Safeguard Scientifics Inc (SFE) Exchange: NYSE
Data as of May 2, 2025
$0.46 ($-0.20) -30.21%
Safeguard Scientifics Inc - Daily Information
Click for more stock information on Safeguard Scientifics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.65 |
| Previous Close | $0.46 |
| High | $0.69 |
| Low | $0.40 |
| Adjusted Open | $0.65 |
| Previous Adjusted Close | $0.46 |
| Adjusted High | $0.69 |
| Adjusted Low | $0.40 |
About Safeguard Scientifics Inc (SFE)
Historically, Safeguard Scientifics has provided capital and relevant expertise to fuel the growth of technology-driven businesses. Safeguard has a distinguished track record of fostering innovation and building market leaders that spans more than six decades. Safeguard is currently pursuing a focused strategy to value-maximize and monetize its ownership interests over a multi-year time frame to drive shareholder value.
Invest in Safeguard Scientifics Inc (SFE)
Historical Stock Data for Safeguard Scientifics Inc (SFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $0.65 | $0.69 | $0.40 | $0.46 | $0.46 | 899,343 |
| 2024-02-08 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 6,997 |
| 2024-02-07 | $0.67 | $0.69 | $0.65 | $0.67 | $0.67 | 26,632 |
| 2024-02-06 | $0.64 | $0.70 | $0.64 | $0.67 | $0.67 | 48,671 |
| 2024-02-05 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 64,633 |
| 2024-02-02 | $0.66 | $0.70 | $0.63 | $0.70 | $0.70 | 142,506 |
| 2024-02-01 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 26,994 |
| 2024-01-31 | $0.69 | $0.73 | $0.67 | $0.67 | $0.67 | 5,297 |
| 2024-01-30 | $0.66 | $0.74 | $0.66 | $0.69 | $0.69 | 6,266 |
| 2024-01-29 | $0.73 | $0.74 | $0.66 | $0.66 | $0.66 | 8,405 |
| 2024-01-26 | $0.66 | $0.75 | $0.66 | $0.75 | $0.75 | 6,832 |
| 2024-01-25 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 26,991 |
| 2024-01-24 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 53,826 |
| 2024-01-23 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 178,894 |
| 2024-01-22 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 46,255 |
| 2024-01-19 | $0.69 | $0.72 | $0.68 | $0.71 | $0.71 | 13,425 |
| 2024-01-18 | $0.68 | $0.74 | $0.68 | $0.71 | $0.71 | 22,729 |
| 2024-01-17 | $0.72 | $0.73 | $0.68 | $0.73 | $0.73 | 23,523 |
| 2024-01-16 | $0.70 | $0.78 | $0.60 | $0.74 | $0.74 | 298,729 |
| 2024-01-12 | $0.73 | $0.79 | $0.71 | $0.73 | $0.73 | 39,363 |
| 2024-01-11 | $0.77 | $0.79 | $0.71 | $0.71 | $0.71 | 53,893 |
| 2024-01-10 | $0.75 | $0.79 | $0.73 | $0.75 | $0.75 | 18,129 |
| 2024-01-09 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 53,349 |
| 2024-01-08 | $0.80 | $0.80 | $0.69 | $0.71 | $0.71 | 167,939 |
| 2024-01-05 | $0.77 | $0.79 | $0.77 | $0.77 | $0.77 | 2,878 |
| 2024-01-04 | $0.77 | $0.78 | $0.75 | $0.77 | $0.77 | 128,242 |
| 2024-01-03 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 14,987 |
| 2024-01-02 | $0.81 | $0.81 | $0.74 | $0.77 | $0.77 | 73,569 |
| 2023-12-29 | $0.85 | $0.90 | $0.76 | $0.78 | $0.78 | 188,153 |
| 2023-12-28 | $1.06 | $1.12 | $0.99 | $1.10 | $0.76 | 151,379 |
| 2023-12-27 | $1.01 | $1.07 | $1.00 | $1.01 | $0.70 | 123,021 |
| 2023-12-26 | $1.00 | $1.06 | $1.00 | $1.03 | $0.71 | 99,469 |
| 2023-12-22 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 38,692 |
| 2023-12-21 | $1.03 | $1.06 | $0.98 | $0.98 | $0.98 | 43,145 |
| 2023-12-20 | $1.00 | $1.06 | $0.97 | $1.01 | $1.01 | 50,693 |
| 2023-12-19 | $1.00 | $1.01 | $0.96 | $0.99 | $0.99 | 126,409 |
| 2023-12-18 | $0.95 | $1.03 | $0.93 | $0.98 | $0.98 | 93,715 |
| 2023-12-15 | $0.99 | $1.08 | $0.98 | $1.01 | $0.74 | 151,583 |
| 2023-12-14 | $1.01 | $1.02 | $0.97 | $0.98 | $0.72 | 83,153 |
| 2023-12-13 | $1.02 | $1.03 | $1.01 | $1.01 | $0.74 | 30,851 |
| 2023-12-12 | $1.00 | $1.05 | $1.00 | $1.02 | $0.75 | 19,090 |
| 2023-12-11 | $1.10 | $1.11 | $0.97 | $1.01 | $0.74 | 286,556 |
| 2023-12-08 | $0.98 | $1.00 | $0.97 | $0.98 | $0.98 | 45,886 |
| 2023-12-07 | $0.98 | $0.99 | $0.96 | $0.98 | $0.98 | 44,449 |
| 2023-12-06 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 71,293 |
| 2023-12-05 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 68,275 |
| 2023-12-04 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 29,887 |
| 2023-12-01 | $0.97 | $0.99 | $0.97 | $0.99 | $0.99 | 11,962 |
| 2023-11-30 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 35,951 |
| 2023-11-29 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 19,990 |
| 2023-11-28 | $0.98 | $1.00 | $0.97 | $1.00 | $1.00 | 6,578 |
| 2023-11-27 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 10,228 |
| 2023-11-24 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 7,897 |
| 2023-11-22 | $0.97 | $1.00 | $0.97 | $0.98 | $0.98 | 33,668 |
