 | $5.71 | 18,985 |
| 2020-01-28 | $5.76 | $5.88 | $5.71 | $5.88 | $5.88 | 11,131 |
| 2020-01-27 | $5.72 | $5.81 | $5.72 | $5.73 | $5.73 | 6,661 |
| 2020-01-24 | $5.90 | $5.93 | $5.78 | $5.79 | $5.79 | 14,649 |
| 2020-01-23 | $5.95 | $5.95 | $5.84 | $5.91 | $5.91 | 9,114 |
| 2020-01-22 | $5.86 | $5.94 | $5.79 | $5.92 | $5.92 | 7,261 |
| 2020-01-21 | $5.73 | $5.96 | $5.73 | $5.95 | $5.95 | 9,806 |
| 2020-01-17 | $5.79 | $5.94 | $5.79 | $5.93 | $5.93 | 5,135 |
| 2020-01-16 | $5.99 | $5.99 | $5.83 | $5.86 | $5.86 | 15,902 |
| 2020-01-15 | $5.87 | $6.13 | $5.85 | $6.03 | $6.03 | 7,035 |
| 2020-01-14 | $5.86 | $5.95 | $5.79 | $5.84 | $5.84 | 14,325 |
| 2020-01-13 | $5.79 | $5.88 | $5.75 | $5.86 | $5.86 | 5,329 |
| 2020-01-10 | $5.78 | $5.86 | $5.76 | $5.80 | $5.80 | 998 |
| 2020-01-09 | $5.91 | $5.96 | $5.78 | $5.85 | $5.85 | 4,320 |
| 2020-01-08 | $5.73 | $5.85 | $5.72 | $5.73 | $5.73 | 9,274 |
| 2020-01-07 | $5.70 | $5.89 | $5.70 | $5.76 | $5.76 | 10,130 |
| 2020-01-06 | $5.88 | $5.95 | $5.78 | $5.79 | $5.79 | 14,743 |
| 2020-01-03 | $5.94 | $5.97 | $5.81 | $5.81 | $5.81 | 6,335 |
| 2020-01-02 | $5.73 | $5.90 | $5.73 | $5.84 | $5.84 | 11,793 |
| 2019-12-31 | $5.72 | $5.85 | $5.72 | $5.72 | $5.72 | 11,384 |
| 2019-12-30 | $5.75 | $5.85 | $5.73 | $5.85 | $5.85 | 5,613 |
| 2019-12-27 | $5.72 | $5.82 | $5.68 | $5.70 | $5.70 | 8,648 |
| 2019-12-26 | $5.70 | $5.74 | $5.64 | $5.70 | $5.70 | 20,419 |
| 2019-12-24 | $5.75 | $5.75 | $5.67 | $5.72 | $5.72 | 1,945 |
| 2019-12-23 | $5.81 | $5.87 | $5.69 | $5.81 | $5.81 | 13,421 |
| 2019-12-20 | $5.63 | $5.70 | $5.57 | $5.57 | $5.57 | 5,360 |
| 2019-12-19 | $5.62 | $5.92 | $5.60 | $5.63 | $5.63 | 17,911 |
| 2019-12-18 | $5.81 | $5.86 | $5.57 | $5.58 | $5.58 | 39,050 |
| 2019-12-17 | $5.98 | $5.98 | $5.80 | $5.86 | $5.86 | 17,056 |
| 2019-12-16 | $5.75 | $5.98 | $5.72 | $5.92 | $5.92 | 29,615 |
| 2019-12-13 | $5.75 | $5.75 | $5.66 | $5.67 | $5.67 | 2,793 |
| 2019-12-12 | $5.56 | $5.88 | $5.56 | $5.64 | $5.64 | 12,829 |
| 2019-12-11 | $5.50 | $5.70 | $5.50 | $5.69 | $5.69 | 9,718 |
| 2019-12-10 | $5.45 | $5.58 | $5.45 | $5.50 | $5.50 | 20,135 |
| 2019-12-09 | $5.50 | $5.53 | $5.48 | $5.52 | $5.52 | 12,705 |
| 2019-12-06 | $5.64 | $5.64 | $5.42 | $5.44 | $5.44 | 20,808 |
| 2019-12-05 | $5.60 | $5.65 | $5.45 | $5.45 | $5.45 | 10,547 |
| 2019-12-04 | $5.57 | $5.70 | $5.52 | $5.54 | $5.54 | 9,649 |
| 2019-12-03 | $5.62 | $5.70 | $5.47 | $5.50 | $5.50 | 21,139 |
| 2019-12-02 | $5.71 | $5.85 | $5.62 | $5.67 | $5.67 | 16,921 |
| 2019-11-29 | $5.72 | $5.84 | $5.72 | $5.84 | $5.84 | 6,314 |
| 2019-11-27 | $5.84 | $5.84 | $5.66 | $5.83 | $5.83 | 16,761 |
| 2019-11-26 | $5.95 | $5.97 | $5.71 | $5.85 | $5.85 | 33,238 |
| 2019-11-25 | $5.95 | $5.99 | $5.91 | $5.95 | $5.95 | 9,029 |
| 2019-11-22 | $5.92 | $6.02 | $5.92 | $6.00 | $6.00 | 12,527 |
| 2019-11-21 | $6.03 | $6.07 | $5.90 | $5.96 | $5.96 | 35,793 |
| 2019-11-20 | $5.92 | $6.15 | $5.92 | $6.03 | $6.03 | 14,459 |
| 2019-11-19 | $5.96 | $6.01 | $5.86 | $5.97 | $5.97 | 9,661 |
| 2019-11-18 | $5.89 | $6.01 | $5.89 | $5.97 | $5.97 | 7,124 |
| 2019-11-15 | $5.95 | $5.99 | $5.90 | $5.94 | $5.94 | 6,814 |
| 2019-11-14 | $5.85 | $6.00 | $5.85 | $6.00 | $6.00 | 20,180 |
| 2019-11-13 | $5.96 | $6.03 | $5.85 | $5.86 | $5.86 | 18,362 |
| 2019-11-12 | $5.95 | $6.09 | $5.95 | $6.00 | $6.00 | 18,365 |
| 2019-11-11 | $6.05 | $6.17 | $5.89 | $5.95 | $5.95 | 38,906 |
| 2019-11-08 | $5.90 | $6.18 | $5.86 | $6.02 | $6.02 | 30,526 |
| 2019-11-07 | $5.88 | $5.98 | $5.82 | $5.85 | $5.85 | 25,837 |
| 2019-11-06 | $5.90 | $5.97 | $5.80 | $5.81 | $5.81 | 15,915 |
| 2019-11-05 | $5.93 | $5.94 | $5.86 | $5.91 | $5.91 | 15,644 |
| 2019-11-04 | $5.60 | $6.00 | $5.55 | $5.85 | $5.85 | 69,806 |
| 2019-11-01 | $5.42 | $5.59 | $5.40 | $5.57 | $5.57 | 16,196 |
| 2019-10-31 | $5.44 | $5.48 | $5.27 | $5.36 | $5.36 | 14,895 |
| 2019-10-30 | $5.42 | $5.50 | $5.34 | $5.49 | $5.49 | 15,370 |
| 2019-10-29 | $5.36 | $5.57 | $5.32 | $5.38 | $5.38 | 6,401 |
| 2019-10-28 | $5.52 | $5.57 | $5.33 | $5.36 | $5.36 | 22,173 |
| 2019-10-25 | $5.37 | $5.52 | $5.35 | $5.35 | $5.35 | 38,078 |
| 2019-10-24 | $5.27 | $5.39 | $5.22 | $5.33 | $5.33 | 25,642 |
| 2019-10-23 | $5.22 | $5.36 | $5.22 | $5.28 | $5.28 | 20,767 |
| 2019-10-22 | $5.42 | $5.42 | $5.22 | $5.23 | $5.23 | 12,792 |
| 2019-10-21 | $5.36 | $5.42 | $5.27 | $5.35 | $5.35 | 5,960 |
| 2019-10-18 | $5.27 | $5.39 | $5.22 | $5.25 | $5.25 | 20,874 |
| 2019-10-17 | $5.35 | $5.53 | $5.17 | $5.27 | $5.27 | 35,812 |
| 2019-10-16 | $5.31 | $5.41 | $5.21 | $5.32 | $5.32 | 37,537 |
| 2019-10-15 | $5.46 | $5.51 | $5.28 | $5.35 | $5.35 | 36,971 |
| 2019-10-14 | $5.58 | $5.62 | $5.40 | $5.41 | $5.41 | 18,320 |
| 2019-10-11 | $5.59 | $5.88 | $5.55 | $5.59 | $5.59 | 19,540 |
| 2019-10-10 | $5.65 | $5.76 | $5.52 | $5.59 | $5.59 | 12,963 |
| 2019-10-09 | $5.60 | $5.76 | $5.60 | $5.60 | $5.60 | 12,731 |
| 2019-10-08 | $5.64 | $5.71 | $5.55 | $5.68 | $5.68 | 28,755 |
| 2019-10-07 | $5.70 | $5.89 | $5.58 | $5.64 | $5.64 | 48,519 |
| 2019-10-04 | $5.67 | $5.82 | $5.55 | $5.59 | $5.59 | 12,456 |
| 2019-10-03 | $5.60 | $5.71 | $5.52 | $5.66 | $5.66 | 32,025 |
| 2019-10-02 | $5.72 | $5.84 | $5.56 | $5.60 | $5.60 | 24,540 |
| 2019-10-01 | $5.84 | $5.88 | $5.74 | $5.78 | $5.78 | 28,633 |
| 2019-09-30 | $5.70 | $5.90 | $5.63 | $5.80 | $5.80 | 47,545 |
| 2019-09-27 | $5.78 | $5.99 | $5.59 | $5.68 | $5.68 | 64,864 |
| 2019-09-26 | $5.36 | $5.58 | $5.36 | $5.53 | $5.53 | 70,655 |
| 2019-09-25 | $5.25 | $5.42 | $5.25 | $5.30 | $5.30 | 56,266 |
| 2019-09-24 | $5.37 | $5.42 | $5.23 | $5.25 | $5.25 | 17,592 |
| 2019-09-23 | $5.45 | $5.45 | $5.28 | $5.45 | $5.45 | 19,230 |
| 2019-09-20 | $5.42 | $5.50 | $5.25 | $5.43 | $5.43 | 36,707 |
| 2019-09-19 | $5.50 | $5.50 | $5.43 | $5.46 | $5.46 | 18,968 |
| 2019-09-18 | $5.45 | $5.50 | $5.36 | $5.50 | $5.50 | 19,631 |
| 2019-09-17 | $5.54 | $5.56 | $5.41 | $5.41 | $5.41 | 18,391 |
| 2019-09-16 | $5.70 | $5.76 | $5.49 | $5.49 | $5.49 | 15,340 |
| 2019-09-13 | $5.66 | $5.66 | $5.50 | $5.66 | $5.66 | 20,111 |
| 2019-09-12 | $5.54 | $5.66 | $5.49 | $5.56 | $5.56 | 23,909 |
| 2019-09-11 | $5.58 | $5.58 | $5.50 | $5.58 | $5.58 | 9,868 |
| 2019-09-10 | $5.66 | $5.67 | $5.43 | $5.48 | $5.48 | 19,574 |
| 2019-09-09 | $5.62 | $5.65 | $5.45 | $5.60 | $5.60 | 12,243 |
| 2019-09-06 | $5.53 | $5.74 | $5.44 | $5.52 | $5.52 | 28,888 |
| 2019-09-05 | $5.54 | $5.73 | $5.50 | $5.54 | $5.54 | 12,537 |
| 2019-09-04 | $5.45 | $5.55 | $5.44 | $5.52 | $5.52 | 6,122 |
| 2019-09-03 | $5.45 | $5.59 | $5.36 | $5.45 | $5.45 | 23,877 |
| 2019-08-30 | $5.69 | $5.69 | $5.43 | $5.52 | $5.52 | 19,003 |
| 2019-08-29 | $5.58 | $5.59 | $5.49 | $5.59 | $5.59 | 52,499 |
| 2019-08-28 | $5.63 | $5.63 | $5.40 | $5.48 | $5.48 | 13,438 |
| 2019-08-27 | $5.87 | $5.97 | $5.53 | $5.71 | $5.71 | 58,611 |
| 2019-08-26 | $5.54 | $6.04 | $5.38 | $5.84 | $5.84 | 55,509 |
| 2019-08-23 | $5.64 | $5.73 | $5.42 | $5.59 | $5.59 | 32,692 |
| 2019-08-22 | $5.71 | $5.78 | $5.56 | $5.65 | $5.65 | 27,489 |
| 2019-08-21 | $6.01 | $6.01 | $5.63 | $5.76 | $5.76 | 19,456 |
| 2019-08-20 | $5.99 | $5.99 | $5.62 | $5.71 | $5.71 | 24,006 |
| 2019-08-19 | $5.80 | $5.89 | $5.70 | $5.89 | $5.89 | 17,261 |
| 2019-08-16 | $5.79 | $5.86 | $5.61 | $5.66 | $5.66 | 7,323 |
| 2019-08-15 | $5.76 | $5.76 | $5.58 | $5.67 | $5.67 | 9,050 |
| 2019-08-14 | $5.71 | $5.83 | $5.62 | $5.62 | $5.62 | 4,439 |
| 2019-08-13 | $5.68 | $5.92 | $5.60 | $5.75 | $5.75 | 9,433 |
| 2019-08-12 | $5.63 | $5.74 | $5.60 | $5.61 | $5.61 | 8,353 |
| 2019-08-09 | $5.62 | $5.78 | $5.60 | $5.63 | $5.63 | 6,023 |
| 2019-08-08 | $5.70 | $5.91 | $5.62 | $5.62 | $5.62 | 14,312 |
| 2019-08-07 | $5.66 | $5.73 | $5.61 | $5.70 | $5.70 | 12,041 |
| 2019-08-06 | $5.76 | $5.95 | $5.67 | $5.67 | $5.67 | 15,036 |
| 2019-08-05 | $5.85 | $5.95 | $5.75 | $5.76 | $5.76 | 5,066 |
| 2019-08-02 | $5.80 | $5.93 | $5.76 | $5.80 | $5.80 | 5,686 |
| 2019-08-01 | $5.85 | $6.11 | $5.79 | $5.79 | $5.79 | 15,011 |
| 2019-07-31 | $5.95 | $6.23 | $5.85 | $5.85 | $5.85 | 11,099 |
| 2019-07-30 | $6.00 | $6.11 | $5.89 | $5.90 | $5.90 | 35,609 |
| 2019-07-29 | $6.15 | $6.20 | $6.00 | $6.00 | $6.00 | 17,989 |
| 2019-07-26 | $6.12 | $6.26 | $6.01 | $6.26 | $6.26 | 5,460 |
| 2019-07-25 | $6.12 | $6.29 | $6.01 | $6.01 | $6.01 | 3,175 |
| 2019-07-24 | $6.10 | $6.16 | $6.01 | $6.16 | $6.16 | 20,787 |
| 2019-07-23 | $6.12 | $6.27 | $6.07 | $6.08 | $6.08 | 12,033 |
| 2019-07-22 | $6.13 | $6.33 | $6.12 | $6.12 | $6.12 | 4,851 |
| 2019-07-19 | $6.13 | $6.29 | $6.13 | $6.13 | $6.13 | 4,839 |
| 2019-07-18 | $6.30 | $6.55 | $6.15 | $6.15 | $6.15 | 19,444 |
| 2019-07-17 | $6.35 | $6.53 | $6.30 | $6.30 | $6.30 | 8,413 |
| 2019-07-16 | $6.37 | $6.56 | $6.35 | $6.35 | $6.35 | 18,403 |
| 2019-07-15 | $6.43 | $6.63 | $6.36 | $6.41 | $6.41 | 9,856 |
| 2019-07-12 | $6.50 | $6.74 | $6.43 | $6.43 | $6.43 | 9,832 |
| 2019-07-11 | $6.59 | $6.64 | $6.50 | $6.52 | $6.52 | 6,599 |
| 2019-07-10 | $6.62 | $6.83 | $6.62 | $6.64 | $6.64 | 5,642 |
| 2019-07-09 | $6.51 | $6.83 | $6.51 | $6.55 | $6.55 | 11,516 |
| 2019-07-08 | $6.71 | $6.92 | $6.53 | $6.65 | $6.65 | 19,141 |
| 2019-07-05 | $7.04 | $7.04 | $6.74 | $6.75 | $6.75 | 5,050 |
| 2019-07-03 | $6.86 | $6.86 | $6.74 | $6.74 | $6.74 | 558 |
| 2019-07-02 | $6.90 | $7.10 | $6.80 | $6.85 | $6.85 | 4,502 |
| 2019-07-01 | $6.77 | $7.04 | $6.75 | $6.90 | $6.90 | 9,470 |
| 2019-06-28 | $6.77 | $6.93 | $6.62 | $6.62 | $6.62 | 15,677 |
| 2019-06-27 | $6.89 | $6.99 | $6.74 | $6.74 | $6.74 | 2,462 |
| 2019-06-26 | $6.65 | $6.73 | $6.60 | $6.73 | $6.73 | 4,594 |
| 2019-06-25 | $6.62 | $6.73 | $6.60 | $6.65 | $6.65 | 5,147 |
| 2019-06-24 | $7.32 | $7.32 | $6.67 | $6.67 | $6.67 | 13,781 |
| 2019-06-21 | $6.85 | $6.98 | $6.70 | $6.83 | $6.83 | 3,442 |
| 2019-06-20 | $6.88 | $6.92 | $6.68 | $6.68 | $6.68 | 11,295 |
| 2019-06-19 | $7.04 | $7.15 | $6.89 | $7.04 | $7.04 | 4,865 |
| 2019-06-18 | $7.04 | $7.37 | $7.00 | $7.11 | $7.11 | 6,119 |
| 2019-06-17 | $7.06 | $7.07 | $6.87 | $6.95 | $6.95 | 3,726 |
| 2019-06-14 | $7.35 | $7.35 | $7.10 | $7.10 | $7.10 | 395 |
| 2019-06-13 | $7.12 | $7.18 | $7.10 | $7.12 | $7.12 | 3,638 |
| 2019-06-12 | $7.35 | $7.40 | $7.12 | $7.12 | $7.12 | 2,786 |
| 2019-06-11 | $7.14 | $7.34 | $7.14 | $7.28 | $7.28 | 1,514 |
| 2019-06-10 | $7.02 | $7.40 | $6.87 | $7.40 | $7.40 | 11,027 |
| 2019-06-07 | $7.01 | $7.20 | $7.00 | $7.00 | $7.00 | 4,691 |
| 2019-06-06 | $7.04 | $7.27 | $7.04 | $7.27 | $7.27 | 1,854 |
| 2019-06-05 | $7.06 | $7.23 | $6.87 | $6.95 | $6.95 | 12,212 |
| 2019-06-04 | $7.41 | $7.54 | $7.24 | $7.48 | $7.48 | 5,775 |
| 2019-06-03 | $7.31 | $7.35 | $7.07 | $7.27 | $7.27 | 24,387 |
| 2019-05-31 | $7.52 | $7.60 | $7.37 | $7.37 | $7.37 | 3,371 |
| 2019-05-30 | $7.77 | $7.77 | $7.58 | $7.58 | $7.58 | 433 |
| 2019-05-29 | $7.68 | $7.84 | $7.55 | $7.84 | $7.84 | 2,895 |
| 2019-05-28 | $7.85 | $7.88 | $7.50 | $7.69 | $7.69 | 3,269 |
| 2019-05-24 | $7.65 | $7.76 | $7.65 | $7.74 | $7.74 | 5,707 |
| 2019-05-23 | $7.78 | $7.85 | $7.56 | $7.60 | $7.60 | 4,079 |
| 2019-05-22 | $7.51 | $7.79 | $7.51 | $7.79 | $7.79 | 5,353 |
| 2019-05-21 | $7.72 | $7.93 | $7.53 | $7.60 | $7.60 | 11,440 |
| 2019-05-20 | $7.99 | $7.99 | $7.54 | $7.70 | $7.70 | 8,284 |
| 2019-05-17 | $7.80 | $7.98 | $7.66 | $7.98 | $7.98 | 4,201 |
| 2019-05-16 | $7.43 | $7.69 | $7.30 | $7.66 | $7.66 | 8,386 |
| 2019-05-15 | $7.52 | $7.59 | $7.30 | $7.33 | $7.33 | 34,937 |
| 2019-05-14 | $7.66 | $7.84 | $7.50 | $7.50 | $7.50 | 13,148 |
| 2019-05-13 | $7.63 | $7.84 | $7.60 | $7.60 | $7.60 | 7,395 |
| 2019-05-10 | $7.91 | $8.06 | $7.84 | $7.84 | $7.84 | 3,081 |
| 2019-05-09 | $8.17 | $8.17 | $7.85 | $8.08 | $8.08 | 2,992 |
| 2019-05-08 | $7.66 | $8.15 | $7.56 | $8.15 | $8.15 | 17,775 |
| 2019-05-07 | $8.05 | $8.09 | $7.50 | $7.55 | $7.55 | 16,335 |
| 2019-05-06 | $8.20 | $8.20 | $7.81 | $8.05 | $8.05 | 29,335 |
| 2019-05-03 | $7.93 | $8.53 | $7.85 | $8.20 | $8.20 | 31,314 |
| 2019-05-02 | $8.01 | $8.12 | $7.65 | $7.81 | $7.81 | 54,749 |
| 2019-05-01 | $7.28 | $7.33 | $7.22 | $7.24 | $7.24 | 4,161 |
| 2019-04-30 | $7.33 | $7.33 | $7.16 | $7.21 | $7.21 | 2,511 |
| 2019-04-29 | $7.08 | $7.40 | $7.08 | $7.19 | $7.19 | 12,269 |
| 2019-04-26 | $6.80 | $6.99 | $6.80 | $6.96 | $6.96 | 5,162 |
| 2019-04-25 | $6.75 | $6.91 | $6.67 | $6.76 | $6.76 | 11,181 |
| 2019-04-24 | $7.13 | $7.13 | $6.54 | $6.83 | $6.83 | 17,756 |
| 2019-04-23 | $7.13 | $7.13 | $6.80 | $7.05 | $7.05 | 9,195 |
| 2019-04-22 | $7.38 | $7.38 | $6.94 | $7.19 | $7.19 | 18,405 |
| 2019-04-18 | $7.30 | $7.38 | $7.14 | $7.36 | $7.36 | 5,417 |
| 2019-04-17 | $7.27 | $7.27 | $7.12 | $7.25 | $7.25 | 4,311 |
| 2019-04-16 | $7.15 | $7.29 | $7.15 | $7.22 | $7.22 | 4,140 |
| 2019-04-15 | $7.19 | $7.25 | $7.17 | $7.25 | $7.25 | 1,168 |
| 2019-04-12 | $7.11 | $7.17 | $7.06 | $7.11 | $7.11 | 2,195 |
| 2019-04-11 | $7.11 | $7.29 | $7.11 | $7.19 | $7.19 | 4,452 |
| 2019-04-10 | $7.23 | $7.33 | $7.14 | $7.14 | $7.14 | 3,969 |
| 2019-04-09 | $7.29 | $7.45 | $7.10 | $7.28 | $7.28 | 5,396 |
| 2019-04-08 | $7.24 | $7.35 | $7.10 | $7.27 | $7.27 | 17,874 |
| 2019-04-05 | $7.36 | $7.48 | $7.21 | $7.25 | $7.25 | 8,408 |
| 2019-04-04 | $7.25 | $7.62 | $7.25 | $7.27 | $7.27 | 19,796 |
| 2019-04-03 | $7.68 | $7.76 | $7.24 | $7.24 | $7.24 | 9,837 |
| 2019-04-02 | $7.52 | $7.56 | $7.40 | $7.55 | $7.55 | 1,589 |
| 2019-04-01 | $7.70 | $7.70 | $7.40 | $7.49 | $7.49 | 11,356 |
| 2019-03-29 | $7.76 | $7.80 | $7.50 | $7.70 | $7.70 | 11,570 |
| 2019-03-28 | $7.68 | $7.78 | $7.52 | $7.56 | $7.56 | 11,371 |
| 2019-03-27 | $7.56 | $7.69 | $7.47 | $7.68 | $7.68 | 4,580 |
| 2019-03-26 | $7.33 | $7.70 | $7.27 | $7.70 | $7.70 | 22,396 |
| 2019-03-25 | $7.43 | $7.59 | $7.26 | $7.41 | $7.41 | 9,438 |
| 2019-03-22 | $7.75 | $7.75 | $7.24 | $7.44 | $7.44 | 4,852 |
| 2019-03-21 | $7.64 | $7.82 | $7.38 | $7.51 | $7.51 | 18,945 |
| 2019-03-20 | $7.89 | $7.89 | $7.61 | $7.61 | $7.61 | 7,069 |
| 2019-03-19 | $7.96 | $7.99 | $7.54 | $7.85 | $7.85 | 8,540 |
| 2019-03-18 | $7.65 | $7.80 | $7.43 | $7.75 | $7.75 | 20,719 |
| 2019-03-15 | $7.88 | $7.94 | $7.53 | $7.61 | $7.61 | 22,928 |
| 2019-03-14 | $7.78 | $8.00 | $7.66 | $7.94 | $7.94 | 6,875 |
| 2019-03-13 | $7.99 | $7.99 | $7.76 | $7.78 | $7.78 | 7,200 |
| 2019-03-12 | $7.93 | $8.09 | $7.91 | $8.00 | $8.00 | 4,024 |
| 2019-03-11 | $7.95 | $8.17 | $7.61 | $8.17 | $8.17 | 18,679 |
| 2019-03-08 | $7.26 | $7.95 | $7.26 | $7.95 | $7.95 | 19,498 |
| 2019-03-07 | $7.70 | $7.71 | $7.27 | $7.67 | $7.67 | 11,395 |
| 2019-03-06 | $7.50 | $7.75 | $7.20 | $7.51 | $7.51 | 30,034 |
| 2019-03-05 | $7.75 | $7.93 | $7.47 | $7.50 | $7.50 | 16,064 |
| 2019-03-04 | $7.68 | $8.05 | $7.46 | $7.70 | $7.70 | 26,035 |
| 2019-03-01 | $7.62 | $7.97 | $7.62 | $7.74 | $7.74 | 11,496 |
| 2019-02-28 | $8.15 | $8.15 | $7.46 | $7.57 | $7.57 | 25,797 |
| 2019-02-27 | $8.20 | $8.36 | $8.15 | $8.19 | $8.19 | 18,227 |
| 2019-02-26 | $8.20 | $8.45 | $8.12 | $8.22 | $8.22 | 20,198 |
| 2019-02-25 | $7.96 | $8.30 | $7.95 | $8.20 | $8.20 | 47,933 |
| 2019-02-22 | $8.01 | $8.22 | $7.83 | $7.83 | $7.83 | 44,079 |
| 2019-02-21 | $8.45 | $8.70 | $8.01 | $8.01 | $8.01 | 20,569 |
| 2019-02-20 | $8.53 | $9.33 | $8.32 | $8.48 | $8.48 | 46,229 |
| 2019-02-19 | $8.01 | $8.45 | $8.01 | $8.44 | $8.44 | 27,416 |
| 2019-02-15 | $7.77 | $8.24 | $7.77 | $8.01 | $8.01 | 17,042 |
| 2019-02-14 | $7.57 | $7.98 | $7.57 | $7.83 | $7.83 | 26,949 |
| 2019-02-13 | $7.43 | $7.81 | $7.43 | $7.57 | $7.57 | 35,785 |
| 2019-02-12 | $7.36 | $7.58 | $7.26 | $7.40 | $7.40 | 40,577 |
| 2019-02-11 | $6.94 | $7.25 | $6.94 | $7.25 | $7.25 | 11,640 |
| 2019-02-08 | $6.92 | $6.95 | $6.63 | $6.80 | $6.80 | 24,249 |
| 2019-02-07 | $6.75 | $6.95 | $6.75 | $6.91 | $6.91 | 15,755 |
| 2019-02-06 | $6.66 | $6.73 | $6.45 | $6.64 | $6.64 | 13,898 |
| 2019-02-05 | $6.49 | $6.65 | $6.45 | $6.45 | $6.45 | 16,566 |
| 2019-02-04 | $6.42 | $6.59 | $6.42 | $6.49 | $6.49 | 5,198 |
| 2019-02-01 | $6.35 | $6.70 | $6.16 | $6.42 | $6.42 | 15,370 |
| 2019-01-31 | $5.63 | $6.35 | $5.63 | $6.35 | $6.35 | 216,931 |
| 2019-01-30 | $5.60 | $5.70 | $5.53 | $5.56 | $5.56 | 4,108 |
| 2019-01-29 | $5.54 | $5.70 | $5.54 | $5.70 | $5.70 | 7,957 |
| 2019-01-28 | $5.60 | $5.65 | $5.59 | $5.65 | $5.65 | 12,190 |
| 2019-01-25 | $5.64 | $5.65 | $5.58 | $5.63 | $5.63 | 10,465 |
| 2019-01-24 | $5.62 | $5.65 | $5.52 | $5.62 | $5.62 | 12,844 |
| 2019-01-23 | $5.65 | $5.65 | $5.44 | $5.51 | $5.51 | 7,492 |
| 2019-01-22 | $5.59 | $5.63 | $5.37 | $5.53 | $5.53 | 5,999 |
| 2019-01-18 | $5.58 | $5.61 | $5.53 | $5.60 | $5.60 | 4,237 |
| 2019-01-17 | $5.53 | $5.65 | $5.45 | $5.58 | $5.58 | 2,277 |
| 2019-01-16 | $5.50 | $5.55 | $5.41 | $5.55 | $5.55 | 3,423 |
| 2019-01-15 | $5.40 | $5.66 | $5.40 | $5.66 | $5.66 | 3,405 |
| 2019-01-14 | $5.67 | $5.70 | $5.40 | $5.57 | $5.57 | 12,867 |
| 2019-01-11 | $5.98 | $5.98 | $5.78 | $5.83 | $5.83 | 2,775 |
| 2019-01-10 | $5.73 | $5.80 | $5.73 | $5.80 | $5.80 | 4,938 |
| 2019-01-09 | $5.61 | $5.77 | $5.39 | $5.40 | $5.40 | 10,069 |
| 2019-01-08 | $5.65 | $5.80 | $5.58 | $5.58 | $5.58 | 5,393 |
| 2019-01-07 | $5.76 | $5.85 | $5.55 | $5.65 | $5.65 | 7,232 |
| 2019-01-04 | $5.56 | $6.00 | $5.52 | $5.70 | $5.70 | 6,523 |
| 2019-01-03 | $5.53 | $5.60 | $5.40 | $5.52 | $5.52 | 4,990 |
| 2019-01-02 | $5.21 | $5.79 | $5.21 | $5.56 | $5.56 | 6,944 |
| 2018-12-31 | $5.25 | $5.47 | $5.23 | $5.23 | $5.23 | 8,185 |
| 2018-12-28 | $5.27 | $5.43 | $5.06 | $5.31 | $5.31 | 12,767 |
| 2018-12-27 | $5.49 | $5.68 | $5.25 | $5.26 | $5.26 | 6,012 |
| 2018-12-26 | $5.37 | $5.48 | $5.30 | $5.36 | $5.36 | 14,145 |
| 2018-12-24 | $5.76 | $5.76 | $5.17 | $5.21 | $5.21 | 14,362 |
| 2018-12-21 | $6.10 | $6.10 | $5.55 | $5.59 | $5.59 | 8,619 |
| 2018-12-20 | $6.84 | $6.84 | $6.02 | $6.03 | $6.03 | 7,761 |
| 2018-12-19 | $6.58 | $7.13 | $6.30 | $6.95 | $6.95 | 94,604 |
| 2018-12-18 | $6.08 | $6.86 | $5.87 | $6.86 | $6.86 | 37,896 |
| 2018-12-17 | $5.34 | $6.12 | $5.34 | $6.08 | $6.08 | 20,802 |
| 2018-12-14 | $5.57 | $5.60 | $5.15 | $5.60 | $5.60 | 15,009 |
| 2018-12-13 | $5.77 | $5.84 | $5.50 | $5.70 | $5.70 | 4,798 |
| 2018-12-12 | $5.23 | $5.85 | $5.08 | $5.85 | $5.85 | 25,354 |
| 2018-12-11 | $4.76 | $5.18 | $4.71 | $5.18 | $5.18 | 60,482 |
| 2018-12-10 | $4.85 | $4.97 | $4.62 | $4.65 | $4.65 | 23,028 |
| 2018-12-07 | $5.00 | $5.05 | $4.84 | $4.84 | $4.84 | 15,858 |
| 2018-12-06 | $4.90 | $5.00 | $4.90 | $4.98 | $4.98 | 8,795 |
| 2018-12-04 | $4.92 | $4.99 | $4.90 | $4.95 | $4.95 | 13,433 |