| 2023-11-21 | $0.98 | $1.00 | $0.97 | $0.97 | $0.97 | 3,583 |
| 2023-11-20 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 10,003 |
| 2023-11-17 | $0.99 | $1.02 | $0.98 | $0.98 | $0.98 | 13,115 |
| 2023-11-16 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 49,887 |
| 2023-11-15 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 41,178 |
| 2023-11-14 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 160,605 |
| 2023-11-13 | $1.01 | $1.01 | $0.95 | $0.98 | $0.98 | 159,050 |
| 2023-11-10 | $1.00 | $1.03 | $1.00 | $1.00 | $1.00 | 53,287 |
| 2023-11-09 | $1.00 | $1.02 | $1.00 | $1.00 | $1.00 | 1,888 |
| 2023-11-08 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 8,987 |
| 2023-11-07 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 6,780 |
| 2023-11-06 | $0.99 | $1.05 | $0.98 | $1.00 | $1.00 | 63,152 |
| 2023-11-03 | $0.98 | $1.03 | $0.96 | $0.98 | $0.98 | 51,185 |
| 2023-11-02 | $0.99 | $1.01 | $0.98 | $0.98 | $0.98 | 10,824 |
| 2023-11-01 | $0.98 | $1.00 | $0.95 | $0.98 | $0.98 | 8,917 |
| 2023-10-31 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 3,541 |
| 2023-10-30 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 6,637 |
| 2023-10-27 | $0.99 | $1.04 | $0.99 | $1.01 | $1.01 | 19,462 |
| 2023-10-26 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 4,844 |
| 2023-10-25 | $1.02 | $1.05 | $0.98 | $0.99 | $0.99 | 31,705 |
| 2023-10-24 | $1.00 | $1.09 | $0.98 | $1.05 | $1.05 | 85,391 |
| 2023-10-23 | $1.04 | $1.06 | $0.99 | $1.01 | $1.01 | 37,471 |
| 2023-10-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 185 |
| 2023-10-19 | $1.07 | $1.09 | $1.04 | $1.09 | $1.09 | 4,838 |
| 2023-10-18 | $1.09 | $1.09 | $1.04 | $1.07 | $1.07 | 4,703 |
| 2023-10-17 | $1.09 | $1.12 | $1.04 | $1.07 | $1.07 | 32,784 |
| 2023-10-16 | $1.08 | $1.14 | $1.08 | $1.08 | $1.08 | 107,833 |
| 2023-10-13 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 13,407 |
| 2023-10-12 | $1.08 | $1.12 | $1.06 | $1.12 | $1.12 | 146,603 |
| 2023-10-11 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 8,377 |
| 2023-10-10 | $1.08 | $1.15 | $1.08 | $1.08 | $1.08 | 787,325 |
| 2023-10-09 | $1.12 | $1.18 | $1.08 | $1.11 | $1.11 | 17,484 |
| 2023-10-06 | $0.97 | $1.19 | $0.97 | $1.11 | $1.11 | 105,493 |
| 2023-10-05 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 32,852 |
| 2023-10-04 | $1.03 | $1.04 | $0.99 | $1.01 | $1.01 | 114,739 |
| 2023-10-03 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 45,527 |
| 2023-10-02 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 143,543 |
| 2023-09-29 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 153,132 |
| 2023-09-28 | $1.00 | $1.02 | $0.99 | $1.01 | $1.01 | 178,791 |
| 2023-09-27 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 8,713 |
| 2023-09-26 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 182,882 |
| 2023-09-25 | $1.07 | $1.07 | $1.02 | $1.03 | $1.03 | 72,246 |
| 2023-09-22 | $1.01 | $1.07 | $1.00 | $1.03 | $1.03 | 83,013 |
| 2023-09-21 | $1.07 | $1.09 | $1.01 | $1.04 | $1.04 | 32,934 |
| 2023-09-20 | $1.12 | $1.12 | $1.02 | $1.04 | $1.04 | 7,538 |
| 2023-09-19 | $1.06 | $1.10 | $1.02 | $1.07 | $1.07 | 19,170 |
| 2023-09-18 | $1.13 | $1.22 | $1.02 | $1.08 | $1.08 | 259,295 |
| 2023-09-15 | $1.19 | $1.24 | $1.03 | $1.03 | $1.03 | 134,068 |
| 2023-09-14 | $1.18 | $1.20 | $1.12 | $1.15 | $1.15 | 163,547 |
| 2023-09-13 | $1.20 | $1.20 | $1.11 | $1.18 | $1.18 | 8,265 |
| 2023-09-12 | $1.30 | $1.30 | $1.19 | $1.19 | $1.19 | 47,960 |
| 2023-09-11 | $1.10 | $1.30 | $1.10 | $1.27 | $1.27 | 74,835 |
| 2023-09-08 | $1.03 | $1.10 | $1.03 | $1.10 | $1.10 | 5,013 |
| 2023-09-07 | $1.04 | $1.09 | $1.02 | $1.04 | $1.04 | 33,849 |
| 2023-09-06 | $1.07 | $1.10 | $1.06 | $1.06 | $1.06 | 1,231 |
| 2023-09-05 | $1.10 | $1.21 | $1.06 | $1.13 | $1.13 | 27,217 |
| 2023-09-01 | $1.08 | $1.21 | $1.08 | $1.08 | $1.08 | 40,318 |
| 2023-08-31 | $1.12 | $1.17 | $1.12 | $1.12 | $1.12 | 36,775 |
| 2023-08-30 | $1.12 | $1.20 | $1.11 | $1.12 | $1.12 | 13,263 |
| 2023-08-29 | $1.15 | $1.17 | $1.11 | $1.11 | $1.11 | 19,713 |
| 2023-08-28 | $1.18 | $1.25 | $1.11 | $1.16 | $1.16 | 24,091 |
| 2023-08-25 | $1.17 | $1.20 | $1.15 | $1.20 | $1.20 | 18,775 |
| 2023-08-24 | $1.14 | $1.20 | $1.14 | $1.20 | $1.20 | 4,945 |
| 2023-08-23 | $1.18 | $1.22 | $1.18 | $1.22 | $1.22 | 3,919 |
| 2023-08-22 | $1.20 | $1.22 | $1.17 | $1.20 | $1.20 | 17,048 |
| 2023-08-21 | $1.23 | $1.24 | $1.14 | $1.15 | $1.15 | 31,512 |
| 2023-08-18 | $1.09 | $1.19 | $1.09 | $1.17 | $1.17 | 80,132 |
| 2023-08-17 | $1.20 | $1.22 | $1.14 | $1.15 | $1.15 | 338,640 |
| 2023-08-16 | $1.26 | $1.29 | $1.18 | $1.18 | $1.18 | 25,397 |
| 2023-08-15 | $1.27 | $1.28 | $1.18 | $1.24 | $1.24 | 77,686 |
| 2023-08-14 | $1.35 | $1.36 | $1.23 | $1.28 | $1.28 | 12,210 |