| 2018-12-03 | $4.83 | $5.02 | $4.80 | $4.95 | $4.95 | 18,864 |
| 2018-11-30 | $4.95 | $5.08 | $4.63 | $4.65 | $4.65 | 18,113 |
| 2018-11-29 | $4.78 | $4.95 | $4.78 | $4.93 | $4.93 | 4,517 |
| 2018-11-28 | $4.90 | $4.94 | $4.76 | $4.76 | $4.76 | 19,990 |
| 2018-11-27 | $4.90 | $4.99 | $4.85 | $4.93 | $4.93 | 3,044 |
| 2018-11-26 | $5.13 | $5.21 | $4.94 | $5.00 | $5.00 | 8,240 |
| 2018-11-23 | $4.93 | $5.13 | $4.93 | $5.00 | $5.00 | 3,619 |
| 2018-11-21 | $4.82 | $5.13 | $4.82 | $5.12 | $5.12 | 12,969 |
| 2018-11-20 | $4.88 | $5.02 | $4.80 | $4.89 | $4.89 | 25,389 |
| 2018-11-19 | $5.18 | $5.20 | $4.70 | $4.75 | $4.75 | 16,105 |
| 2018-11-16 | $4.96 | $5.32 | $4.90 | $5.14 | $5.14 | 9,985 |
| 2018-11-15 | $5.24 | $5.43 | $4.83 | $5.04 | $5.04 | 54,541 |
| 2018-11-14 | $5.33 | $5.45 | $5.25 | $5.25 | $5.25 | 19,206 |
| 2018-11-13 | $5.63 | $5.66 | $5.48 | $5.48 | $5.48 | 6,304 |
| 2018-11-12 | $5.50 | $5.77 | $5.50 | $5.77 | $5.77 | 9,667 |
| 2018-11-09 | $5.86 | $5.86 | $5.52 | $5.52 | $5.52 | 2,307 |
| 2018-11-08 | $5.83 | $5.83 | $5.62 | $5.79 | $5.79 | 4,919 |
| 2018-11-07 | $5.40 | $5.66 | $5.38 | $5.62 | $5.62 | 7,386 |
| 2018-11-06 | $5.49 | $5.67 | $5.44 | $5.44 | $5.44 | 1,805 |
| 2018-11-05 | $5.58 | $5.87 | $5.45 | $5.45 | $5.45 | 8,832 |
| 2018-11-02 | $5.58 | $5.76 | $5.57 | $5.57 | $5.57 | 6,814 |
| 2018-11-01 | $5.47 | $5.60 | $5.43 | $5.60 | $5.60 | 9,889 |
| 2018-10-31 | $5.60 | $5.83 | $5.33 | $5.42 | $5.42 | 98,343 |
| 2018-10-30 | $5.77 | $5.79 | $5.60 | $5.63 | $5.63 | 19,005 |
| 2018-10-29 | $5.50 | $5.83 | $5.50 | $5.60 | $5.60 | 13,021 |
| 2018-10-26 | $5.51 | $5.59 | $5.42 | $5.51 | $5.51 | 80,148 |
| 2018-10-25 | $5.60 | $5.60 | $5.45 | $5.48 | $5.48 | 14,218 |
| 2018-10-24 | $5.75 | $5.94 | $5.50 | $5.50 | $5.50 | 6,981 |
| 2018-10-23 | $5.61 | $5.80 | $5.55 | $5.62 | $5.62 | 20,522 |
| 2018-10-22 | $5.80 | $5.86 | $5.75 | $5.76 | $5.76 | 5,298 |
| 2018-10-19 | $5.92 | $5.92 | $5.75 | $5.75 | $5.75 | 6,953 |
| 2018-10-18 | $5.93 | $5.94 | $5.77 | $5.94 | $5.94 | 1,838 |
| 2018-10-17 | $5.83 | $5.96 | $5.77 | $5.89 | $5.89 | 28,306 |
| 2018-10-16 | $5.96 | $5.98 | $5.75 | $5.80 | $5.80 | 8,655 |
| 2018-10-15 | $5.78 | $6.04 | $5.78 | $5.86 | $5.86 | 12,342 |
| 2018-10-12 | $5.96 | $6.01 | $5.57 | $5.84 | $5.84 | 35,987 |
| 2018-10-11 | $5.95 | $6.01 | $5.80 | $5.91 | $5.91 | 19,006 |
| 2018-10-10 | $6.06 | $6.18 | $5.95 | $5.95 | $5.95 | 9,993 |
| 2018-10-09 | $6.00 | $6.23 | $6.00 | $6.05 | $6.05 | 9,263 |
| 2018-10-08 | $6.14 | $6.18 | $6.06 | $6.06 | $6.06 | 11,691 |
| 2018-10-05 | $6.17 | $6.32 | $6.10 | $6.27 | $6.27 | 3,162 |
| 2018-10-04 | $6.15 | $6.37 | $6.10 | $6.37 | $6.37 | 4,427 |
| 2018-10-03 | $6.10 | $6.35 | $6.07 | $6.26 | $6.26 | 7,694 |
| 2018-10-02 | $6.22 | $6.29 | $6.05 | $6.06 | $6.06 | 11,056 |
| 2018-10-01 | $6.13 | $6.34 | $6.13 | $6.32 | $6.32 | 3,543 |
| 2018-09-28 | $6.15 | $6.25 | $6.00 | $6.00 | $6.00 | 11,220 |
| 2018-09-27 | $6.40 | $6.40 | $6.15 | $6.20 | $6.20 | 12,913 |
| 2018-09-26 | $6.31 | $6.40 | $6.30 | $6.38 | $6.38 | 14,474 |
| 2018-09-25 | $6.20 | $6.35 | $6.20 | $6.35 | $6.35 | 19,754 |
| 2018-09-24 | $6.10 | $6.30 | $6.10 | $6.30 | $6.30 | 9,454 |
| 2018-09-21 | $6.10 | $6.40 | $6.10 | $6.20 | $6.20 | 11,517 |
| 2018-09-20 | $6.20 | $6.20 | $6.13 | $6.20 | $6.20 | 8,587 |
| 2018-09-19 | $6.19 | $6.25 | $5.96 | $6.25 | $6.25 | 6,746 |
| 2018-09-18 | $6.10 | $6.30 | $5.95 | $6.05 | $6.05 | 4,618 |
| 2018-09-17 | $6.20 | $6.35 | $5.90 | $6.15 | $6.15 | 21,301 |
| 2018-09-14 | $6.16 | $6.35 | $6.16 | $6.20 | $6.20 | 2,998 |
| 2018-09-13 | $5.90 | $6.30 | $5.90 | $6.17 | $6.17 | 5,168 |
| 2018-09-12 | $5.90 | $6.10 | $5.90 | $6.10 | $6.10 | 6,898 |
| 2018-09-11 | $5.95 | $6.10 | $5.90 | $6.10 | $6.10 | 2,914 |
| 2018-09-10 | $6.10 | $6.10 | $5.88 | $5.96 | $5.96 | 25,741 |
| 2018-09-07 | $6.15 | $6.25 | $6.05 | $6.10 | $6.10 | 32,619 |
| 2018-09-06 | $6.38 | $6.45 | $6.18 | $6.20 | $6.20 | 20,005 |
| 2018-09-05 | $6.30 | $6.40 | $6.30 | $6.34 | $6.34 | 4,915 |
| 2018-09-04 | $6.35 | $6.45 | $6.35 | $6.45 | $6.45 | 8,892 |
| 2018-08-31 | $6.30 | $6.50 | $6.30 | $6.40 | $6.40 | 8,200 |
| 2018-08-30 | $6.43 | $6.51 | $6.40 | $6.40 | $6.40 | 5,554 |
| 2018-08-29 | $6.30 | $6.55 | $6.30 | $6.40 | $6.40 | 6,225 |
| 2018-08-28 | $6.55 | $6.56 | $6.22 | $6.35 | $6.35 | 22,268 |
| 2018-08-27 | $6.45 | $6.70 | $6.45 | $6.45 | $6.45 | 11,823 |
| 2018-08-24 | $6.49 | $6.60 | $6.40 | $6.45 | $6.45 | 19,626 |
| 2018-08-23 | $6.50 | $6.50 | $6.39 | $6.40 | $6.40 | 3,501 |
| 2018-08-22 | $6.36 | $6.45 | $6.35 | $6.35 | $6.35 | 4,007 |
| 2018-08-21 | $6.43 | $6.51 | $6.30 | $6.35 | $6.35 | 17,754 |
| 2018-08-20 | $6.48 | $6.55 | $6.33 | $6.50 | $6.50 | 5,953 |
| 2018-08-17 | $6.41 | $6.45 | $6.25 | $6.34 | $6.34 | 11,055 |
| 2018-08-16 | $6.40 | $6.55 | $6.40 | $6.45 | $6.45 | 6,126 |
| 2018-08-15 | $6.47 | $6.50 | $6.40 | $6.42 | $6.42 | 7,727 |
| 2018-08-14 | $6.50 | $6.75 | $6.40 | $6.45 | $6.45 | 7,741 |
| 2018-08-13 | $6.40 | $6.46 | $6.40 | $6.40 | $6.40 | 1,686 |
| 2018-08-10 | $6.52 | $6.65 | $6.40 | $6.45 | $6.45 | 1,698 |
| 2018-08-09 | $6.45 | $6.75 | $6.45 | $6.55 | $6.55 | 8,386 |
| 2018-08-08 | $6.35 | $6.50 | $6.35 | $6.40 | $6.40 | 4,756 |
| 2018-08-07 | $6.45 | $6.52 | $6.35 | $6.45 | $6.45 | 19,951 |
| 2018-08-06 | $6.55 | $6.56 | $6.40 | $6.50 | $6.50 | 5,020 |
| 2018-08-03 | $6.39 | $6.53 | $6.35 | $6.50 | $6.50 | 4,811 |
| 2018-08-02 | $6.45 | $6.50 | $6.30 | $6.35 | $6.35 | 17,073 |
| 2018-08-01 | $6.40 | $6.53 | $6.30 | $6.45 | $6.45 | 14,290 |
| 2018-07-31 | $6.71 | $6.71 | $6.40 | $6.40 | $6.40 | 9,773 |
| 2018-07-30 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 1,944 |
| 2018-07-27 | $6.60 | $6.75 | $6.60 | $6.70 | $6.70 | 4,371 |
| 2018-07-26 | $6.69 | $6.75 | $6.65 | $6.67 | $6.67 | 5,884 |
| 2018-07-25 | $6.60 | $6.71 | $6.60 | $6.65 | $6.65 | 4,310 |
| 2018-07-24 | $6.60 | $6.70 | $6.60 | $6.60 | $6.60 | 7,953 |
| 2018-07-23 | $6.30 | $6.65 | $6.30 | $6.65 | $6.65 | 13,292 |
| 2018-07-20 | $6.25 | $6.41 | $6.25 | $6.30 | $6.30 | 10,521 |
| 2018-07-19 | $6.30 | $6.40 | $6.30 | $6.40 | $6.40 | 3,628 |
| 2018-07-18 | $6.35 | $6.50 | $6.35 | $6.35 | $6.35 | 8,324 |
| 2018-07-17 | $6.40 | $6.45 | $6.35 | $6.35 | $6.35 | 10,006 |
| 2018-07-16 | $6.55 | $6.55 | $6.40 | $6.40 | $6.40 | 5,221 |
| 2018-07-13 | $6.50 | $6.52 | $6.50 | $6.50 | $6.50 | 620 |
| 2018-07-12 | $6.60 | $6.60 | $6.40 | $6.42 | $6.42 | 5,106 |
| 2018-07-11 | $6.56 | $6.60 | $6.56 | $6.60 | $6.60 | 474 |
| 2018-07-10 | $6.70 | $6.70 | $6.53 | $6.60 | $6.60 | 5,151 |
| 2018-07-09 | $6.60 | $6.70 | $6.45 | $6.60 | $6.60 | 8,100 |
| 2018-07-06 | $6.39 | $6.61 | $6.38 | $6.50 | $6.50 | 9,676 |
| 2018-07-05 | $6.41 | $6.50 | $6.40 | $6.40 | $6.40 | 2,142 |
| 2018-07-03 | $6.36 | $6.42 | $6.36 | $6.42 | $6.42 | 2,246 |
| 2018-07-02 | $6.40 | $6.55 | $6.40 | $6.50 | $6.50 | 1,109 |
| 2018-06-29 | $6.50 | $6.50 | $6.40 | $6.40 | $6.40 | 1,318 |
| 2018-06-28 | $6.54 | $6.54 | $6.40 | $6.40 | $6.40 | 6,291 |
| 2018-06-27 | $6.45 | $6.60 | $6.42 | $6.50 | $6.50 | 10,146 |
| 2018-06-26 | $6.50 | $6.50 | $6.43 | $6.45 | $6.45 | 2,771 |
| 2018-06-25 | $6.65 | $6.65 | $6.45 | $6.55 | $6.55 | 8,056 |
| 2018-06-22 | $6.75 | $6.76 | $6.68 | $6.70 | $6.70 | 5,037 |
| 2018-06-21 | $6.60 | $6.75 | $6.60 | $6.65 | $6.65 | 6,254 |
| 2018-06-20 | $6.50 | $6.70 | $6.45 | $6.65 | $6.65 | 12,236 |
| 2018-06-19 | $6.50 | $6.55 | $6.48 | $6.50 | $6.50 | 4,293 |
| 2018-06-18 | $6.66 | $6.85 | $6.55 | $6.55 | $6.55 | 8,147 |
| 2018-06-15 | $6.50 | $6.79 | $6.50 | $6.70 | $6.70 | 13,741 |
| 2018-06-14 | $6.40 | $6.50 | $6.40 | $6.45 | $6.45 | 16,174 |
| 2018-06-13 | $6.50 | $6.55 | $6.35 | $6.35 | $6.35 | 20,873 |
| 2018-06-12 | $6.60 | $6.60 | $6.50 | $6.50 | $6.50 | 12,464 |
| 2018-06-11 | $6.60 | $6.70 | $6.57 | $6.65 | $6.65 | 8,700 |
| 2018-06-08 | $6.72 | $6.72 | $6.55 | $6.55 | $6.55 | 8,844 |
| 2018-06-07 | $6.55 | $6.70 | $6.53 | $6.65 | $6.65 | 6,289 |
| 2018-06-06 | $6.65 | $6.75 | $6.55 | $6.55 | $6.55 | 8,455 |
| 2018-06-05 | $6.80 | $6.85 | $6.55 | $6.55 | $6.55 | 17,866 |
| 2018-06-04 | $6.60 | $6.75 | $6.60 | $6.75 | $6.75 | 4,200 |
| 2018-06-01 | $6.60 | $6.70 | $6.60 | $6.70 | $6.70 | 8,998 |
| 2018-05-31 | $6.75 | $6.75 | $6.64 | $6.70 | $6.70 | 5,372 |
| 2018-05-30 | $6.77 | $7.00 | $6.60 | $6.60 | $6.60 | 5,023 |
| 2018-05-29 | $6.95 | $6.95 | $6.60 | $6.70 | $6.70 | 15,319 |
| 2018-05-25 | $6.76 | $6.95 | $6.76 | $6.90 | $6.90 | 2,112 |
| 2018-05-24 | $6.65 | $6.82 | $6.65 | $6.81 | $6.81 | 7,029 |
| 2018-05-23 | $6.90 | $6.90 | $6.60 | $6.65 | $6.65 | 28,122 |
| 2018-05-22 | $6.85 | $6.97 | $6.78 | $6.80 | $6.80 | 25,824 |
| 2018-05-21 | $6.96 | $7.00 | $6.85 | $6.90 | $6.90 | 3,124 |
| 2018-05-18 | $6.80 | $6.99 | $6.80 | $6.82 | $6.82 | 5,938 |
| 2018-05-17 | $6.82 | $7.01 | $6.75 | $6.99 | $6.99 | 26,000 |
| 2018-05-16 | $7.00 | $7.00 | $6.75 | $6.75 | $6.75 | 17,246 |
| 2018-05-15 | $6.95 | $6.95 | $6.80 | $6.90 | $6.90 | 1,292 |
| 2018-05-14 | $7.01 | $7.02 | $6.85 | $6.95 | $6.95 | 3,806 |
| 2018-05-11 | $7.00 | $7.10 | $6.85 | $6.85 | $6.85 | 3,531 |
| 2018-05-10 | $7.00 | $7.12 | $6.75 | $7.09 | $7.09 | 13,017 |
| 2018-05-09 | $6.90 | $7.10 | $6.82 | $7.05 | $7.05 | 6,577 |
| 2018-05-08 | $7.25 | $7.25 | $6.80 | $6.85 | $6.85 | 4,977 |
| 2018-05-07 | $6.90 | $7.15 | $6.80 | $6.85 | $6.85 | 3,171 |
| 2018-05-04 | $6.94 | $7.18 | $6.90 | $7.00 | $7.00 | 5,276 |
| 2018-05-03 | $7.20 | $7.20 | $6.90 | $7.08 | $7.08 | 5,471 |
| 2018-05-02 | $6.10 | $7.25 | $6.10 | $7.25 | $7.25 | 26,059 |
| 2018-05-01 | $5.98 | $6.15 | $5.90 | $6.15 | $6.15 | 6,374 |
| 2018-04-30 | $6.10 | $6.15 | $6.08 | $6.10 | $6.10 | 3,348 |
| 2018-04-27 | $5.95 | $6.10 | $5.80 | $6.10 | $6.10 | 14,070 |
| 2018-04-26 | $6.05 | $6.05 | $5.91 | $5.95 | $5.95 | 8,867 |
| 2018-04-25 | $6.11 | $6.11 | $6.00 | $6.05 | $6.05 | 11,261 |
| 2018-04-24 | $6.10 | $6.18 | $6.10 | $6.14 | $6.14 | 5,499 |
| 2018-04-23 | $6.20 | $6.20 | $6.10 | $6.15 | $6.15 | 2,536 |
| 2018-04-20 | $6.20 | $6.50 | $6.15 | $6.30 | $6.30 | 6,348 |
| 2018-04-19 | $6.25 | $6.25 | $6.14 | $6.15 | $6.15 | 4,610 |
| 2018-04-18 | $6.14 | $6.20 | $6.12 | $6.15 | $6.15 | 3,773 |
| 2018-04-17 | $6.20 | $6.20 | $6.05 | $6.15 | $6.15 | 5,530 |
| 2018-04-16 | $6.15 | $6.15 | $6.10 | $6.12 | $6.12 | 3,353 |
| 2018-04-13 | $6.45 | $6.62 | $6.15 | $6.15 | $6.15 | 20,052 |
| 2018-04-12 | $6.56 | $6.60 | $6.35 | $6.55 | $6.55 | 9,990 |
| 2018-04-11 | $6.38 | $6.55 | $6.38 | $6.50 | $6.50 | 2,767 |
| 2018-04-10 | $6.40 | $6.44 | $6.35 | $6.40 | $6.40 | 29,155 |
| 2018-04-09 | $6.45 | $6.60 | $6.40 | $6.40 | $6.40 | 4,181 |
| 2018-04-06 | $7.00 | $7.00 | $6.45 | $6.45 | $6.45 | 6,028 |
| 2018-04-05 | $6.40 | $6.70 | $6.40 | $6.60 | $6.60 | 13,079 |
| 2018-04-04 | $6.35 | $6.60 | $6.35 | $6.50 | $6.50 | 22,129 |
| 2018-04-03 | $6.10 | $6.50 | $6.10 | $6.25 | $6.25 | 16,716 |
| 2018-04-02 | $6.70 | $6.70 | $6.08 | $6.10 | $6.10 | 29,119 |
| 2018-03-29 | $6.90 | $6.96 | $6.70 | $6.75 | $6.75 | 22,312 |
| 2018-03-28 | $7.10 | $7.20 | $6.75 | $6.85 | $6.85 | 39,930 |
| 2018-03-27 | $7.15 | $7.40 | $7.05 | $7.05 | $7.05 | 30,055 |
| 2018-03-26 | $7.20 | $7.35 | $7.19 | $7.25 | $7.25 | 6,271 |
| 2018-03-23 | $7.30 | $7.35 | $7.05 | $7.05 | $7.05 | 6,454 |
| 2018-03-22 | $7.37 | $7.37 | $7.15 | $7.32 | $7.32 | 12,784 |
| 2018-03-21 | $7.20 | $7.35 | $7.08 | $7.25 | $7.25 | 12,107 |
| 2018-03-20 | $7.24 | $7.30 | $7.20 | $7.25 | $7.25 | 6,073 |
| 2018-03-19 | $7.40 | $7.40 | $7.20 | $7.30 | $7.30 | 8,916 |
| 2018-03-16 | $7.35 | $7.60 | $7.35 | $7.40 | $7.40 | 8,462 |
| 2018-03-15 | $7.30 | $7.40 | $7.25 | $7.40 | $7.40 | 8,569 |
| 2018-03-14 | $7.25 | $7.40 | $7.15 | $7.25 | $7.25 | 8,990 |
| 2018-03-13 | $7.60 | $7.75 | $7.29 | $7.29 | $7.29 | 29,894 |
| 2018-03-12 | $7.45 | $7.69 | $7.45 | $7.60 | $7.60 | 18,814 |
| 2018-03-09 | $8.20 | $8.20 | $7.19 | $7.40 | $7.40 | 100,199 |
| 2018-03-08 | $8.55 | $8.70 | $8.46 | $8.60 | $8.60 | 7,609 |
| 2018-03-07 | $8.55 | $8.70 | $8.55 | $8.60 | $8.60 | 5,778 |
| 2018-03-06 | $8.65 | $8.65 | $8.35 | $8.55 | $8.55 | 11,833 |
| 2018-03-05 | $8.45 | $8.65 | $8.40 | $8.40 | $8.40 | 8,139 |
| 2018-03-02 | $8.93 | $8.93 | $8.35 | $8.55 | $8.55 | 5,465 |
| 2018-03-01 | $8.55 | $8.75 | $8.40 | $8.45 | $8.45 | 4,519 |
| 2018-02-28 | $8.62 | $8.70 | $8.45 | $8.50 | $8.50 | 10,178 |
| 2018-02-27 | $8.50 | $8.75 | $8.50 | $8.50 | $8.50 | 7,939 |
| 2018-02-26 | $8.60 | $8.65 | $8.45 | $8.55 | $8.55 | 6,500 |
| 2018-02-23 | $8.60 | $8.60 | $8.50 | $8.60 | $8.60 | 3,612 |
| 2018-02-22 | $8.45 | $8.50 | $8.45 | $8.50 | $8.50 | 3,165 |
| 2018-02-21 | $8.40 | $8.50 | $8.40 | $8.45 | $8.45 | 8,638 |
| 2018-02-20 | $8.30 | $8.45 | $8.25 | $8.35 | $8.35 | 5,005 |
| 2018-02-16 | $8.25 | $8.35 | $8.20 | $8.25 | $8.25 | 933 |
| 2018-02-15 | $8.25 | $8.35 | $8.20 | $8.35 | $8.35 | 4,691 |
| 2018-02-14 | $8.06 | $8.15 | $8.06 | $8.15 | $8.15 | 1,486 |
| 2018-02-13 | $8.05 | $8.12 | $8.05 | $8.08 | $8.08 | 4,303 |
| 2018-02-12 | $8.25 | $8.25 | $8.10 | $8.10 | $8.10 | 2,116 |
| 2018-02-09 | $8.20 | $8.20 | $7.98 | $8.20 | $8.20 | 4,515 |
| 2018-02-08 | $8.15 | $8.15 | $7.60 | $8.15 | $8.15 | 26,199 |
| 2018-02-07 | $8.35 | $8.75 | $7.93 | $7.95 | $7.95 | 23,201 |
| 2018-02-06 | $8.05 | $8.90 | $7.50 | $8.10 | $8.10 | 64,871 |
| 2018-02-05 | $8.25 | $9.00 | $8.05 | $8.10 | $8.10 | 39,603 |
| 2018-02-02 | $8.45 | $8.65 | $8.30 | $8.40 | $8.40 | 18,545 |
| 2018-02-01 | $8.43 | $8.45 | $8.20 | $8.35 | $8.35 | 15,780 |
| 2018-01-31 | $8.15 | $8.45 | $8.15 | $8.35 | $8.35 | 29,321 |
| 2018-01-30 | $8.10 | $8.23 | $8.10 | $8.23 | $8.23 | 2,724 |
| 2018-01-29 | $8.05 | $8.35 | $8.05 | $8.20 | $8.20 | 19,567 |
| 2018-01-26 | $8.10 | $8.20 | $8.05 | $8.10 | $8.10 | 6,059 |
| 2018-01-25 | $8.13 | $8.25 | $8.10 | $8.10 | $8.10 | 7,563 |
| 2018-01-24 | $8.25 | $8.33 | $8.14 | $8.20 | $8.20 | 3,643 |
| 2018-01-23 | $8.40 | $8.40 | $8.30 | $8.34 | $8.34 | 10,225 |
| 2018-01-22 | $8.43 | $8.43 | $8.35 | $8.35 | $8.35 | 3,577 |
| 2018-01-19 | $8.60 | $8.60 | $8.42 | $8.45 | $8.45 | 3,384 |
| 2018-01-18 | $8.85 | $8.85 | $8.46 | $8.46 | $8.46 | 1,793 |
| 2018-01-17 | $8.57 | $8.65 | $8.57 | $8.60 | $8.60 | 957 |
| 2018-01-16 | $9.07 | $9.14 | $8.65 | $8.75 | $8.75 | 10,310 |
| 2018-01-12 | $8.75 | $9.10 | $8.70 | $8.95 | $8.95 | 24,135 |
| 2018-01-11 | $8.55 | $8.85 | $8.10 | $8.80 | $8.80 | 22,758 |
| 2018-01-10 | $8.59 | $8.65 | $8.55 | $8.65 | $8.65 | 655 |
| 2018-01-09 | $8.55 | $8.65 | $8.55 | $8.60 | $8.60 | 1,933 |
| 2018-01-08 | $8.55 | $8.75 | $8.55 | $8.60 | $8.60 | 6,462 |
| 2018-01-05 | $8.56 | $8.85 | $8.55 | $8.65 | $8.65 | 5,650 |
| 2018-01-04 | $8.78 | $8.78 | $8.40 | $8.60 | $8.60 | 11,988 |
| 2018-01-03 | $8.55 | $8.75 | $8.55 | $8.65 | $8.65 | 3,699 |
| 2018-01-02 | $8.50 | $8.70 | $8.40 | $8.60 | $8.60 | 13,501 |
| 2017-12-29 | $8.40 | $8.80 | $8.40 | $8.60 | $8.60 | 12,489 |
| 2017-12-28 | $8.55 | $8.70 | $8.45 | $8.50 | $8.50 | 12,677 |
| 2017-12-27 | $8.75 | $8.75 | $8.50 | $8.50 | $8.50 | 6,562 |
| 2017-12-26 | $8.40 | $8.75 | $8.40 | $8.75 | $8.75 | 6,162 |
| 2017-12-22 | $8.50 | $8.55 | $8.25 | $8.40 | $8.40 | 6,242 |
| 2017-12-21 | $8.95 | $8.95 | $8.55 | $8.55 | $8.55 | 17,785 |
| 2017-12-20 | $8.65 | $8.75 | $8.50 | $8.75 | $8.75 | 5,062 |
| 2017-12-19 | $8.75 | $8.75 | $8.40 | $8.40 | $8.40 | 6,453 |
| 2017-12-18 | $8.61 | $8.70 | $8.60 | $8.65 | $8.65 | 10,244 |
| 2017-12-15 | $8.45 | $8.70 | $8.45 | $8.70 | $8.60 | 12,948 |
| 2017-12-14 | $8.55 | $8.70 | $8.45 | $8.45 | $8.35 | 2,427 |
| 2017-12-13 | $8.35 | $8.43 | $8.17 | $8.43 | $8.33 | 7,032 |
| 2017-12-12 | $8.68 | $8.80 | $8.40 | $8.45 | $8.35 | 13,280 |
| 2017-12-11 | $8.25 | $8.60 | $8.25 | $8.60 | $8.50 | 13,010 |
| 2017-12-08 | $8.10 | $8.35 | $8.10 | $8.25 | $8.16 | 12,220 |
| 2017-12-07 | $8.10 | $8.20 | $8.05 | $8.15 | $8.06 | 3,472 |
| 2017-12-06 | $8.10 | $8.25 | $8.10 | $8.20 | $8.11 | 3,040 |
| 2017-12-05 | $8.00 | $8.20 | $8.00 | $8.20 | $8.11 | 6,627 |
| 2017-12-04 | $7.90 | $8.10 | $7.90 | $8.00 | $7.91 | 15,054 |
| 2017-12-01 | $8.40 | $8.45 | $7.60 | $7.85 | $7.76 | 30,129 |
| 2017-11-30 | $8.68 | $8.68 | $8.30 | $8.30 | $8.21 | 18,786 |
| 2017-11-29 | $8.10 | $8.40 | $8.10 | $8.23 | $8.13 | 8,754 |
| 2017-11-28 | $8.02 | $8.20 | $8.00 | $8.20 | $8.11 | 141,468 |
| 2017-11-27 | $8.10 | $8.10 | $7.95 | $7.95 | $7.86 | 12,563 |
| 2017-11-24 | $7.95 | $8.30 | $7.95 | $8.30 | $8.21 | 16,491 |
| 2017-11-22 | $8.15 | $8.20 | $8.05 | $8.15 | $8.06 | 3,818 |
| 2017-11-21 | $8.05 | $8.05 | $7.95 | $7.95 | $7.86 | 18,382 |
| 2017-11-20 | $8.00 | $8.00 | $7.90 | $7.95 | $7.86 | 15,651 |
| 2017-11-17 | $8.00 | $8.50 | $7.90 | $8.50 | $8.40 | 18,288 |
| 2017-11-16 | $8.10 | $8.10 | $8.05 | $8.05 | $7.96 | 1,877 |
| 2017-11-15 | $8.15 | $8.15 | $7.99 | $8.01 | $7.92 | 851 |
| 2017-11-14 | $8.25 | $8.25 | $7.97 | $8.00 | $7.91 | 9,904 |
| 2017-11-13 | $8.15 | $8.30 | $8.15 | $8.30 | $8.20 | 4,011 |
| 2017-11-10 | $8.15 | $8.42 | $8.15 | $8.30 | $8.21 | 2,416 |
| 2017-11-09 | $8.15 | $8.35 | $7.80 | $8.30 | $8.21 | 26,556 |
| 2017-11-08 | $8.25 | $8.25 | $8.10 | $8.20 | $8.10 | 6,906 |
| 2017-11-07 | $8.40 | $8.40 | $8.25 | $8.25 | $8.16 | 4,362 |
| 2017-11-06 | $8.50 | $8.50 | $8.40 | $8.50 | $8.40 | 4,393 |
| 2017-11-03 | $8.45 | $8.55 | $8.40 | $8.53 | $8.43 | 3,835 |
| 2017-11-02 | $8.45 | $8.50 | $8.35 | $8.40 | $8.30 | 2,768 |
| 2017-11-01 | $8.50 | $8.70 | $8.40 | $8.50 | $8.40 | 3,304 |
| 2017-10-31 | $8.35 | $8.50 | $8.30 | $8.50 | $8.40 | 3,898 |
| 2017-10-30 | $8.20 | $8.43 | $8.20 | $8.30 | $8.21 | 13,943 |
| 2017-10-27 | $8.50 | $8.50 | $8.30 | $8.35 | $8.25 | 6,685 |
| 2017-10-26 | $8.30 | $8.63 | $8.10 | $8.35 | $8.25 | 2,419 |
| 2017-10-25 | $8.35 | $8.35 | $8.20 | $8.23 | $8.13 | 3,893 |
| 2017-10-24 | $8.55 | $8.59 | $8.34 | $8.34 | $8.25 | 3,811 |
| 2017-10-23 | $8.54 | $8.54 | $8.45 | $8.45 | $8.35 | 11,360 |
| 2017-10-20 | $8.39 | $8.42 | $8.35 | $8.35 | $8.25 | 2,698 |
| 2017-10-19 | $8.30 | $8.35 | $8.10 | $8.15 | $8.06 | 9,041 |
| 2017-10-18 | $8.65 | $8.65 | $8.10 | $8.40 | $8.30 | 11,849 |
| 2017-10-17 | $8.80 | $9.00 | $8.50 | $8.50 | $8.40 | 7,757 |
| 2017-10-16 | $8.85 | $8.90 | $8.80 | $8.90 | $8.80 | 3,106 |
| 2017-10-13 | $9.15 | $9.15 | $8.86 | $8.91 | $8.81 | 4,283 |
| 2017-10-12 | $8.65 | $9.13 | $8.65 | $8.95 | $8.85 | 11,750 |
| 2017-10-11 | $8.75 | $8.87 | $8.68 | $8.85 | $8.75 | 4,174 |