| 2023-08-11 | $1.40 | $1.44 | $1.22 | $1.30 | $1.30 | 203,368 |
| 2023-08-10 | $1.55 | $1.56 | $1.53 | $1.56 | $1.56 | 61,886 |
| 2023-08-09 | $1.52 | $1.61 | $1.52 | $1.55 | $1.55 | 7,338 |
| 2023-08-08 | $1.53 | $1.54 | $1.52 | $1.52 | $1.52 | 1,441 |
| 2023-08-07 | $1.54 | $1.59 | $1.49 | $1.49 | $1.49 | 23,668 |
| 2023-08-04 | $1.58 | $1.64 | $1.56 | $1.56 | $1.56 | 32,314 |
| 2023-08-03 | $1.55 | $1.57 | $1.49 | $1.49 | $1.49 | 29,824 |
| 2023-08-02 | $1.53 | $1.55 | $1.51 | $1.55 | $1.55 | 15,162 |
| 2023-08-01 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 16,643 |
| 2023-07-31 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 3,347 |
| 2023-07-28 | $1.58 | $1.59 | $1.50 | $1.55 | $1.55 | 6,882 |
| 2023-07-27 | $1.55 | $1.55 | $1.54 | $1.54 | $1.54 | 814 |
| 2023-07-26 | $1.46 | $1.55 | $1.45 | $1.53 | $1.53 | 10,144 |
| 2023-07-25 | $1.50 | $1.50 | $1.39 | $1.43 | $1.43 | 17,754 |
| 2023-07-24 | $1.48 | $1.50 | $1.46 | $1.48 | $1.48 | 45,801 |
| 2023-07-21 | $1.39 | $1.56 | $1.39 | $1.49 | $1.49 | 83,339 |
| 2023-07-20 | $1.41 | $1.41 | $1.36 | $1.40 | $1.40 | 60,201 |
| 2023-07-19 | $1.41 | $1.43 | $1.36 | $1.38 | $1.38 | 7,195 |
| 2023-07-18 | $1.40 | $1.49 | $1.38 | $1.43 | $1.43 | 27,903 |
| 2023-07-17 | $1.47 | $1.47 | $1.40 | $1.40 | $1.40 | 14,348 |
| 2023-07-14 | $1.59 | $1.59 | $1.44 | $1.44 | $1.44 | 15,777 |
| 2023-07-13 | $1.52 | $1.52 | $1.42 | $1.46 | $1.46 | 31,186 |
| 2023-07-12 | $1.55 | $1.55 | $1.52 | $1.53 | $1.53 | 10,719 |
| 2023-07-11 | $1.62 | $1.63 | $1.52 | $1.52 | $1.52 | 26,464 |
| 2023-07-10 | $1.63 | $1.64 | $1.63 | $1.63 | $1.63 | 1,341 |
| 2023-07-07 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 726 |
| 2023-07-06 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 424 |
| 2023-07-05 | $1.55 | $1.63 | $1.55 | $1.63 | $1.63 | 988 |
| 2023-07-03 | $1.53 | $1.61 | $1.53 | $1.60 | $1.60 | 4,241 |
| 2023-06-30 | $1.57 | $1.65 | $1.56 | $1.65 | $1.65 | 3,766 |
| 2023-06-29 | $1.55 | $1.68 | $1.55 | $1.60 | $1.60 | 9,778 |
| 2023-06-28 | $1.65 | $1.68 | $1.43 | $1.52 | $1.52 | 93,040 |
| 2023-06-27 | $1.65 | $1.72 | $1.65 | $1.72 | $1.72 | 20,271 |
| 2023-06-26 | $1.59 | $1.66 | $1.59 | $1.66 | $1.66 | 17,064 |
| 2023-06-23 | $1.55 | $1.60 | $1.55 | $1.60 | $1.60 | 6,796 |
| 2023-06-22 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 777 |
| 2023-06-21 | $1.63 | $1.68 | $1.58 | $1.58 | $1.58 | 2,694 |
| 2023-06-20 | $1.65 | $1.66 | $1.61 | $1.61 | $1.61 | 6,551 |
| 2023-06-16 | $1.68 | $1.68 | $1.58 | $1.59 | $1.59 | 20,633 |
| 2023-06-15 | $1.59 | $1.67 | $1.58 | $1.61 | $1.61 | 23,854 |
| 2023-06-14 | $1.70 | $1.71 | $1.62 | $1.67 | $1.67 | 10,031 |
| 2023-06-13 | $1.74 | $1.75 | $1.68 | $1.68 | $1.68 | 40,832 |
| 2023-06-12 | $1.69 | $1.74 | $1.67 | $1.74 | $1.74 | 7,733 |
| 2023-06-09 | $1.85 | $1.86 | $1.66 | $1.71 | $1.71 | 12,378 |
| 2023-06-08 | $1.85 | $1.99 | $1.85 | $1.99 | $1.99 | 341 |
| 2023-06-07 | $1.71 | $1.71 | $1.68 | $1.70 | $1.70 | 9,564 |
| 2023-06-06 | $1.66 | $1.92 | $1.66 | $1.70 | $1.70 | 3,811 |
| 2023-06-05 | $1.80 | $1.80 | $1.60 | $1.65 | $1.65 | 4,949 |
| 2023-06-02 | $1.72 | $1.89 | $1.72 | $1.89 | $1.89 | 3,504 |
| 2023-06-01 | $1.87 | $1.89 | $1.76 | $1.89 | $1.89 | 1,853 |
| 2023-05-31 | $1.63 | $1.82 | $1.61 | $1.76 | $1.76 | 4,010 |
| 2023-05-30 | $1.75 | $1.84 | $1.60 | $1.84 | $1.84 | 1,955 |
| 2023-05-26 | $1.78 | $1.78 | $1.60 | $1.75 | $1.75 | 4,313 |
| 2023-05-25 | $1.65 | $1.81 | $1.65 | $1.67 | $1.67 | 1,353 |
| 2023-05-24 | $1.65 | $1.65 | $1.64 | $1.64 | $1.64 | 462 |
| 2023-05-23 | $1.57 | $1.67 | $1.53 | $1.58 | $1.58 | 1,452 |
| 2023-05-22 | $1.62 | $1.68 | $1.54 | $1.57 | $1.57 | 21,439 |
| 2023-05-19 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 1,819 |
| 2023-05-18 | $1.68 | $1.82 | $1.62 | $1.70 | $1.70 | 11,894 |
| 2023-05-17 | $1.68 | $1.85 | $1.67 | $1.71 | $1.71 | 13,583 |
| 2023-05-16 | $1.64 | $1.81 | $1.64 | $1.67 | $1.67 | 11,593 |
| 2023-05-15 | $1.85 | $1.85 | $1.67 | $1.70 | $1.70 | 16,894 |
| 2023-05-12 | $1.98 | $1.98 | $1.75 | $1.75 | $1.75 | 14,681 |
| 2023-05-11 | $2.08 | $2.08 | $1.98 | $1.98 | $1.98 | 524 |
| 2023-05-10 | $2.05 | $2.11 | $2.00 | $2.00 | $2.00 | 6,050 |
| 2023-05-09 | $2.07 | $2.07 | $2.04 | $2.04 | $2.04 | 1,067 |
| 2023-05-08 | $2.14 | $2.14 | $1.93 | $2.03 | $2.03 | 2,697 |
| 2023-05-05 | $1.91 | $2.19 | $1.90 | $2.07 | $2.07 | 26,264 |
| 2023-05-04 | $1.89 | $1.95 | $1.82 | $1.88 | $1.88 | 6,732 |
| 2023-05-03 | $1.81 | $1.95 | $1.81 | $1.85 | $1.85 | 11,296 |
| 2023-05-02 | $1.81 | $1.84 | $1.81 | $1.81 | $1.81 | 6,213 |
| 2023-05-01 | $1.90 | $1.90 | $1.81 | $1.87 | $1.87 | 4,012 |
| 2023-04-28 | $1.79 | $1.87 | $1.71 | $1.84 | $1.84 | 7,575 |
| 2023-04-27 | $1.83 | $1.94 | $1.74 | $1.92 | $1.92 | 10,815 |
| 2023-04-26 | $1.94 | $1.94 | $1.72 | $1.78 | $1.78 | 5,811 |
| 2023-04-25 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 2,081 |
| 2023-04-24 | $2.01 | $2.01 | $1.79 | $1.82 | $1.82 | 4,372 |
| 2023-04-21 | $1.95 | $1.99 | $1.77 | $1.77 | $1.77 | 24,170 |
| 2023-04-20 | $1.81 | $1.93 | $1.80 | $1.89 | $1.89 | 4,812 |
| 2023-04-19 | $1.66 | $1.94 | $1.66 | $1.83 | $1.83 | 1,912 |
| 2023-04-18 | $1.99 | $1.99 | $1.76 | $1.88 | $1.88 | 15,807 |
| 2023-04-17 | $2.01 | $2.01 | $1.79 | $1.98 | $1.98 | 8,619 |
| 2023-04-14 | $1.80 | $2.01 | $1.76 | $1.85 | $1.85 | 31,484 |
| 2023-04-13 | $1.71 | $1.90 | $1.42 | $1.76 | $1.76 | 8,180 |
| 2023-04-12 | $1.58 | $1.81 | $1.57 | $1.75 | $1.75 | 72,840 |
| 2023-04-11 | $1.50 | $1.61 | $1.42 | $1.60 | $1.60 | 65,494 |
| 2023-04-10 | $1.46 | $1.52 | $1.45 | $1.49 | $1.49 | 3,719 |
| 2023-04-06 | $1.53 | $1.60 | $1.50 | $1.51 | $1.51 | 46,349 |
| 2023-04-05 | $1.55 | $1.64 | $1.55 | $1.58 | $1.58 | 2,617 |
| 2023-04-04 | $1.72 | $1.72 | $1.57 | $1.58 | $1.58 | 10,545 |
| 2023-04-03 | $1.67 | $1.73 | $1.67 | $1.70 | $1.70 | 4,480 |
| 2023-03-31 | $1.65 | $1.72 | $1.60 | $1.72 | $1.72 | 29,170 |
| 2023-03-30 | $1.70 | $1.77 | $1.52 | $1.65 | $1.65 | 22,175 |
| 2023-03-29 | $1.70 | $1.94 | $1.70 | $1.74 | $1.74 | 3,171 |
| 2023-03-28 | $1.78 | $2.05 | $1.70 | $1.76 | $1.76 | 8,560 |
| 2023-03-27 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 852 |
| 2023-03-24 | $1.70 | $1.86 | $1.70 | $1.76 | $1.76 | 2,612 |
| 2023-03-23 | $1.84 | $1.91 | $1.76 | $1.76 | $1.76 | 12,850 |
| 2023-03-22 | $1.85 | $2.12 | $1.83 | $1.91 | $1.91 | 18,753 |
| 2023-03-21 | $2.11 | $2.11 | $1.83 | $1.85 | $1.85 | 3,481 |
| 2023-03-20 | $2.10 | $2.10 | $1.86 | $1.87 | $1.87 | 5,837 |
| 2023-03-17 | $1.93 | $2.18 | $1.90 | $2.15 | $2.15 | 3,190 |
| 2023-03-16 | $1.61 | $2.07 | $1.61 | $1.98 | $1.98 | 15,631 |
| 2023-03-15 | $1.71 | $2.02 | $1.71 | $1.95 | $1.95 | 81,369 |
| 2023-03-14 | $1.71 | $1.94 | $1.60 | $1.78 | $1.78 | 194,492 |
| 2023-03-13 | $1.65 | $1.95 | $1.60 | $1.60 | $1.60 | 131,517 |
| 2023-03-10 | $2.73 | $2.73 | $2.28 | $2.28 | $2.28 | 215,299 |
| 2023-03-09 | $2.86 | $2.90 | $2.72 | $2.80 | $2.80 | 11,155 |
| 2023-03-08 | $2.79 | $3.05 | $2.79 | $2.98 | $2.98 | 11,761 |
| 2023-03-07 | $3.01 | $3.01 | $2.77 | $2.78 | $2.78 | 13,144 |
| 2023-03-06 | $3.01 | $3.04 | $3.01 | $3.03 | $3.03 | 2,769 |
| 2023-03-03 | $3.13 | $3.13 | $3.02 | $3.08 | $3.08 | 4,816 |
| 2023-03-02 | $3.11 | $3.11 | $3.11 | $3.11 | $3.11 | 468 |
| 2023-03-01 | $3.12 | $3.22 | $3.10 | $3.15 | $3.15 | 2,986 |
| 2023-02-28 | $3.05 | $3.16 | $3.05 | $3.16 | $3.16 | 7,058 |
| 2023-02-27 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 6,348 |
| 2023-02-24 | $3.08 | $3.08 | $3.05 | $3.05 | $3.05 | 10,926 |
| 2023-02-23 | $3.25 | $3.25 | $3.06 | $3.11 | $3.11 | 1,020 |
| 2023-02-22 | $3.09 | $3.24 | $3.00 | $3.11 | $3.11 | 15,484 |
| 2023-02-21 | $3.10 | $3.18 | $3.10 | $3.13 | $3.13 | 7,027 |
| 2023-02-17 | $3.09 | $3.13 | $3.06 | $3.12 | $3.12 | 2,472 |
| 2023-02-16 | $3.20 | $3.22 | $3.09 | $3.09 | $3.09 | 3,683 |
| 2023-02-15 | $3.16 | $3.22 | $3.15 | $3.20 | $3.20 | 4,459 |
| 2023-02-14 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 137 |
| 2023-02-13 | $3.14 | $3.20 | $3.13 | $3.18 | $3.18 | 6,252 |
| 2023-02-10 | $3.23 | $3.23 | $3.10 | $3.21 | $3.21 | 8,422 |
| 2023-02-09 | $3.20 | $3.24 | $3.19 | $3.23 | $3.23 | 8,405 |
| 2023-02-08 | $3.21 | $3.21 | $3.10 | $3.15 | $3.15 | 5,702 |
| 2023-02-07 | $3.22 | $3.22 | $3.22 | $3.22 | $3.22 | 682 |
| 2023-02-06 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 397 |
| 2023-02-03 | $3.25 | $3.25 | $3.18 | $3.18 | $3.18 | 2,109 |
| 2023-02-02 | $3.12 | $3.24 | $3.05 | $3.18 | $3.18 | 4,951 |
| 2023-02-01 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 11,238 |
| 2023-01-31 | $3.11 | $3.24 | $3.11 | $3.20 | $3.20 | 10,323 |
| 2023-01-30 | $3.13 | $3.19 | $3.13 | $3.14 | $3.14 | 2,511 |
| 2023-01-27 | $3.15 | $3.16 | $3.13 | $3.16 | $3.16 | 1,806 |
| 2023-01-26 | $3.15 | $3.16 | $3.08 | $3.14 | $3.14 | 2,676 |
| 2023-01-25 | $3.18 | $3.18 | $3.02 | $3.13 | $3.13 | 2,873 |
| 2023-01-24 | $3.19 | $3.21 | $3.08 | $3.14 | $3.14 | 4,906 |
| 2023-01-23 | $3.14 | $3.19 | $3.02 | $3.11 | $3.11 | 16,582 |
| 2023-01-20 | $3.12 | $3.19 | $3.09 | $3.18 | $3.18 | 13,779 |
| 2023-01-19 | $3.02 | $3.19 | $3.02 | $3.16 | $3.16 | 10,711 |
| 2023-01-18 | $3.10 | $3.18 | $3.01 | $3.06 | $3.06 | 9,619 |
| 2023-01-17 | $3.11 | $3.16 | $3.09 | $3.16 | $3.16 | 1,981 |
| 2023-01-13 | $3.04 | $3.12 | $3.04 | $3.12 | $3.12 | 10,460 |
| 2023-01-12 | $3.10 | $3.12 | $3.05 | $3.05 | $3.05 | 3,575 |
| 2023-01-11 | $3.04 | $3.12 | $2.96 | $3.00 | $3.00 | 9,486 |