| 2017-10-10 | $8.78 | $8.78 | $8.65 | $8.75 | $8.65 | 2,898 |
| 2017-10-09 | $8.70 | $8.85 | $8.60 | $8.70 | $8.60 | 24,985 |
| 2017-10-06 | $9.00 | $9.10 | $8.80 | $8.90 | $8.80 | 7,732 |
| 2017-10-05 | $8.85 | $9.05 | $8.83 | $8.95 | $8.85 | 18,213 |
| 2017-10-04 | $9.00 | $9.00 | $8.90 | $8.90 | $8.80 | 4,389 |
| 2017-10-03 | $9.10 | $9.10 | $9.05 | $9.05 | $8.95 | 15,176 |
| 2017-10-02 | $9.00 | $9.23 | $8.90 | $9.00 | $8.90 | 11,864 |
| 2017-09-29 | $9.05 | $9.13 | $8.60 | $8.90 | $8.80 | 7,008 |
| 2017-09-28 | $9.20 | $9.20 | $8.90 | $8.90 | $8.80 | 3,271 |
| 2017-09-27 | $9.17 | $9.35 | $9.05 | $9.20 | $9.09 | 6,209 |
| 2017-09-26 | $8.85 | $9.40 | $8.85 | $9.22 | $9.12 | 22,224 |
| 2017-09-25 | $8.70 | $9.00 | $8.65 | $8.80 | $8.70 | 8,324 |
| 2017-09-22 | $8.35 | $8.73 | $8.06 | $8.65 | $8.55 | 6,845 |
| 2017-09-21 | $8.95 | $9.05 | $8.55 | $8.55 | $8.45 | 31,601 |
| 2017-09-20 | $9.00 | $9.30 | $8.75 | $9.06 | $8.96 | 25,486 |
| 2017-09-19 | $8.30 | $9.16 | $8.26 | $9.10 | $9.00 | 26,633 |
| 2017-09-18 | $7.95 | $8.50 | $7.95 | $8.35 | $8.25 | 21,385 |
| 2017-09-15 | $8.00 | $8.00 | $7.85 | $7.90 | $7.72 | 20,691 |
| 2017-09-14 | $7.45 | $8.00 | $7.45 | $7.85 | $7.67 | 21,773 |
| 2017-09-13 | $7.60 | $7.68 | $7.50 | $7.50 | $7.33 | 19,269 |
| 2017-09-12 | $7.35 | $7.55 | $7.35 | $7.50 | $7.33 | 9,664 |
| 2017-09-11 | $7.40 | $7.40 | $7.20 | $7.30 | $7.13 | 7,863 |
| 2017-09-08 | $7.25 | $7.30 | $7.05 | $7.15 | $6.98 | 6,281 |
| 2017-09-07 | $7.25 | $7.30 | $7.15 | $7.30 | $7.13 | 5,979 |
| 2017-09-06 | $7.30 | $7.35 | $7.15 | $7.18 | $7.02 | 21,959 |
| 2017-09-05 | $7.39 | $7.40 | $7.30 | $7.30 | $7.13 | 5,876 |
| 2017-09-01 | $7.35 | $7.45 | $7.32 | $7.35 | $7.18 | 9,908 |
| 2017-08-31 | $7.50 | $7.55 | $7.30 | $7.30 | $7.13 | 9,057 |
| 2017-08-30 | $7.35 | $7.55 | $7.29 | $7.40 | $7.23 | 27,198 |
| 2017-08-29 | $7.30 | $7.45 | $7.25 | $7.30 | $7.13 | 4,018 |
| 2017-08-28 | $7.30 | $7.45 | $7.15 | $7.15 | $6.98 | 10,950 |
| 2017-08-25 | $7.45 | $7.50 | $7.28 | $7.35 | $7.18 | 4,715 |
| 2017-08-24 | $7.35 | $7.40 | $7.25 | $7.35 | $7.18 | 4,207 |
| 2017-08-23 | $6.90 | $7.40 | $6.80 | $7.40 | $7.23 | 6,917 |
| 2017-08-22 | $7.05 | $7.05 | $6.80 | $6.95 | $6.79 | 4,443 |
| 2017-08-21 | $6.90 | $6.95 | $6.75 | $6.85 | $6.69 | 6,288 |
| 2017-08-18 | $7.10 | $7.10 | $6.86 | $6.95 | $6.79 | 14,696 |
| 2017-08-17 | $7.10 | $7.15 | $7.10 | $7.11 | $6.95 | 2,148 |
| 2017-08-16 | $7.25 | $7.25 | $7.20 | $7.25 | $7.08 | 1,555 |
| 2017-08-15 | $7.40 | $7.55 | $7.15 | $7.25 | $7.08 | 12,695 |
| 2017-08-14 | $7.20 | $7.35 | $7.20 | $7.30 | $7.13 | 9,906 |
| 2017-08-11 | $7.30 | $7.35 | $7.15 | $7.25 | $7.08 | 11,244 |
| 2017-08-10 | $7.32 | $7.45 | $7.25 | $7.30 | $7.13 | 10,456 |
| 2017-08-09 | $7.40 | $7.55 | $7.40 | $7.40 | $7.23 | 14,347 |
| 2017-08-08 | $7.35 | $7.55 | $7.35 | $7.42 | $7.25 | 5,766 |
| 2017-08-07 | $7.45 | $7.45 | $7.30 | $7.40 | $7.23 | 26,812 |
| 2017-08-04 | $7.50 | $7.55 | $7.35 | $7.50 | $7.33 | 9,186 |
| 2017-08-03 | $7.80 | $7.85 | $7.55 | $7.55 | $7.38 | 16,380 |
| 2017-08-02 | $7.85 | $7.85 | $7.80 | $7.85 | $7.67 | 5,464 |
| 2017-08-01 | $8.00 | $8.00 | $7.85 | $7.90 | $7.72 | 8,396 |
| 2017-07-31 | $8.00 | $8.05 | $8.00 | $8.00 | $7.81 | 7,014 |
| 2017-07-28 | $8.20 | $8.25 | $8.05 | $8.05 | $7.86 | 5,368 |
| 2017-07-27 | $8.30 | $8.35 | $8.15 | $8.15 | $7.96 | 3,115 |
| 2017-07-26 | $8.45 | $8.55 | $8.15 | $8.25 | $8.05 | 7,892 |
| 2017-07-25 | $7.80 | $8.70 | $7.80 | $8.45 | $8.25 | 21,634 |
| 2017-07-24 | $8.05 | $8.10 | $7.80 | $7.80 | $7.62 | 13,184 |
| 2017-07-21 | $8.20 | $8.20 | $7.90 | $8.00 | $7.81 | 23,502 |
| 2017-07-20 | $8.60 | $8.60 | $8.25 | $8.25 | $8.06 | 15,559 |
| 2017-07-19 | $9.20 | $9.25 | $8.60 | $8.60 | $8.40 | 15,668 |
| 2017-07-18 | $9.20 | $9.25 | $9.00 | $9.00 | $8.79 | 14,317 |
| 2017-07-17 | $9.20 | $9.25 | $9.00 | $9.20 | $8.99 | 25,025 |
| 2017-07-14 | $9.10 | $9.15 | $9.05 | $9.10 | $8.89 | 5,238 |
| 2017-07-13 | $9.00 | $9.15 | $8.98 | $9.10 | $8.89 | 3,392 |
| 2017-07-12 | $8.95 | $9.00 | $8.85 | $9.00 | $8.79 | 8,356 |
| 2017-07-11 | $8.84 | $8.95 | $8.81 | $8.95 | $8.74 | 2,549 |
| 2017-07-10 | $8.65 | $8.85 | $8.65 | $8.80 | $8.60 | 6,873 |
| 2017-07-07 | $8.70 | $8.75 | $8.62 | $8.65 | $8.45 | 9,969 |
| 2017-07-06 | $8.60 | $8.70 | $8.60 | $8.60 | $8.40 | 16,930 |
| 2017-07-05 | $8.60 | $8.60 | $8.45 | $8.55 | $8.35 | 18,275 |
| 2017-07-03 | $8.53 | $8.60 | $8.43 | $8.60 | $8.40 | 3,320 |
| 2017-06-30 | $8.55 | $8.60 | $8.50 | $8.60 | $8.40 | 5,395 |
| 2017-06-29 | $8.40 | $8.55 | $8.40 | $8.45 | $8.26 | 13,971 |
| 2017-06-28 | $8.25 | $8.45 | $8.25 | $8.35 | $8.16 | 5,291 |
| 2017-06-27 | $8.20 | $8.35 | $8.20 | $8.30 | $8.11 | 9,051 |
| 2017-06-26 | $8.40 | $8.40 | $8.20 | $8.25 | $8.06 | 7,994 |
| 2017-06-23 | $8.20 | $8.45 | $8.20 | $8.45 | $8.25 | 18,364 |
| 2017-06-22 | $8.20 | $8.25 | $8.02 | $8.25 | $8.06 | 4,059 |
| 2017-06-21 | $8.20 | $8.33 | $8.20 | $8.20 | $8.01 | 7,469 |
| 2017-06-20 | $8.20 | $8.25 | $8.00 | $8.20 | $8.01 | 31,227 |
| 2017-06-19 | $8.40 | $8.40 | $7.90 | $8.20 | $8.01 | 30,125 |
| 2017-06-16 | $8.60 | $8.60 | $8.40 | $8.50 | $8.30 | 5,290 |
| 2017-06-15 | $8.60 | $8.70 | $8.60 | $8.63 | $8.33 | 5,182 |
| 2017-06-14 | $8.50 | $8.65 | $8.50 | $8.60 | $8.30 | 8,070 |
| 2017-06-13 | $8.55 | $8.65 | $8.51 | $8.55 | $8.26 | 12,754 |
| 2017-06-12 | $8.80 | $8.90 | $8.65 | $8.65 | $8.35 | 12,124 |
| 2017-06-09 | $8.80 | $8.95 | $8.80 | $8.90 | $8.59 | 7,819 |
| 2017-06-08 | $8.85 | $8.95 | $8.81 | $8.85 | $8.54 | 11,579 |
| 2017-06-07 | $8.75 | $8.95 | $8.70 | $8.90 | $8.59 | 20,786 |
| 2017-06-06 | $8.50 | $8.75 | $8.50 | $8.75 | $8.45 | 28,951 |
| 2017-06-05 | $8.25 | $8.70 | $8.25 | $8.70 | $8.40 | 42,101 |
| 2017-06-02 | $8.25 | $8.50 | $8.00 | $8.46 | $8.17 | 67,926 |
| 2017-06-01 | $8.50 | $8.70 | $8.15 | $8.45 | $8.16 | 146,290 |
| 2017-05-31 | $8.90 | $9.00 | $8.90 | $8.95 | $8.64 | 6,658 |
| 2017-05-30 | $9.30 | $9.30 | $8.80 | $8.80 | $8.50 | 24,993 |
| 2017-05-26 | $9.35 | $9.45 | $9.35 | $9.35 | $9.03 | 1,132 |
| 2017-05-25 | $9.35 | $9.41 | $9.35 | $9.35 | $9.03 | 5,323 |
| 2017-05-24 | $9.45 | $9.50 | $9.40 | $9.40 | $9.08 | 7,708 |
| 2017-05-23 | $9.65 | $9.75 | $9.45 | $9.50 | $9.17 | 5,124 |
| 2017-05-22 | $9.75 | $9.75 | $9.50 | $9.60 | $9.27 | 8,864 |
| 2017-05-19 | $9.55 | $9.65 | $9.50 | $9.60 | $9.27 | 4,681 |
| 2017-05-18 | $9.50 | $9.70 | $9.50 | $9.55 | $9.22 | 6,859 |
| 2017-05-17 | $9.55 | $9.65 | $9.51 | $9.60 | $9.27 | 8,689 |
| 2017-05-16 | $9.60 | $9.75 | $9.45 | $9.50 | $9.17 | 19,114 |
| 2017-05-15 | $9.65 | $9.75 | $9.65 | $9.75 | $9.41 | 4,871 |
| 2017-05-12 | $9.73 | $9.85 | $9.73 | $9.80 | $9.46 | 2,873 |
| 2017-05-11 | $9.79 | $9.80 | $9.74 | $9.78 | $9.44 | 5,694 |
| 2017-05-10 | $9.70 | $9.90 | $9.70 | $9.85 | $9.51 | 5,978 |
| 2017-05-09 | $9.80 | $9.90 | $9.70 | $9.80 | $9.46 | 22,292 |
| 2017-05-08 | $9.70 | $9.83 | $9.70 | $9.75 | $9.41 | 3,148 |
| 2017-05-05 | $9.55 | $9.80 | $9.51 | $9.80 | $9.46 | 8,303 |
| 2017-05-04 | $9.75 | $9.75 | $9.35 | $9.75 | $9.41 | 16,879 |
| 2017-05-03 | $9.65 | $9.75 | $9.60 | $9.65 | $9.32 | 12,836 |
| 2017-05-02 | $9.90 | $9.90 | $9.65 | $9.75 | $9.41 | 7,685 |
| 2017-05-01 | $9.80 | $9.80 | $9.68 | $9.78 | $9.44 | 6,473 |
| 2017-04-28 | $9.65 | $9.80 | $9.60 | $9.80 | $9.46 | 2,815 |
| 2017-04-27 | $9.80 | $9.85 | $9.69 | $9.75 | $9.41 | 5,680 |
| 2017-04-26 | $9.80 | $9.85 | $9.80 | $9.80 | $9.46 | 5,491 |
| 2017-04-25 | $9.85 | $9.85 | $9.75 | $9.80 | $9.46 | 6,958 |
| 2017-04-24 | $10.00 | $10.00 | $9.85 | $9.88 | $9.53 | 2,437 |
| 2017-04-21 | $9.95 | $10.00 | $9.95 | $9.95 | $9.61 | 6,873 |
| 2017-04-20 | $9.93 | $10.00 | $9.85 | $9.95 | $9.61 | 10,948 |
| 2017-04-19 | $10.05 | $10.10 | $9.95 | $9.95 | $9.61 | 4,857 |
| 2017-04-18 | $9.90 | $10.04 | $9.90 | $9.95 | $9.61 | 19,855 |
| 2017-04-17 | $10.00 | $10.00 | $9.95 | $9.95 | $9.61 | 6,492 |
| 2017-04-13 | $10.05 | $10.05 | $9.90 | $9.95 | $9.61 | 9,338 |
| 2017-04-12 | $10.15 | $10.20 | $10.10 | $10.10 | $9.75 | 2,084 |
| 2017-04-11 | $10.15 | $10.25 | $10.10 | $10.15 | $9.80 | 3,541 |
| 2017-04-10 | $10.40 | $10.40 | $10.20 | $10.20 | $9.85 | 3,656 |
| 2017-04-07 | $10.20 | $10.40 | $10.20 | $10.35 | $9.99 | 9,128 |
| 2017-04-06 | $10.05 | $10.15 | $10.05 | $10.05 | $9.70 | 11,493 |
| 2017-04-05 | $10.23 | $10.23 | $10.05 | $10.05 | $9.70 | 9,191 |
| 2017-04-04 | $10.00 | $10.15 | $10.00 | $10.05 | $9.70 | 12,247 |
| 2017-04-03 | $10.40 | $10.40 | $10.00 | $10.05 | $9.70 | 10,161 |
| 2017-03-31 | $10.60 | $10.69 | $10.50 | $10.50 | $10.14 | 8,698 |
| 2017-03-30 | $11.10 | $11.10 | $10.60 | $10.60 | $10.23 | 10,234 |
| 2017-03-29 | $11.04 | $11.05 | $10.95 | $11.00 | $10.62 | 4,172 |
| 2017-03-28 | $11.28 | $11.28 | $11.05 | $11.05 | $10.67 | 2,104 |
| 2017-03-27 | $10.85 | $11.10 | $10.85 | $11.10 | $10.72 | 2,546 |
| 2017-03-24 | $10.56 | $11.15 | $10.55 | $11.05 | $10.67 | 3,888 |
| 2017-03-23 | $11.00 | $11.03 | $11.00 | $11.00 | $10.62 | 1,568 |
| 2017-03-22 | $11.00 | $11.06 | $11.00 | $11.00 | $10.62 | 6,060 |
| 2017-03-21 | $11.20 | $11.20 | $11.00 | $11.05 | $10.67 | 9,810 |
| 2017-03-20 | $11.10 | $11.15 | $11.10 | $11.14 | $10.75 | 1,689 |
| 2017-03-17 | $11.40 | $11.40 | $11.20 | $11.20 | $10.81 | 4,304 |
| 2017-03-16 | $11.50 | $11.50 | $11.33 | $11.40 | $11.01 | 3,350 |
| 2017-03-15 | $11.33 | $11.45 | $11.25 | $11.35 | $10.96 | 5,517 |
| 2017-03-14 | $11.15 | $11.25 | $11.10 | $11.25 | $10.86 | 6,371 |
| 2017-03-13 | $11.25 | $11.37 | $11.00 | $11.10 | $10.72 | 10,616 |
| 2017-03-10 | $11.05 | $11.15 | $11.00 | $11.15 | $10.77 | 6,482 |
| 2017-03-09 | $10.95 | $11.10 | $10.95 | $11.05 | $10.57 | 4,319 |
| 2017-03-08 | $11.07 | $11.33 | $11.00 | $11.00 | $10.53 | 9,123 |
| 2017-03-07 | $11.00 | $11.10 | $11.00 | $11.00 | $10.53 | 1,692 |
| 2017-03-06 | $11.20 | $11.20 | $11.00 | $11.00 | $10.53 | 3,575 |
| 2017-03-03 | $11.15 | $11.15 | $11.00 | $11.10 | $10.62 | 6,409 |
| 2017-03-02 | $11.10 | $11.28 | $11.10 | $11.28 | $10.79 | 3,524 |
| 2017-03-01 | $11.05 | $11.15 | $11.00 | $11.00 | $10.53 | 9,740 |
| 2017-02-28 | $11.00 | $11.03 | $11.00 | $11.00 | $10.53 | 3,633 |
| 2017-02-27 | $10.90 | $11.05 | $10.90 | $11.05 | $10.57 | 7,011 |
| 2017-02-24 | $10.95 | $11.05 | $10.95 | $11.00 | $10.53 | 7,931 |
| 2017-02-23 | $11.09 | $11.10 | $11.00 | $11.10 | $10.62 | 6,998 |
| 2017-02-22 | $11.00 | $11.15 | $10.95 | $10.95 | $10.48 | 7,732 |
| 2017-02-21 | $10.90 | $11.10 | $10.90 | $11.10 | $10.62 | 8,309 |
| 2017-02-17 | $11.00 | $11.08 | $11.00 | $11.05 | $10.57 | 2,773 |
| 2017-02-16 | $10.90 | $11.08 | $10.90 | $11.00 | $10.53 | 9,934 |
| 2017-02-15 | $11.15 | $11.25 | $11.00 | $11.00 | $10.53 | 8,568 |
| 2017-02-14 | $11.37 | $11.40 | $11.05 | $11.10 | $10.62 | 3,775 |
| 2017-02-13 | $11.50 | $11.55 | $11.37 | $11.51 | $11.01 | 5,340 |
| 2017-02-10 | $11.45 | $11.45 | $11.25 | $11.30 | $10.81 | 7,176 |
| 2017-02-09 | $11.25 | $11.55 | $11.05 | $11.50 | $11.00 | 26,110 |
| 2017-02-08 | $10.75 | $11.15 | $10.75 | $11.10 | $10.62 | 12,910 |
| 2017-02-07 | $10.95 | $11.00 | $10.60 | $10.75 | $10.29 | 13,656 |
| 2017-02-06 | $11.55 | $11.55 | $10.95 | $11.00 | $10.53 | 5,506 |
| 2017-02-03 | $11.45 | $11.50 | $11.30 | $11.40 | $10.91 | 7,419 |
| 2017-02-02 | $11.20 | $11.48 | $11.20 | $11.40 | $10.91 | 9,040 |
| 2017-02-01 | $11.10 | $11.25 | $11.00 | $11.15 | $10.67 | 7,976 |
| 2017-01-31 | $10.90 | $11.10 | $10.72 | $11.10 | $10.62 | 9,764 |
| 2017-01-30 | $11.00 | $11.15 | $11.00 | $11.00 | $10.53 | 20,091 |
| 2017-01-27 | $11.15 | $11.16 | $10.62 | $11.00 | $10.53 | 9,380 |
| 2017-01-26 | $11.75 | $11.75 | $11.14 | $11.14 | $10.66 | 17,628 |
| 2017-01-25 | $11.70 | $11.90 | $11.00 | $11.85 | $11.34 | 17,584 |
| 2017-01-24 | $11.20 | $11.55 | $11.20 | $11.55 | $11.05 | 8,832 |
| 2017-01-23 | $10.95 | $11.20 | $10.75 | $11.10 | $10.62 | 20,599 |
| 2017-01-20 | $10.80 | $10.97 | $10.51 | $10.95 | $10.48 | 12,343 |
| 2017-01-19 | $10.45 | $10.80 | $10.30 | $10.80 | $10.33 | 13,882 |
| 2017-01-18 | $10.37 | $10.50 | $10.28 | $10.45 | $10.00 | 1,737 |
| 2017-01-17 | $10.15 | $10.40 | $10.15 | $10.28 | $9.84 | 6,022 |
| 2017-01-13 | $10.15 | $10.24 | $10.00 | $10.15 | $9.71 | 15,541 |
| 2017-01-12 | $10.01 | $10.14 | $9.95 | $10.10 | $9.67 | 4,284 |
| 2017-01-11 | $10.40 | $10.40 | $10.00 | $10.05 | $9.62 | 3,061 |
| 2017-01-10 | $10.06 | $10.45 | $10.00 | $10.45 | $10.00 | 8,178 |
| 2017-01-09 | $9.85 | $10.25 | $9.85 | $10.00 | $9.57 | 13,823 |
| 2017-01-06 | $9.85 | $9.85 | $9.75 | $9.80 | $9.38 | 2,067 |
| 2017-01-05 | $9.75 | $9.85 | $9.60 | $9.80 | $9.38 | 13,018 |
| 2017-01-04 | $9.60 | $9.73 | $9.51 | $9.65 | $9.23 | 6,423 |
| 2017-01-03 | $9.25 | $9.59 | $9.25 | $9.56 | $9.15 | 3,252 |
| 2016-12-30 | $9.55 | $9.55 | $9.30 | $9.30 | $8.90 | 6,507 |
| 2016-12-29 | $9.65 | $9.65 | $9.46 | $9.59 | $9.17 | 6,876 |
| 2016-12-28 | $9.70 | $9.70 | $9.47 | $9.65 | $9.23 | 7,544 |
| 2016-12-27 | $9.35 | $9.70 | $9.35 | $9.50 | $9.09 | 22,852 |
| 2016-12-23 | $9.14 | $9.50 | $9.14 | $9.45 | $9.04 | 2,942 |
| 2016-12-22 | $9.35 | $9.65 | $9.17 | $9.20 | $8.81 | 16,019 |
| 2016-12-21 | $9.40 | $9.50 | $9.40 | $9.50 | $9.09 | 4,501 |
| 2016-12-20 | $9.45 | $9.53 | $9.30 | $9.40 | $9.00 | 12,420 |
| 2016-12-19 | $9.65 | $9.80 | $9.45 | $9.55 | $9.14 | 9,613 |
| 2016-12-16 | $9.60 | $9.85 | $9.60 | $9.70 | $9.28 | 7,588 |
| 2016-12-15 | $9.85 | $9.95 | $9.60 | $9.70 | $9.19 | 7,424 |
| 2016-12-14 | $10.00 | $10.00 | $9.80 | $9.80 | $9.28 | 5,540 |
| 2016-12-13 | $9.90 | $10.20 | $9.87 | $10.10 | $9.57 | 6,486 |
| 2016-12-12 | $10.00 | $10.20 | $9.90 | $10.00 | $9.47 | 18,412 |
| 2016-12-09 | $9.80 | $10.00 | $9.60 | $9.95 | $9.42 | 43,093 |
| 2016-12-08 | $9.85 | $10.20 | $9.80 | $9.85 | $9.33 | 14,205 |
| 2016-12-07 | $10.00 | $10.05 | $9.50 | $9.85 | $9.33 | 38,258 |
| 2016-12-06 | $9.79 | $9.95 | $9.61 | $9.70 | $9.19 | 8,348 |
| 2016-12-05 | $10.20 | $10.20 | $9.55 | $9.82 | $9.30 | 25,832 |
| 2016-12-02 | $10.20 | $10.55 | $10.13 | $10.25 | $9.71 | 18,449 |
| 2016-12-01 | $9.80 | $10.40 | $9.80 | $10.40 | $9.85 | 7,721 |
| 2016-11-30 | $9.35 | $10.05 | $9.25 | $9.90 | $9.38 | 105,731 |
| 2016-11-29 | $10.10 | $10.45 | $8.95 | $9.15 | $8.67 | 88,226 |
| 2016-11-28 | $10.65 | $10.66 | $10.25 | $10.25 | $9.71 | 8,213 |
| 2016-11-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.33 | 287 |
| 2016-11-23 | $10.30 | $10.50 | $10.10 | $10.40 | $9.85 | 3,913 |
| 2016-11-22 | $9.90 | $10.41 | $9.90 | $10.41 | $9.86 | 20,786 |
| 2016-11-21 | $9.70 | $9.90 | $9.45 | $9.75 | $9.23 | 11,263 |
| 2016-11-18 | $9.90 | $9.90 | $9.55 | $9.55 | $9.05 | 13,564 |
| 2016-11-17 | $10.50 | $10.50 | $9.85 | $9.95 | $9.42 | 13,544 |
| 2016-11-16 | $11.35 | $11.50 | $10.35 | $10.73 | $10.16 | 9,175 |
| 2016-11-15 | $11.10 | $11.45 | $11.02 | $11.20 | $10.61 | 14,259 |
| 2016-11-14 | $9.70 | $11.20 | $9.70 | $11.10 | $10.51 | 32,383 |
| 2016-11-11 | $8.85 | $9.84 | $8.82 | $9.71 | $9.20 | 11,397 |
| 2016-11-10 | $9.00 | $9.10 | $8.77 | $8.80 | $8.34 | 19,518 |
| 2016-11-09 | $8.85 | $9.00 | $8.85 | $8.90 | $8.43 | 4,699 |
| 2016-11-08 | $9.10 | $9.10 | $8.90 | $8.95 | $8.48 | 7,196 |
| 2016-11-07 | $9.43 | $9.43 | $9.20 | $9.25 | $8.76 | 5,697 |
| 2016-11-04 | $9.20 | $9.45 | $9.20 | $9.35 | $8.86 | 4,507 |
| 2016-11-03 | $9.05 | $9.09 | $8.95 | $9.05 | $8.57 | 3,430 |
| 2016-11-02 | $9.20 | $9.25 | $9.05 | $9.05 | $8.57 | 2,480 |
| 2016-11-01 | $9.29 | $9.30 | $9.10 | $9.10 | $8.62 | 4,536 |
| 2016-10-31 | $9.15 | $9.30 | $9.15 | $9.20 | $8.71 | 8,121 |
| 2016-10-28 | $9.65 | $9.65 | $9.25 | $9.25 | $8.76 | 4,022 |
| 2016-10-27 | $9.45 | $9.65 | $9.43 | $9.55 | $9.05 | 3,692 |
| 2016-10-26 | $9.50 | $9.50 | $9.25 | $9.40 | $8.90 | 6,229 |
| 2016-10-25 | $9.80 | $9.85 | $9.55 | $9.55 | $9.05 | 8,158 |
| 2016-10-24 | $9.90 | $9.95 | $9.80 | $9.80 | $9.28 | 2,111 |
| 2016-10-21 | $9.80 | $9.95 | $9.80 | $9.85 | $9.33 | 1,025 |
| 2016-10-20 | $9.75 | $10.05 | $9.75 | $10.05 | $9.52 | 3,923 |
| 2016-10-19 | $9.65 | $9.78 | $9.60 | $9.69 | $9.18 | 2,611 |
| 2016-10-18 | $9.80 | $9.85 | $9.70 | $9.70 | $9.19 | 3,527 |
| 2016-10-17 | $9.95 | $10.00 | $9.70 | $9.70 | $9.19 | 6,620 |
| 2016-10-14 | $9.93 | $10.10 | $9.93 | $10.05 | $9.52 | 3,588 |
| 2016-10-13 | $9.80 | $10.00 | $9.75 | $9.90 | $9.38 | 2,570 |
| 2016-10-12 | $9.70 | $9.85 | $9.60 | $9.65 | $9.14 | 1,924 |
| 2016-10-11 | $9.75 | $9.80 | $9.60 | $9.60 | $9.09 | 1,148 |
| 2016-10-10 | $9.75 | $9.75 | $9.62 | $9.65 | $9.14 | 13,082 |
| 2016-10-07 | $9.88 | $9.91 | $9.80 | $9.88 | $9.36 | 2,333 |
| 2016-10-06 | $9.96 | $10.08 | $9.88 | $9.88 | $9.36 | 15,113 |
| 2016-10-05 | $9.90 | $10.06 | $9.90 | $9.95 | $9.42 | 5,002 |
| 2016-10-04 | $10.01 | $10.16 | $9.83 | $9.83 | $9.31 | 3,189 |
| 2016-10-03 | $9.95 | $10.09 | $9.93 | $9.99 | $9.46 | 10,135 |
| 2016-09-30 | $9.99 | $9.99 | $9.80 | $9.82 | $9.30 | 5,690 |
| 2016-09-29 | $10.15 | $10.15 | $9.95 | $9.99 | $9.46 | 3,273 |
| 2016-09-28 | $9.96 | $10.07 | $9.68 | $10.06 | $9.53 | 8,428 |
| 2016-09-27 | $9.95 | $10.11 | $9.91 | $9.98 | $9.45 | 8,835 |
| 2016-09-26 | $10.00 | $10.14 | $10.00 | $10.02 | $9.49 | 12,303 |
| 2016-09-23 | $10.06 | $10.10 | $10.06 | $10.06 | $9.53 | 2,478 |
| 2016-09-22 | $9.97 | $10.15 | $9.93 | $10.06 | $9.53 | 6,748 |
| 2016-09-21 | $9.84 | $9.97 | $9.63 | $9.89 | $9.37 | 7,493 |
| 2016-09-20 | $9.80 | $9.96 | $9.68 | $9.96 | $9.43 | 10,906 |
| 2016-09-19 | $9.80 | $9.80 | $9.28 | $9.75 | $9.23 | 14,792 |
| 2016-09-16 | $9.75 | $9.93 | $9.70 | $9.80 | $9.28 | 5,349 |
| 2016-09-15 | $10.07 | $10.08 | $9.77 | $9.78 | $9.17 | 16,534 |
| 2016-09-14 | $10.10 | $10.29 | $10.00 | $10.01 | $9.39 | 12,441 |
| 2016-09-13 | $10.57 | $10.57 | $10.05 | $10.06 | $9.43 | 7,791 |
| 2016-09-12 | $10.70 | $10.78 | $10.50 | $10.51 | $9.85 | 10,973 |
| 2016-09-09 | $10.89 | $10.89 | $10.72 | $10.72 | $10.05 | 2,240 |
| 2016-09-08 | $10.76 | $11.01 | $10.76 | $10.91 | $10.23 | 5,147 |
| 2016-09-07 | $10.93 | $11.40 | $10.80 | $10.86 | $10.18 | 13,822 |
| 2016-09-06 | $10.81 | $11.00 | $10.81 | $10.86 | $10.18 | 8,199 |
| 2016-09-02 | $11.17 | $11.24 | $10.71 | $10.86 | $10.18 | 10,521 |
| 2016-09-01 | $11.06 | $11.22 | $11.05 | $11.15 | $10.46 | 6,425 |
| 2016-08-31 | $11.10 | $11.19 | $11.09 | $11.19 | $10.49 | 4,415 |
| 2016-08-30 | $11.28 | $11.35 | $11.20 | $11.20 | $10.50 | 1,974 |
| 2016-08-29 | $11.13 | $11.33 | $11.05 | $11.14 | $10.44 | 8,651 |