| 2023-01-10 | $2.94 | $3.08 | $2.90 | $2.95 | $2.95 | 7,770 |
| 2023-01-09 | $3.08 | $3.08 | $2.97 | $2.97 | $2.97 | 1,012 |
| 2023-01-06 | $2.90 | $3.09 | $2.90 | $2.92 | $2.92 | 7,853 |
| 2023-01-05 | $3.02 | $3.09 | $2.85 | $2.90 | $2.90 | 29,992 |
| 2023-01-04 | $2.98 | $2.98 | $2.90 | $2.98 | $2.98 | 27,414 |
| 2023-01-03 | $3.05 | $3.07 | $3.03 | $3.04 | $3.04 | 1,401 |
| 2022-12-30 | $2.99 | $3.14 | $2.99 | $3.10 | $3.10 | 27,750 |
| 2022-12-29 | $2.99 | $3.05 | $2.97 | $3.04 | $3.04 | 20,885 |
| 2022-12-28 | $3.02 | $3.05 | $3.01 | $3.04 | $3.04 | 5,915 |
| 2022-12-27 | $3.01 | $3.13 | $3.01 | $3.04 | $3.04 | 15,149 |
| 2022-12-23 | $3.06 | $3.06 | $3.01 | $3.01 | $3.01 | 7,366 |
| 2022-12-22 | $3.12 | $3.13 | $3.07 | $3.10 | $3.10 | 3,329 |
| 2022-12-21 | $3.15 | $3.24 | $3.15 | $3.18 | $3.18 | 5,391 |
| 2022-12-20 | $2.99 | $3.12 | $2.95 | $3.06 | $3.06 | 30,944 |
| 2022-12-19 | $3.02 | $3.04 | $2.99 | $3.04 | $3.04 | 4,436 |
| 2022-12-16 | $3.00 | $3.09 | $3.00 | $3.01 | $3.01 | 11,867 |
| 2022-12-15 | $3.01 | $3.01 | $2.98 | $2.99 | $2.99 | 4,323 |
| 2022-12-14 | $3.01 | $3.10 | $3.01 | $3.02 | $3.02 | 29,708 |
| 2022-12-13 | $3.10 | $3.10 | $3.02 | $3.05 | $3.05 | 8,909 |
| 2022-12-12 | $3.05 | $3.10 | $3.03 | $3.06 | $3.06 | 54,195 |
| 2022-12-09 | $3.04 | $3.08 | $3.02 | $3.02 | $3.02 | 47,417 |
| 2022-12-08 | $3.06 | $3.11 | $3.02 | $3.10 | $3.10 | 37,943 |
| 2022-12-07 | $3.12 | $3.14 | $3.01 | $3.01 | $3.01 | 32,825 |
| 2022-12-06 | $3.13 | $3.34 | $3.06 | $3.17 | $3.17 | 34,443 |
| 2022-12-05 | $3.25 | $3.26 | $3.10 | $3.11 | $3.11 | 14,357 |
| 2022-12-02 | $3.24 | $3.26 | $3.18 | $3.26 | $3.26 | 7,854 |
| 2022-12-01 | $3.18 | $3.30 | $3.01 | $3.15 | $3.15 | 33,626 |
| 2022-11-30 | $3.27 | $3.34 | $3.21 | $3.34 | $3.34 | 2,069 |
| 2022-11-29 | $3.21 | $3.25 | $3.21 | $3.23 | $3.23 | 9,668 |
| 2022-11-28 | $3.27 | $3.47 | $3.24 | $3.32 | $3.32 | 4,819 |
| 2022-11-25 | $3.33 | $3.40 | $3.27 | $3.38 | $3.38 | 1,918 |
| 2022-11-23 | $3.30 | $3.34 | $3.28 | $3.34 | $3.34 | 5,515 |
| 2022-11-22 | $3.43 | $3.52 | $3.27 | $3.31 | $3.31 | 5,351 |
| 2022-11-21 | $3.39 | $3.40 | $3.29 | $3.29 | $3.29 | 23,348 |
| 2022-11-18 | $3.41 | $3.61 | $3.41 | $3.60 | $3.60 | 3,772 |
| 2022-11-17 | $3.31 | $3.66 | $3.31 | $3.37 | $3.37 | 9,005 |
| 2022-11-16 | $3.69 | $3.69 | $3.19 | $3.42 | $3.42 | 29,227 |
| 2022-11-15 | $3.62 | $3.80 | $3.59 | $3.77 | $3.77 | 40,365 |
| 2022-11-14 | $3.55 | $3.55 | $3.44 | $3.50 | $3.50 | 13,275 |
| 2022-11-11 | $3.40 | $3.64 | $3.31 | $3.50 | $3.50 | 8,337 |
| 2022-11-10 | $3.43 | $3.48 | $3.33 | $3.35 | $3.35 | 159,812 |
| 2022-11-09 | $3.47 | $3.49 | $3.33 | $3.33 | $3.33 | 16,256 |
| 2022-11-08 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 272 |
| 2022-11-07 | $3.48 | $3.65 | $3.45 | $3.45 | $3.45 | 8,669 |
| 2022-11-04 | $3.51 | $3.59 | $3.38 | $3.46 | $3.46 | 10,283 |
| 2022-11-03 | $3.59 | $3.65 | $3.45 | $3.62 | $3.62 | 3,048 |
| 2022-11-02 | $3.67 | $3.67 | $3.51 | $3.55 | $3.55 | 12,277 |
| 2022-11-01 | $3.51 | $3.89 | $3.47 | $3.79 | $3.79 | 17,532 |
| 2022-10-31 | $3.60 | $3.65 | $3.46 | $3.54 | $3.54 | 15,159 |
| 2022-10-28 | $3.68 | $3.79 | $3.53 | $3.69 | $3.69 | 8,863 |
| 2022-10-27 | $3.53 | $3.71 | $3.41 | $3.55 | $3.55 | 118,207 |
| 2022-10-26 | $3.70 | $3.76 | $3.59 | $3.61 | $3.61 | 46,186 |
| 2022-10-25 | $3.36 | $3.53 | $3.36 | $3.50 | $3.50 | 2,931 |
| 2022-10-24 | $3.54 | $3.61 | $3.48 | $3.50 | $3.50 | 37,313 |
| 2022-10-21 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 222 |
| 2022-10-20 | $3.56 | $3.68 | $3.56 | $3.64 | $3.64 | 12,088 |
| 2022-10-19 | $3.59 | $3.65 | $3.49 | $3.53 | $3.53 | 14,269 |
| 2022-10-18 | $3.59 | $3.69 | $3.55 | $3.56 | $3.56 | 5,604 |
| 2022-10-17 | $3.67 | $3.67 | $3.51 | $3.51 | $3.51 | 7,885 |
| 2022-10-14 | $3.75 | $3.75 | $3.66 | $3.70 | $3.70 | 2,899 |
| 2022-10-13 | $3.51 | $3.73 | $3.40 | $3.68 | $3.68 | 20,669 |
| 2022-10-12 | $3.40 | $3.52 | $3.39 | $3.52 | $3.52 | 16,671 |
| 2022-10-11 | $3.34 | $3.45 | $3.22 | $3.35 | $3.35 | 33,775 |
| 2022-10-10 | $3.57 | $3.57 | $3.37 | $3.37 | $3.37 | 2,969 |
| 2022-10-07 | $3.64 | $3.64 | $3.51 | $3.51 | $3.51 | 21,862 |
| 2022-10-06 | $3.64 | $3.70 | $3.62 | $3.62 | $3.62 | 2,438 |
| 2022-10-05 | $3.69 | $3.70 | $3.68 | $3.69 | $3.69 | 10,153 |
| 2022-10-04 | $3.74 | $3.80 | $3.71 | $3.71 | $3.71 | 19,032 |
| 2022-10-03 | $3.75 | $3.75 | $3.58 | $3.73 | $3.73 | 27,889 |
| 2022-09-30 | $3.70 | $3.83 | $3.70 | $3.73 | $3.73 | 21,534 |
| 2022-09-29 | $3.71 | $3.71 | $3.61 | $3.62 | $3.62 | 16,209 |
| 2022-09-28 | $3.95 | $3.95 | $3.81 | $3.81 | $3.81 | 9,679 |
| 2022-09-27 | $3.82 | $3.96 | $3.80 | $3.92 | $3.92 | 7,825 |