| 2016-08-26 | $11.12 | $11.22 | $11.12 | $11.15 | $10.45 | 2,162 |
| 2016-08-25 | $11.45 | $11.59 | $11.06 | $11.12 | $10.43 | 17,057 |
| 2016-08-24 | $11.36 | $11.55 | $11.18 | $11.39 | $10.68 | 17,980 |
| 2016-08-23 | $11.75 | $11.75 | $11.45 | $11.45 | $10.74 | 1,336 |
| 2016-08-22 | $12.11 | $12.11 | $11.77 | $11.79 | $11.05 | 8,617 |
| 2016-08-19 | $12.07 | $12.25 | $11.95 | $12.01 | $11.26 | 3,444 |
| 2016-08-18 | $11.80 | $12.23 | $11.77 | $12.13 | $11.37 | 19,939 |
| 2016-08-17 | $11.23 | $11.74 | $11.23 | $11.74 | $11.01 | 3,210 |
| 2016-08-16 | $10.72 | $11.21 | $10.72 | $11.21 | $10.51 | 12,010 |
| 2016-08-15 | $10.56 | $10.96 | $10.49 | $10.86 | $10.18 | 15,791 |
| 2016-08-12 | $10.93 | $11.09 | $10.49 | $10.60 | $9.94 | 9,387 |
| 2016-08-11 | $11.12 | $11.12 | $10.80 | $10.85 | $10.17 | 12,832 |
| 2016-08-10 | $11.19 | $11.24 | $10.90 | $11.01 | $10.32 | 7,209 |
| 2016-08-09 | $11.02 | $11.22 | $11.02 | $11.05 | $10.36 | 3,248 |
| 2016-08-08 | $11.41 | $11.56 | $11.06 | $11.07 | $10.38 | 9,345 |
| 2016-08-05 | $11.73 | $11.73 | $11.41 | $11.41 | $10.70 | 3,895 |
| 2016-08-04 | $12.06 | $12.06 | $11.70 | $11.70 | $10.97 | 3,945 |
| 2016-08-03 | $11.99 | $12.00 | $11.91 | $11.91 | $11.17 | 2,938 |
| 2016-08-02 | $12.02 | $12.02 | $11.98 | $12.00 | $11.25 | 5,257 |
| 2016-08-01 | $12.04 | $12.05 | $12.01 | $12.02 | $11.27 | 12,534 |
| 2016-07-29 | $12.16 | $12.35 | $12.01 | $12.01 | $11.26 | 10,599 |
| 2016-07-28 | $12.07 | $12.15 | $12.02 | $12.04 | $11.29 | 1,717 |
| 2016-07-27 | $12.25 | $12.25 | $12.00 | $12.12 | $11.36 | 7,465 |
| 2016-07-26 | $12.54 | $12.54 | $12.16 | $12.16 | $11.40 | 6,888 |
| 2016-07-25 | $12.34 | $12.51 | $12.27 | $12.29 | $11.52 | 10,151 |
| 2016-07-22 | $12.43 | $12.46 | $12.32 | $12.46 | $11.68 | 940 |
| 2016-07-21 | $12.42 | $12.42 | $12.29 | $12.32 | $11.55 | 6,284 |
| 2016-07-20 | $12.39 | $12.55 | $12.27 | $12.28 | $11.51 | 4,769 |
| 2016-07-19 | $12.74 | $12.74 | $12.29 | $12.30 | $11.53 | 7,126 |
| 2016-07-18 | $12.57 | $12.78 | $12.57 | $12.74 | $11.95 | 5,319 |
| 2016-07-15 | $12.52 | $12.67 | $12.52 | $12.64 | $11.85 | 1,460 |
| 2016-07-14 | $12.63 | $12.79 | $12.63 | $12.68 | $11.89 | 6,495 |
| 2016-07-13 | $12.49 | $12.73 | $12.39 | $12.61 | $11.82 | 15,923 |
| 2016-07-12 | $12.40 | $12.61 | $12.36 | $12.54 | $11.76 | 8,868 |
| 2016-07-11 | $12.37 | $12.59 | $12.28 | $12.29 | $11.52 | 14,832 |
| 2016-07-08 | $12.47 | $12.47 | $12.29 | $12.37 | $11.60 | 4,608 |
| 2016-07-07 | $12.27 | $12.44 | $12.27 | $12.34 | $11.57 | 5,667 |
| 2016-07-06 | $12.35 | $12.69 | $12.28 | $12.45 | $11.67 | 6,726 |
| 2016-07-05 | $12.46 | $12.72 | $12.38 | $12.41 | $11.64 | 9,311 |
| 2016-07-01 | $11.91 | $12.46 | $11.91 | $12.46 | $11.68 | 10,594 |
| 2016-06-30 | $11.77 | $12.02 | $11.33 | $11.91 | $11.17 | 14,027 |
| 2016-06-29 | $12.11 | $12.20 | $11.75 | $11.76 | $11.03 | 16,856 |
| 2016-06-28 | $12.16 | $12.19 | $12.00 | $12.01 | $11.26 | 3,263 |
| 2016-06-27 | $12.43 | $12.43 | $11.90 | $12.00 | $11.25 | 12,392 |
| 2016-06-24 | $12.31 | $12.52 | $12.08 | $12.37 | $11.60 | 12,027 |
| 2016-06-23 | $12.47 | $12.87 | $12.47 | $12.67 | $11.88 | 11,756 |
| 2016-06-22 | $12.40 | $12.61 | $12.23 | $12.35 | $11.58 | 27,043 |
| 2016-06-21 | $12.57 | $12.57 | $12.45 | $12.46 | $11.68 | 6,969 |
| 2016-06-20 | $12.79 | $12.79 | $12.51 | $12.57 | $11.79 | 3,901 |
| 2016-06-17 | $12.56 | $12.89 | $12.55 | $12.74 | $11.95 | 11,866 |
| 2016-06-16 | $12.52 | $12.72 | $12.50 | $12.57 | $11.79 | 5,642 |
| 2016-06-15 | $12.86 | $12.86 | $12.52 | $12.65 | $11.86 | 2,519 |
| 2016-06-14 | $12.62 | $12.84 | $12.51 | $12.58 | $11.80 | 6,444 |
| 2016-06-13 | $12.72 | $12.76 | $12.56 | $12.72 | $11.93 | 5,049 |
| 2016-06-10 | $12.61 | $12.89 | $12.61 | $12.87 | $12.07 | 13,740 |
| 2016-06-09 | $12.71 | $12.89 | $12.68 | $12.81 | $11.92 | 3,657 |
| 2016-06-08 | $12.86 | $12.89 | $12.56 | $12.84 | $11.95 | 13,543 |
| 2016-06-07 | $12.81 | $12.84 | $12.55 | $12.68 | $11.80 | 12,093 |
| 2016-06-06 | $12.67 | $12.85 | $12.67 | $12.76 | $11.87 | 8,892 |
| 2016-06-03 | $12.49 | $12.77 | $12.21 | $12.64 | $11.76 | 15,546 |
| 2016-06-02 | $12.32 | $12.50 | $12.09 | $12.44 | $11.57 | 6,337 |
| 2016-06-01 | $12.16 | $12.55 | $12.01 | $12.30 | $11.44 | 12,111 |
| 2016-05-31 | $12.55 | $12.55 | $11.88 | $12.15 | $11.30 | 32,061 |
| 2016-05-27 | $11.36 | $12.65 | $11.30 | $12.65 | $11.77 | 29,519 |
| 2016-05-26 | $11.22 | $11.35 | $11.06 | $11.35 | $10.56 | 3,130 |
| 2016-05-25 | $11.04 | $11.04 | $10.92 | $11.04 | $10.27 | 2,982 |
| 2016-05-24 | $10.94 | $11.10 | $10.91 | $10.92 | $10.16 | 5,271 |
| 2016-05-23 | $10.90 | $10.92 | $10.66 | $10.86 | $10.10 | 12,286 |
| 2016-05-20 | $10.56 | $10.88 | $10.56 | $10.82 | $10.07 | 6,957 |
| 2016-05-19 | $10.32 | $10.55 | $10.32 | $10.45 | $9.72 | 4,450 |
| 2016-05-18 | $10.48 | $10.48 | $10.14 | $10.32 | $9.60 | 5,485 |
| 2016-05-17 | $10.52 | $10.71 | $10.18 | $10.42 | $9.69 | 18,807 |
| 2016-05-16 | $10.30 | $10.53 | $10.26 | $10.37 | $9.65 | 13,581 |
| 2016-05-13 | $10.27 | $10.53 | $10.24 | $10.27 | $9.55 | 12,471 |
| 2016-05-12 | $10.54 | $10.54 | $10.26 | $10.28 | $9.56 | 13,487 |
| 2016-05-11 | $10.72 | $10.72 | $10.50 | $10.50 | $9.77 | 4,862 |
| 2016-05-10 | $10.65 | $10.75 | $10.51 | $10.66 | $9.92 | 6,275 |
| 2016-05-09 | $10.65 | $10.98 | $10.56 | $10.71 | $9.96 | 13,261 |
| 2016-05-06 | $10.98 | $10.98 | $10.59 | $10.72 | $9.98 | 15,994 |
| 2016-05-05 | $10.64 | $10.89 | $10.55 | $10.75 | $10.00 | 4,767 |
| 2016-05-04 | $10.91 | $10.92 | $10.42 | $10.45 | $9.72 | 9,549 |
| 2016-05-03 | $10.95 | $10.97 | $10.81 | $10.83 | $10.08 | 8,852 |
| 2016-05-02 | $10.84 | $11.41 | $10.84 | $10.97 | $10.21 | 37,956 |
| 2016-04-29 | $10.84 | $11.00 | $10.81 | $10.82 | $10.07 | 5,776 |
| 2016-04-28 | $10.84 | $11.38 | $10.84 | $10.84 | $10.09 | 23,942 |
| 2016-04-27 | $10.52 | $10.99 | $10.40 | $10.87 | $10.11 | 34,531 |
| 2016-04-26 | $10.36 | $10.62 | $10.36 | $10.56 | $9.82 | 14,216 |
| 2016-04-25 | $10.03 | $10.44 | $10.03 | $10.38 | $9.66 | 11,173 |
| 2016-04-22 | $9.97 | $10.00 | $9.77 | $10.00 | $9.30 | 6,626 |
| 2016-04-21 | $9.96 | $9.98 | $9.92 | $9.97 | $9.28 | 14,051 |
| 2016-04-20 | $9.81 | $9.93 | $9.78 | $9.88 | $9.19 | 13,816 |
| 2016-04-19 | $9.92 | $9.96 | $9.85 | $9.90 | $9.21 | 9,381 |
| 2016-04-18 | $9.90 | $9.92 | $9.76 | $9.78 | $9.10 | 9,775 |
| 2016-04-15 | $10.13 | $10.13 | $9.81 | $9.81 | $9.13 | 7,034 |
| 2016-04-14 | $9.98 | $9.98 | $9.84 | $9.85 | $9.16 | 6,220 |
| 2016-04-13 | $9.91 | $10.04 | $9.85 | $9.85 | $9.16 | 6,840 |
| 2016-04-12 | $9.82 | $9.98 | $9.82 | $9.89 | $9.20 | 7,049 |
| 2016-04-11 | $9.87 | $10.05 | $9.87 | $9.91 | $9.22 | 5,427 |
| 2016-04-08 | $9.92 | $10.10 | $9.60 | $9.76 | $9.08 | 9,854 |
| 2016-04-07 | $10.22 | $10.22 | $9.91 | $9.92 | $9.23 | 5,391 |
| 2016-04-06 | $10.08 | $10.15 | $10.01 | $10.05 | $9.35 | 4,752 |
| 2016-04-05 | $10.11 | $10.30 | $10.05 | $10.07 | $9.37 | 10,655 |
| 2016-04-04 | $10.16 | $10.32 | $10.12 | $10.12 | $9.42 | 7,968 |
| 2016-04-01 | $10.36 | $10.49 | $10.20 | $10.20 | $9.49 | 2,882 |
| 2016-03-31 | $10.57 | $10.58 | $10.35 | $10.35 | $9.63 | 14,460 |
| 2016-03-30 | $10.60 | $10.60 | $10.46 | $10.52 | $9.79 | 1,265 |
| 2016-03-29 | $10.52 | $10.61 | $10.48 | $10.50 | $9.77 | 2,124 |
| 2016-03-28 | $10.58 | $10.66 | $10.37 | $10.56 | $9.82 | 18,126 |
| 2016-03-24 | $10.74 | $10.74 | $10.48 | $10.58 | $9.84 | 6,359 |
| 2016-03-23 | $10.57 | $10.80 | $10.29 | $10.74 | $9.99 | 28,359 |
| 2016-03-22 | $10.44 | $10.63 | $10.44 | $10.55 | $9.82 | 12,372 |
| 2016-03-21 | $10.62 | $10.80 | $10.44 | $10.56 | $9.82 | 6,834 |
| 2016-03-18 | $10.57 | $10.80 | $10.46 | $10.74 | $9.99 | 17,664 |
| 2016-03-17 | $10.32 | $10.79 | $10.10 | $10.41 | $9.69 | 26,908 |
| 2016-03-16 | $10.06 | $10.18 | $9.81 | $10.12 | $9.42 | 6,092 |
| 2016-03-15 | $10.03 | $10.03 | $9.61 | $9.90 | $9.21 | 13,183 |
| 2016-03-14 | $10.32 | $10.32 | $10.08 | $10.20 | $9.49 | 8,179 |
| 2016-03-11 | $10.36 | $10.57 | $10.36 | $10.36 | $9.55 | 17,440 |
| 2016-03-10 | $10.53 | $10.59 | $10.25 | $10.46 | $9.64 | 7,360 |
| 2016-03-09 | $10.63 | $10.63 | $10.20 | $10.38 | $9.56 | 8,876 |
| 2016-03-08 | $10.70 | $10.73 | $10.60 | $10.61 | $9.78 | 4,443 |
| 2016-03-07 | $10.57 | $10.84 | $10.57 | $10.67 | $9.83 | 14,053 |
| 2016-03-04 | $10.45 | $10.84 | $10.45 | $10.59 | $9.76 | 10,163 |
| 2016-03-03 | $9.65 | $10.45 | $9.61 | $10.41 | $9.59 | 25,380 |
| 2016-03-02 | $9.53 | $9.54 | $9.36 | $9.53 | $8.78 | 13,011 |
| 2016-03-01 | $9.43 | $9.68 | $9.42 | $9.42 | $8.68 | 4,114 |
| 2016-02-29 | $9.52 | $9.60 | $9.43 | $9.43 | $8.69 | 3,478 |
| 2016-02-26 | $9.24 | $9.43 | $9.24 | $9.43 | $8.69 | 1,641 |
| 2016-02-25 | $9.21 | $9.21 | $9.21 | $9.21 | $8.49 | 8,493 |
| 2016-02-24 | $9.12 | $9.25 | $9.12 | $9.21 | $8.49 | 688 |
| 2016-02-23 | $9.31 | $9.31 | $9.00 | $9.19 | $8.47 | 11,738 |
| 2016-02-22 | $9.55 | $9.63 | $9.31 | $9.35 | $8.61 | 9,854 |
| 2016-02-19 | $9.59 | $9.59 | $9.37 | $9.45 | $8.71 | 4,890 |
| 2016-02-18 | $9.43 | $9.50 | $9.30 | $9.50 | $8.75 | 7,832 |
| 2016-02-17 | $9.36 | $9.41 | $9.25 | $9.27 | $8.54 | 8,061 |
| 2016-02-16 | $9.25 | $9.47 | $9.20 | $9.43 | $8.69 | 10,093 |