| 2022-09-26 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 5,609 |
| 2022-09-23 | $3.86 | $3.86 | $3.75 | $3.83 | $3.83 | 13,550 |
| 2022-09-22 | $4.06 | $4.06 | $3.91 | $3.94 | $3.94 | 4,754 |
| 2022-09-21 | $4.15 | $4.37 | $4.13 | $4.30 | $4.30 | 21,336 |
| 2022-09-20 | $4.05 | $4.36 | $4.05 | $4.36 | $4.36 | 8,267 |
| 2022-09-19 | $4.15 | $4.19 | $3.86 | $4.18 | $4.18 | 7,995 |
| 2022-09-16 | $4.14 | $4.53 | $4.02 | $4.12 | $4.12 | 82,334 |
| 2022-09-15 | $4.22 | $4.22 | $3.85 | $4.17 | $4.17 | 6,089 |
| 2022-09-14 | $3.76 | $4.19 | $3.76 | $4.10 | $4.10 | 10,042 |
| 2022-09-13 | $3.94 | $4.23 | $3.94 | $4.17 | $4.17 | 5,723 |
| 2022-09-12 | $4.37 | $4.54 | $4.26 | $4.45 | $4.45 | 24,532 |
| 2022-09-09 | $4.10 | $4.43 | $3.99 | $4.34 | $4.34 | 12,670 |
| 2022-09-08 | $3.97 | $4.08 | $3.87 | $4.00 | $4.00 | 5,874 |
| 2022-09-07 | $3.81 | $3.98 | $3.81 | $3.97 | $3.97 | 4,311 |
| 2022-09-06 | $3.91 | $3.97 | $3.91 | $3.92 | $3.92 | 6,140 |
| 2022-09-02 | $4.03 | $4.03 | $3.91 | $3.95 | $3.95 | 17,782 |
| 2022-09-01 | $4.07 | $4.11 | $4.01 | $4.01 | $4.01 | 5,564 |
| 2022-08-31 | $3.92 | $4.18 | $3.92 | $4.13 | $4.13 | 10,680 |
| 2022-08-30 | $3.95 | $3.95 | $3.87 | $3.94 | $3.94 | 9,556 |
| 2022-08-29 | $3.90 | $4.03 | $3.90 | $3.94 | $3.94 | 3,053 |
| 2022-08-26 | $3.96 | $4.00 | $3.90 | $3.98 | $3.98 | 5,383 |
| 2022-08-25 | $4.00 | $4.05 | $3.91 | $3.98 | $3.98 | 25,838 |
| 2022-08-24 | $4.00 | $4.09 | $3.93 | $3.96 | $3.96 | 19,478 |
| 2022-08-23 | $4.00 | $4.09 | $4.00 | $4.01 | $4.01 | 5,923 |
| 2022-08-22 | $4.01 | $4.05 | $4.00 | $4.04 | $4.04 | 7,000 |
| 2022-08-19 | $4.07 | $4.07 | $4.01 | $4.02 | $4.02 | 2,079 |
| 2022-08-18 | $4.10 | $4.17 | $4.03 | $4.03 | $4.03 | 15,856 |
| 2022-08-17 | $4.10 | $4.16 | $4.02 | $4.06 | $4.06 | 24,559 |
| 2022-08-16 | $4.11 | $4.15 | $4.05 | $4.05 | $4.05 | 31,890 |
| 2022-08-15 | $4.15 | $4.21 | $4.05 | $4.09 | $4.09 | 43,529 |
| 2022-08-12 | $4.08 | $4.15 | $4.03 | $4.15 | $4.15 | 2,113 |
| 2022-08-11 | $4.08 | $4.20 | $4.03 | $4.08 | $4.08 | 3,648 |
| 2022-08-10 | $4.01 | $4.12 | $4.01 | $4.12 | $4.12 | 1,176 |
| 2022-08-09 | $4.10 | $4.11 | $4.03 | $4.03 | $4.03 | 4,918 |
| 2022-08-08 | $4.22 | $4.22 | $4.07 | $4.15 | $4.15 | 5,940 |
| 2022-08-05 | $4.09 | $4.20 | $4.09 | $4.20 | $4.20 | 13,943 |
| 2022-08-04 | $4.20 | $4.20 | $4.08 | $4.09 | $4.09 | 7,105 |
| 2022-08-03 | $4.03 | $4.30 | $3.76 | $4.20 | $4.20 | 3,912 |
| 2022-08-02 | $4.13 | $4.20 | $4.04 | $4.20 | $4.20 | 1,682 |
| 2022-08-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 703 |
| 2022-07-29 | $4.26 | $4.26 | $4.10 | $4.22 | $4.22 | 6,957 |
| 2022-07-28 | $3.93 | $4.17 | $3.85 | $4.17 | $4.17 | 15,078 |
| 2022-07-27 | $3.93 | $4.02 | $3.93 | $3.98 | $3.98 | 4,732 |
| 2022-07-26 | $3.96 | $3.96 | $3.89 | $3.91 | $3.91 | 5,487 |
| 2022-07-25 | $4.04 | $4.14 | $4.00 | $4.05 | $4.05 | 3,206 |
| 2022-07-22 | $4.06 | $4.10 | $3.93 | $4.10 | $4.10 | 5,342 |
| 2022-07-21 | $3.92 | $4.11 | $3.82 | $4.11 | $4.11 | 5,725 |
| 2022-07-20 | $3.90 | $4.04 | $3.90 | $3.94 | $3.94 | 23,089 |
| 2022-07-19 | $3.87 | $3.92 | $3.86 | $3.86 | $3.86 | 22,199 |
| 2022-07-18 | $3.99 | $3.99 | $3.86 | $3.90 | $3.90 | 14,950 |
| 2022-07-15 | $3.82 | $3.92 | $3.80 | $3.90 | $3.90 | 10,974 |
| 2022-07-14 | $3.73 | $3.82 | $3.73 | $3.82 | $3.82 | 4,268 |
| 2022-07-13 | $3.61 | $3.73 | $3.60 | $3.73 | $3.73 | 9,550 |
| 2022-07-12 | $3.71 | $3.82 | $3.60 | $3.61 | $3.61 | 43,142 |
| 2022-07-11 | $3.81 | $4.01 | $3.80 | $3.81 | $3.81 | 40,953 |
| 2022-07-08 | $4.03 | $4.05 | $3.92 | $3.99 | $3.99 | 10,542 |
| 2022-07-07 | $3.99 | $4.04 | $3.96 | $4.03 | $4.03 | 31,186 |
| 2022-07-06 | $3.88 | $4.06 | $3.85 | $3.91 | $3.91 | 9,987 |
| 2022-07-05 | $3.80 | $3.89 | $3.66 | $3.86 | $3.86 | 3,564 |
| 2022-07-01 | $3.64 | $3.94 | $3.62 | $3.88 | $3.88 | 8,210 |
| 2022-06-30 | $3.73 | $3.77 | $3.73 | $3.73 | $3.73 | 2,470 |
| 2022-06-29 | $3.75 | $4.00 | $3.64 | $3.95 | $3.95 | 25,112 |
| 2022-06-28 | $3.69 | $3.85 | $3.62 | $3.65 | $3.65 | 16,909 |
| 2022-06-27 | $3.95 | $3.99 | $3.78 | $3.79 | $3.79 | 8,376 |
| 2022-06-24 | $3.93 | $4.02 | $3.84 | $3.93 | $3.93 | 18,322 |
| 2022-06-23 | $3.79 | $4.09 | $3.79 | $3.85 | $3.85 | 4,348 |
| 2022-06-22 | $4.03 | $4.16 | $3.91 | $4.11 | $4.11 | 66,959 |
| 2022-06-21 | $3.59 | $4.13 | $3.56 | $4.13 | $4.13 | 41,682 |
| 2022-06-17 | $3.58 | $3.66 | $3.57 | $3.59 | $3.59 | 8,684 |
| 2022-06-16 | $3.64 | $3.72 | $3.51 | $3.58 | $3.58 | 32,575 |
| 2022-06-15 | $3.82 | $3.86 | $3.56 | $3.56 | $3.56 | 19,561 |
| 2022-06-14 | $3.70 | $4.04 | $3.70 | $3.83 | $3.83 | 7,123 |
| 2022-06-13 | $4.55 | $4.55 | $3.93 | $3.99 | $3.99 | 64,576 |
| 2022-06-10 | $4.54 | $4.68 | $4.37 | $4.60 | $4.60 | 35,367 |
| 2022-06-09 | $4.01 | $4.59 | $3.98 | $4.50 | $4.50 | 48,859 |
| 2022-06-08 | $4.05 | $4.08 | $4.01 | $4.08 | $4.08 | 11,367 |
| 2022-06-07 | $4.18 | $4.18 | $4.05 | $4.05 | $4.05 | 8,884 |
| 2022-06-06 | $4.11 | $4.25 | $4.10 | $4.10 | $4.10 | 5,478 |
| 2022-06-03 | $4.05 | $4.14 | $4.05 | $4.11 | $4.11 | 6,799 |
| 2022-06-02 | $4.16 | $4.26 | $4.05 | $4.06 | $4.06 | 6,978 |
| 2022-06-01 | $4.06 | $4.30 | $4.06 | $4.22 | $4.22 | 23,155 |
| 2022-05-31 | $4.35 | $4.37 | $4.10 | $4.11 | $4.11 | 12,196 |
| 2022-05-27 | $4.25 | $4.40 | $4.18 | $4.28 | $4.28 | 27,568 |
| 2022-05-26 | $3.96 | $4.32 | $3.92 | $4.22 | $4.22 | 40,670 |
| 2022-05-25 | $3.75 | $4.00 | $3.61 | $3.86 | $3.86 | 39,505 |
| 2022-05-24 | $3.56 | $3.87 | $3.56 | $3.87 | $3.87 | 29,678 |
| 2022-05-23 | $3.40 | $3.72 | $3.35 | $3.72 | $3.72 | 36,344 |
| 2022-05-20 | $3.48 | $3.48 | $3.32 | $3.33 | $3.33 | 12,569 |
| 2022-05-19 | $3.50 | $3.54 | $3.39 | $3.39 | $3.39 | 8,934 |
| 2022-05-18 | $3.60 | $3.60 | $3.45 | $3.50 | $3.50 | 12,657 |
| 2022-05-17 | $3.63 | $3.64 | $3.55 | $3.58 | $3.58 | 17,588 |
| 2022-05-16 | $3.48 | $3.55 | $3.48 | $3.50 | $3.50 | 15,892 |
| 2022-05-13 | $3.72 | $3.72 | $3.47 | $3.50 | $3.50 | 42,234 |
| 2022-05-12 | $3.74 | $3.74 | $3.42 | $3.58 | $3.58 | 44,395 |
| 2022-05-11 | $3.86 | $3.86 | $3.71 | $3.71 | $3.71 | 9,488 |
| 2022-05-10 | $3.96 | $3.96 | $3.75 | $3.78 | $3.78 | 23,058 |
| 2022-05-09 | $3.92 | $3.96 | $3.82 | $3.87 | $3.87 | 83,248 |
| 2022-05-06 | $4.01 | $4.07 | $3.93 | $4.02 | $4.02 | 37,687 |
| 2022-05-05 | $4.14 | $4.22 | $4.01 | $4.09 | $4.09 | 59,480 |
| 2022-05-04 | $4.13 | $4.25 | $4.09 | $4.15 | $4.15 | 30,134 |
| 2022-05-03 | $4.10 | $4.23 | $4.10 | $4.16 | $4.16 | 29,570 |
| 2022-05-02 | $4.11 | $4.20 | $4.08 | $4.10 | $4.10 | 21,735 |
| 2022-04-29 | $4.11 | $4.20 | $4.11 | $4.13 | $4.13 | 16,882 |
| 2022-04-28 | $4.28 | $4.34 | $4.11 | $4.11 | $4.11 | 15,059 |
| 2022-04-27 | $4.20 | $4.35 | $4.20 | $4.25 | $4.25 | 14,165 |
| 2022-04-26 | $4.50 | $4.63 | $4.13 | $4.23 | $4.23 | 27,976 |
| 2022-04-25 | $4.56 | $4.56 | $4.45 | $4.51 | $4.51 | 42,822 |
| 2022-04-22 | $4.65 | $4.67 | $4.61 | $4.66 | $4.66 | 19,270 |
| 2022-04-21 | $4.65 | $4.80 | $4.65 | $4.72 | $4.72 | 35,938 |
| 2022-04-20 | $4.75 | $4.88 | $4.62 | $4.62 | $4.62 | 5,779 |
| 2022-04-19 | $4.65 | $4.78 | $4.65 | $4.75 | $4.75 | 38,711 |
| 2022-04-18 | $4.86 | $4.90 | $4.65 | $4.70 | $4.70 | 61,204 |
| 2022-04-14 | $5.02 | $5.04 | $4.83 | $4.92 | $4.92 | 28,922 |
| 2022-04-13 | $5.05 | $5.05 | $4.91 | $5.00 | $5.00 | 12,805 |
| 2022-04-12 | $5.03 | $5.03 | $4.83 | $4.87 | $4.87 | 18,621 |
| 2022-04-11 | $5.06 | $5.08 | $4.98 | $5.02 | $5.02 | 13,981 |
| 2022-04-08 | $4.91 | $5.08 | $4.91 | $5.02 | $5.02 | 14,827 |
| 2022-04-07 | $4.97 | $4.99 | $4.87 | $4.95 | $4.95 | 36,644 |
| 2022-04-06 | $5.11 | $5.12 | $4.95 | $5.00 | $5.00 | 43,385 |
| 2022-04-05 | $5.31 | $5.33 | $5.14 | $5.17 | $5.17 | 10,220 |
| 2022-04-04 | $5.31 | $5.48 | $5.28 | $5.36 | $5.36 | 11,262 |
| 2022-04-01 | $5.21 | $5.38 | $5.21 | $5.32 | $5.32 | 20,235 |
| 2022-03-31 | $5.20 | $5.31 | $5.20 | $5.22 | $5.22 | 25,106 |
| 2022-03-30 | $5.26 | $5.37 | $5.21 | $5.25 | $5.25 | 10,705 |
| 2022-03-29 | $5.18 | $5.35 | $5.18 | $5.30 | $5.30 | 33,658 |
| 2022-03-28 | $5.25 | $5.27 | $5.12 | $5.19 | $5.19 | 141,517 |
| 2022-03-25 | $5.05 | $5.29 | $5.05 | $5.27 | $5.27 | 57,475 |
| 2022-03-24 | $5.06 | $5.07 | $4.99 | $5.02 | $5.02 | 68,658 |
| 2022-03-23 | $5.03 | $5.09 | $5.02 | $5.05 | $5.05 | 24,006 |
| 2022-03-22 | $5.01 | $5.08 | $5.00 | $5.08 | $5.08 | 60,291 |
| 2022-03-21 | $4.96 | $5.07 | $4.96 | $5.00 | $5.00 | 77,664 |
| 2022-03-18 | $5.02 | $5.11 | $4.81 | $4.85 | $4.85 | 222,755 |
| 2022-03-17 | $4.95 | $5.11 | $4.95 | $5.09 | $5.09 | 22,028 |
| 2022-03-16 | $4.97 | $5.03 | $4.92 | $5.01 | $5.01 | 25,769 |
| 2022-03-15 | $5.01 | $5.06 | $4.88 | $5.00 | $5.00 | 41,725 |
| 2022-03-14 | $5.27 | $5.33 | $4.91 | $4.91 | $4.91 | 60,308 |
| 2022-03-11 | $5.59 | $5.59 | $5.27 | $5.32 | $5.32 | 12,431 |
| 2022-03-10 | $5.55 | $5.62 | $5.41 | $5.50 | $5.50 | 37,635 |
| 2022-03-09 | $5.33 | $5.53 | $5.33 | $5.40 | $5.40 | 54,938 |
| 2022-03-08 | $5.37 | $5.61 | $5.29 | $5.31 | $5.31 | 68,808 |
| 2022-03-07 | $5.58 | $5.58 | $5.32 | $5.35 | $5.35 | 36,865 |
| 2022-03-04 | $5.85 | $5.87 | $5.59 | $5.60 | $5.60 | 32,968 |
| 2022-03-03 | $5.98 | $5.98 | $5.82 | $5.86 | $5.86 | 8,149 |
| 2022-03-02 | $5.79 | $5.93 | $5.79 | $5.85 | $5.85 | 29,861 |
| 2022-03-01 | $5.93 | $5.97 | $5.78 | $5.82 | $5.82 | 34,229 |
| 2022-02-28 | $6.09 | $6.09 | $6.00 | $6.00 | $6.00 | 8,117 |
| 2022-02-25 | $5.95 | $6.29 | $5.90 | $6.22 | $6.22 | 22,355 |
| 2022-02-24 | $5.96 | $5.98 | $5.78 | $5.90 | $5.90 | 36,044 |