| 2016-02-12 | $8.99 | $9.30 | $8.97 | $9.17 | $8.45 | 4,759 |
| 2016-02-11 | $8.96 | $9.37 | $8.66 | $9.15 | $8.43 | 22,235 |
| 2016-02-10 | $9.22 | $9.22 | $8.98 | $9.05 | $8.34 | 4,113 |
| 2016-02-09 | $9.26 | $9.26 | $8.95 | $8.95 | $8.25 | 4,180 |
| 2016-02-08 | $9.67 | $9.67 | $9.40 | $9.40 | $8.66 | 7,267 |
| 2016-02-05 | $9.39 | $9.67 | $9.34 | $9.59 | $8.84 | 6,268 |
| 2016-02-04 | $9.35 | $9.67 | $9.20 | $9.59 | $8.84 | 12,520 |
| 2016-02-03 | $9.08 | $9.44 | $8.83 | $9.26 | $8.53 | 20,255 |
| 2016-02-02 | $9.38 | $9.56 | $9.00 | $9.08 | $8.37 | 21,208 |
| 2016-02-01 | $9.60 | $9.65 | $9.21 | $9.43 | $8.69 | 23,351 |
| 2016-01-29 | $9.29 | $9.76 | $9.29 | $9.63 | $8.87 | 7,324 |
| 2016-01-28 | $9.24 | $9.36 | $9.17 | $9.31 | $8.58 | 8,026 |
| 2016-01-27 | $8.94 | $9.20 | $8.90 | $9.12 | $8.40 | 8,041 |
| 2016-01-26 | $9.05 | $9.17 | $8.85 | $9.07 | $8.36 | 16,145 |
| 2016-01-25 | $9.00 | $9.16 | $8.74 | $8.90 | $8.20 | 33,853 |
| 2016-01-22 | $8.77 | $8.98 | $8.73 | $8.94 | $8.24 | 10,921 |
| 2016-01-21 | $8.44 | $8.77 | $8.44 | $8.72 | $8.03 | 8,950 |
| 2016-01-20 | $8.71 | $8.79 | $8.40 | $8.46 | $7.79 | 21,618 |
| 2016-01-19 | $9.34 | $9.34 | $8.86 | $8.87 | $8.17 | 17,740 |
| 2016-01-15 | $8.87 | $9.35 | $8.87 | $9.29 | $8.56 | 12,244 |
| 2016-01-14 | $8.68 | $8.96 | $8.68 | $8.84 | $8.14 | 13,295 |
| 2016-01-13 | $9.17 | $9.33 | $8.62 | $8.63 | $7.95 | 8,779 |
| 2016-01-12 | $9.33 | $9.35 | $9.00 | $9.07 | $8.36 | 8,314 |
| 2016-01-11 | $9.15 | $9.42 | $9.15 | $9.21 | $8.49 | 5,895 |
| 2016-01-08 | $9.22 | $9.45 | $9.10 | $9.15 | $8.43 | 9,513 |
| 2016-01-07 | $9.35 | $9.52 | $9.01 | $9.08 | $8.37 | 21,375 |
| 2016-01-06 | $9.64 | $9.96 | $9.35 | $9.35 | $8.61 | 26,463 |
| 2016-01-05 | $9.98 | $10.03 | $9.62 | $9.72 | $8.96 | 16,010 |
| 2016-01-04 | $9.72 | $10.11 | $9.72 | $10.02 | $9.23 | 11,403 |
| 2015-12-31 | $9.90 | $10.05 | $9.72 | $9.72 | $8.96 | 7,991 |
| 2015-12-30 | $9.56 | $9.93 | $9.56 | $9.82 | $9.05 | 11,774 |
| 2015-12-29 | $9.31 | $9.79 | $9.31 | $9.58 | $8.83 | 34,292 |
| 2015-12-28 | $10.04 | $10.30 | $9.11 | $9.23 | $8.50 | 48,363 |
| 2015-12-24 | $10.21 | $10.51 | $10.14 | $10.22 | $9.42 | 8,339 |
| 2015-12-23 | $10.25 | $10.38 | $10.16 | $10.30 | $9.49 | 8,507 |
| 2015-12-22 | $9.90 | $10.08 | $9.80 | $10.08 | $9.29 | 18,561 |
| 2015-12-21 | $9.55 | $9.90 | $9.54 | $9.82 | $9.05 | 16,354 |
| 2015-12-18 | $9.75 | $9.95 | $9.60 | $9.65 | $8.89 | 18,414 |
| 2015-12-17 | $9.33 | $9.79 | $9.33 | $9.75 | $8.98 | 17,435 |
| 2015-12-16 | $9.00 | $9.72 | $8.96 | $9.51 | $8.76 | 50,202 |
| 2015-12-15 | $9.40 | $9.65 | $9.04 | $9.04 | $8.33 | 39,224 |
| 2015-12-14 | $9.75 | $10.12 | $9.51 | $9.51 | $8.76 | 28,156 |
| 2015-12-11 | $10.07 | $10.34 | $9.82 | $10.01 | $9.13 | 15,881 |
| 2015-12-10 | $11.00 | $11.38 | $10.29 | $10.34 | $9.43 | 22,144 |
| 2015-12-09 | $9.72 | $11.00 | $9.68 | $10.96 | $9.99 | 17,019 |
| 2015-12-08 | $10.00 | $10.08 | $9.43 | $9.62 | $8.77 | 17,245 |
| 2015-12-07 | $10.34 | $10.56 | $10.02 | $10.13 | $9.24 | 14,040 |
| 2015-12-04 | $10.27 | $10.62 | $10.27 | $10.36 | $9.45 | 10,211 |
| 2015-12-03 | $11.13 | $11.13 | $10.11 | $10.27 | $9.36 | 17,504 |
| 2015-12-02 | $11.12 | $11.42 | $11.01 | $11.01 | $10.04 | 25,088 |
| 2015-12-01 | $11.01 | $11.33 | $11.01 | $11.17 | $10.18 | 8,541 |
| 2015-11-30 | $11.41 | $11.58 | $10.86 | $11.06 | $10.08 | 11,530 |
| 2015-11-27 | $11.75 | $11.76 | $11.58 | $11.60 | $10.58 | 1,542 |
| 2015-11-25 | $11.45 | $11.84 | $11.06 | $11.73 | $10.69 | 24,112 |
| 2015-11-24 | $11.02 | $11.55 | $10.50 | $11.42 | $10.41 | 17,051 |
| 2015-11-23 | $11.46 | $11.46 | $11.00 | $11.12 | $10.14 | 19,728 |
| 2015-11-20 | $11.56 | $11.89 | $11.40 | $11.46 | $10.45 | 18,816 |
| 2015-11-19 | $11.17 | $11.67 | $10.90 | $11.56 | $10.54 | 12,589 |
| 2015-11-18 | $11.11 | $11.54 | $11.11 | $11.11 | $10.13 | 33,364 |
| 2015-11-17 | $10.49 | $11.19 | $10.49 | $11.12 | $10.14 | 15,135 |
| 2015-11-16 | $10.10 | $10.83 | $10.10 | $10.48 | $9.56 | 23,283 |
| 2015-11-13 | $10.42 | $10.53 | $10.06 | $10.09 | $9.20 | 18,735 |
| 2015-11-12 | $10.60 | $10.73 | $10.42 | $10.42 | $9.50 | 13,443 |
| 2015-11-11 | $10.70 | $10.87 | $10.64 | $10.64 | $9.70 | 7,348 |
| 2015-11-10 | $10.81 | $11.06 | $10.64 | $10.70 | $9.76 | 43,016 |
| 2015-11-09 | $11.02 | $11.16 | $10.55 | $10.75 | $9.80 | 25,098 |
| 2015-11-06 | $11.60 | $11.60 | $11.00 | $11.04 | $10.07 | 16,645 |
| 2015-11-05 | $11.76 | $11.76 | $11.49 | $11.60 | $10.58 | 13,979 |
| 2015-11-04 | $11.92 | $12.00 | $11.76 | $11.77 | $10.73 | 3,211 |
| 2015-11-03 | $11.79 | $12.29 | $11.76 | $11.92 | $10.87 | 14,436 |
| 2015-11-02 | $11.89 | $11.89 | $11.66 | $11.81 | $10.77 | 6,893 |
| 2015-10-30 | $12.10 | $12.10 | $11.95 | $11.95 | $10.90 | 7,180 |
| 2015-10-29 | $12.26 | $12.26 | $12.01 | $12.01 | $10.95 | 8,543 |
| 2015-10-28 | $12.01 | $12.29 | $12.01 | $12.14 | $11.07 | 7,556 |
| 2015-10-27 | $12.14 | $12.26 | $12.01 | $12.01 | $10.95 | 10,634 |
| 2015-10-26 | $12.39 | $12.39 | $12.10 | $12.10 | $11.03 | 5,185 |
| 2015-10-23 | $12.64 | $12.64 | $12.34 | $12.34 | $11.25 | 5,588 |
| 2015-10-22 | $12.42 | $12.83 | $12.42 | $12.69 | $11.57 | 2,357 |
| 2015-10-21 | $12.38 | $12.71 | $12.36 | $12.36 | $11.27 | 11,163 |
| 2015-10-20 | $12.21 | $12.51 | $12.07 | $12.28 | $11.20 | 10,139 |
| 2015-10-19 | $11.86 | $12.35 | $11.86 | $12.31 | $11.22 | 13,921 |
| 2015-10-16 | $12.37 | $12.37 | $12.05 | $12.07 | $11.00 | 14,539 |
| 2015-10-15 | $12.48 | $12.48 | $12.26 | $12.45 | $11.35 | 5,006 |
| 2015-10-14 | $12.39 | $12.61 | $12.22 | $12.48 | $11.38 | 9,269 |
| 2015-10-13 | $12.79 | $12.79 | $12.09 | $12.48 | $11.38 | 10,423 |
| 2015-10-12 | $13.32 | $13.45 | $12.92 | $13.00 | $11.85 | 14,739 |
| 2015-10-09 | $13.43 | $13.53 | $13.12 | $13.31 | $12.14 | 6,597 |
| 2015-10-08 | $13.14 | $13.71 | $13.12 | $13.30 | $12.13 | 16,792 |
| 2015-10-07 | $12.71 | $13.47 | $12.64 | $13.06 | $11.91 | 14,946 |
| 2015-10-06 | $12.58 | $12.70 | $12.45 | $12.70 | $11.58 | 8,187 |
| 2015-10-05 | $11.71 | $12.74 | $11.71 | $12.67 | $11.55 | 17,687 |
| 2015-10-02 | $11.90 | $11.96 | $11.68 | $11.81 | $10.77 | 12,166 |
| 2015-10-01 | $12.00 | $12.25 | $11.57 | $11.75 | $10.71 | 27,772 |
| 2015-09-30 | $12.29 | $12.29 | $11.93 | $12.08 | $11.01 | 5,105 |
| 2015-09-29 | $12.16 | $12.32 | $11.95 | $12.03 | $10.97 | 24,559 |
| 2015-09-28 | $12.17 | $12.23 | $11.95 | $12.18 | $11.11 | 5,152 |
| 2015-09-25 | $12.41 | $12.63 | $11.93 | $12.06 | $11.00 | 10,954 |
| 2015-09-24 | $12.37 | $12.70 | $12.31 | $12.50 | $11.40 | 14,944 |
| 2015-09-23 | $12.27 | $12.73 | $12.15 | $12.64 | $11.52 | 15,307 |
| 2015-09-22 | $12.81 | $13.05 | $12.40 | $12.51 | $11.41 | 26,055 |
| 2015-09-21 | $12.95 | $13.58 | $12.78 | $13.03 | $11.88 | 17,497 |
| 2015-09-18 | $12.80 | $13.21 | $12.05 | $12.86 | $11.73 | 30,968 |
| 2015-09-17 | $12.80 | $13.21 | $12.63 | $13.00 | $11.85 | 21,002 |
| 2015-09-16 | $12.37 | $13.30 | $11.68 | $12.72 | $11.60 | 107,714 |
| 2015-09-15 | $11.93 | $12.68 | $11.93 | $12.37 | $11.28 | 28,090 |
| 2015-09-14 | $11.75 | $12.26 | $11.70 | $11.85 | $10.80 | 22,398 |
| 2015-09-11 | $12.57 | $12.98 | $11.78 | $11.81 | $10.68 | 27,337 |
| 2015-09-10 | $13.50 | $13.55 | $12.75 | $12.80 | $11.57 | 21,563 |
| 2015-09-09 | $14.48 | $14.48 | $13.57 | $13.57 | $12.27 | 17,893 |
| 2015-09-08 | $15.02 | $15.08 | $14.11 | $14.42 | $13.04 | 30,581 |
| 2015-09-04 | $15.11 | $15.21 | $15.02 | $15.02 | $13.58 | 5,266 |
| 2015-09-03 | $15.05 | $15.28 | $15.05 | $15.14 | $13.69 | 12,446 |
| 2015-09-02 | $15.53 | $15.69 | $15.04 | $15.11 | $13.66 | 38,196 |
| 2015-09-01 | $15.46 | $15.85 | $15.45 | $15.49 | $14.00 | 20,294 |
| 2015-08-31 | $15.58 | $16.04 | $15.41 | $15.79 | $14.28 | 38,309 |
| 2015-08-28 | $15.40 | $15.86 | $15.40 | $15.62 | $14.12 | 8,961 |
| 2015-08-27 | $15.46 | $16.34 | $15.46 | $15.50 | $14.01 | 10,825 |
| 2015-08-26 | $15.11 | $15.80 | $15.10 | $15.58 | $14.09 | 11,247 |
| 2015-08-25 | $15.40 | $15.47 | $15.10 | $15.10 | $13.65 | 14,726 |
| 2015-08-24 | $15.40 | $15.40 | $15.02 | $15.10 | $13.65 | 21,201 |
| 2015-08-21 | $16.15 | $16.15 | $15.41 | $15.58 | $14.09 | 16,876 |
| 2015-08-20 | $16.50 | $16.50 | $16.00 | $16.16 | $14.61 | 8,134 |
L.S. Starrett Co. - Class A (SCX) News Headlines
Recent L.S. Starrett Co. - Class A (SCX) News
Similar Companies to L.S. Starrett Co. - Class A (SCX) in the Tools & Accessories Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Stanley Black & Decker Inc | SWK | Tools & Accessories | Industrials | 64,000 |
| Hillman Solutions Corp | HLMN | Tools & Accessories | Industrials | 62,000 |
| Timken Company | TKR | Tools & Accessories | Industrials | 15,000 |
| Kennametal Inc | KMT | Tools & Accessories | Industrials | 13,000 |
| Snap-on Inc | SNA | Tools & Accessories | Industrials | 13,000 |
| Lincoln Electric Holdings Inc | LECO | Tools & Accessories | Industrials | 10,700 |
| Toro Company | TTC | Tools & Accessories | Industrials | 8,000 |
| RBC Bearings Inc | ROLL | Tools & Accessories | Industrials | 3,000 |
| Griffon Corp | GFF | Tools & Accessories | Industrials | 3,000 |
| L.S. Starrett Co. - Class A | SCX | Tools & Accessories | Industrials | 800 |