| 2022-02-23 | $6.04 | $6.06 | $5.95 | $6.06 | $6.06 | 43,503 |
| 2022-02-22 | $5.94 | $6.00 | $5.88 | $5.98 | $5.98 | 35,743 |
| 2022-02-18 | $6.01 | $6.15 | $6.00 | $6.00 | $6.00 | 13,049 |
| 2022-02-17 | $6.18 | $6.18 | $6.03 | $6.05 | $6.05 | 27,499 |
| 2022-02-16 | $6.19 | $6.20 | $6.06 | $6.18 | $6.18 | 22,198 |
| 2022-02-15 | $6.24 | $6.36 | $6.06 | $6.17 | $6.17 | 25,923 |
| 2022-02-14 | $6.06 | $6.13 | $6.04 | $6.08 | $6.08 | 21,656 |
| 2022-02-11 | $6.25 | $6.25 | $6.09 | $6.11 | $6.11 | 57,076 |
| 2022-02-10 | $6.30 | $6.31 | $6.18 | $6.21 | $6.21 | 20,213 |
| 2022-02-09 | $6.34 | $6.34 | $6.28 | $6.30 | $6.30 | 15,898 |
| 2022-02-08 | $6.16 | $6.32 | $6.16 | $6.30 | $6.30 | 38,683 |
| 2022-02-07 | $6.40 | $6.40 | $6.11 | $6.22 | $6.22 | 46,066 |
| 2022-02-04 | $6.30 | $6.41 | $6.25 | $6.35 | $6.35 | 20,529 |
| 2022-02-03 | $6.23 | $6.29 | $6.17 | $6.17 | $6.17 | 7,792 |
| 2022-02-02 | $6.38 | $6.44 | $6.23 | $6.33 | $6.33 | 9,606 |
| 2022-02-01 | $6.34 | $6.44 | $6.33 | $6.35 | $6.35 | 5,858 |
| 2022-01-31 | $6.18 | $6.40 | $6.18 | $6.38 | $6.38 | 33,044 |
| 2022-01-28 | $6.19 | $6.19 | $6.07 | $6.15 | $6.15 | 50,578 |
| 2022-01-27 | $6.37 | $6.55 | $6.17 | $6.22 | $6.22 | 164,488 |
| 2022-01-26 | $6.41 | $6.42 | $6.25 | $6.31 | $6.31 | 24,593 |
| 2022-01-25 | $6.15 | $6.46 | $6.15 | $6.41 | $6.41 | 24,158 |
| 2022-01-24 | $6.45 | $6.45 | $6.01 | $6.28 | $6.28 | 91,505 |
| 2022-01-21 | $6.66 | $6.69 | $6.51 | $6.53 | $6.53 | 51,234 |
| 2022-01-20 | $6.84 | $6.92 | $6.80 | $6.80 | $6.80 | 49,732 |
| 2022-01-19 | $6.88 | $6.88 | $6.69 | $6.78 | $6.78 | 39,205 |
| 2022-01-18 | $6.97 | $6.97 | $6.75 | $6.82 | $6.82 | 47,510 |
| 2022-01-14 | $7.24 | $7.24 | $6.96 | $7.00 | $7.00 | 105,080 |
| 2022-01-13 | $7.23 | $7.31 | $7.23 | $7.26 | $7.26 | 40,580 |
| 2022-01-12 | $7.35 | $7.35 | $7.13 | $7.25 | $7.25 | 35,680 |
| 2022-01-11 | $7.30 | $7.36 | $7.23 | $7.36 | $7.36 | 29,018 |
| 2022-01-10 | $7.28 | $7.30 | $7.12 | $7.29 | $7.29 | 34,367 |
| 2022-01-07 | $7.11 | $7.36 | $7.11 | $7.35 | $7.35 | 63,606 |
| 2022-01-06 | $7.22 | $7.27 | $7.13 | $7.14 | $7.14 | 52,537 |
| 2022-01-05 | $7.29 | $7.29 | $7.19 | $7.24 | $7.24 | 51,990 |
| 2022-01-04 | $7.35 | $7.35 | $7.16 | $7.25 | $7.25 | 35,181 |
| 2022-01-03 | $7.33 | $7.53 | $7.31 | $7.34 | $7.34 | 58,270 |
| 2021-12-31 | $7.12 | $7.45 | $7.09 | $7.35 | $7.35 | 65,202 |
| 2021-12-30 | $7.07 | $7.18 | $6.84 | $7.17 | $7.17 | 82,410 |
| 2021-12-29 | $7.08 | $7.10 | $6.91 | $7.03 | $7.03 | 52,732 |
| 2021-12-28 | $6.73 | $7.26 | $6.73 | $7.08 | $7.08 | 96,852 |
| 2021-12-27 | $6.56 | $6.88 | $6.48 | $6.78 | $6.78 | 455,222 |
| 2021-12-23 | $6.39 | $6.56 | $6.39 | $6.54 | $6.54 | 86,944 |
| 2021-12-22 | $6.37 | $6.43 | $6.23 | $6.41 | $6.41 | 152,463 |
| 2021-12-21 | $6.52 | $6.65 | $6.34 | $6.40 | $6.40 | 183,394 |
| 2021-12-20 | $6.76 | $6.85 | $6.42 | $6.49 | $6.49 | 154,597 |
| 2021-12-17 | $6.81 | $6.90 | $6.77 | $6.82 | $6.82 | 90,753 |
| 2021-12-16 | $7.09 | $7.09 | $6.90 | $6.90 | $6.90 | 23,442 |
| 2021-12-15 | $7.03 | $7.08 | $7.00 | $7.00 | $7.00 | 79,485 |
| 2021-12-14 | $7.10 | $7.20 | $7.02 | $7.04 | $7.04 | 25,394 |
| 2021-12-13 | $7.12 | $7.24 | $7.10 | $7.10 | $7.10 | 45,630 |
| 2021-12-10 | $7.30 | $7.31 | $7.22 | $7.28 | $7.28 | 31,065 |
| 2021-12-09 | $7.29 | $7.36 | $7.28 | $7.30 | $7.30 | 19,000 |
| 2021-12-08 | $7.32 | $7.41 | $7.20 | $7.28 | $7.28 | 27,494 |
| 2021-12-07 | $7.38 | $7.42 | $7.27 | $7.35 | $7.35 | 12,581 |
| 2021-12-06 | $7.20 | $7.35 | $7.09 | $7.32 | $7.32 | 40,713 |
| 2021-12-03 | $7.13 | $7.14 | $7.04 | $7.10 | $7.10 | 19,229 |
| 2021-12-02 | $7.24 | $7.34 | $7.12 | $7.15 | $7.15 | 37,544 |
| 2021-12-01 | $7.51 | $7.58 | $7.24 | $7.24 | $7.24 | 28,950 |
| 2021-11-30 | $7.39 | $7.50 | $7.31 | $7.44 | $7.44 | 30,400 |
| 2021-11-29 | $7.47 | $7.61 | $7.27 | $7.39 | $7.39 | 39,055 |
| 2021-11-26 | $7.51 | $7.51 | $7.37 | $7.41 | $7.41 | 10,631 |
| 2021-11-24 | $7.61 | $7.74 | $7.47 | $7.63 | $7.63 | 40,353 |
| 2021-11-23 | $7.83 | $7.85 | $7.58 | $7.59 | $7.59 | 44,069 |
| 2021-11-22 | $8.00 | $8.07 | $7.78 | $7.82 | $7.82 | 57,524 |
| 2021-11-19 | $8.06 | $8.11 | $8.00 | $8.00 | $8.00 | 32,415 |
| 2021-11-18 | $8.15 | $8.19 | $8.04 | $8.09 | $8.09 | 46,251 |
| 2021-11-17 | $8.21 | $8.28 | $8.15 | $8.19 | $8.19 | 41,322 |
| 2021-11-16 | $8.23 | $8.28 | $8.17 | $8.25 | $8.25 | 20,163 |
| 2021-11-15 | $8.29 | $8.31 | $8.22 | $8.30 | $8.30 | 30,388 |
| 2021-11-12 | $8.30 | $8.30 | $8.24 | $8.30 | $8.30 | 20,783 |
| 2021-11-11 | $8.31 | $8.31 | $8.22 | $8.25 | $8.25 | 28,597 |
| 2021-11-10 | $8.37 | $8.43 | $8.29 | $8.33 | $8.33 | 28,669 |
| 2021-11-09 | $8.52 | $8.52 | $8.31 | $8.39 | $8.39 | 17,173 |
| 2021-11-08 | $8.72 | $8.72 | $8.43 | $8.50 | $8.50 | 23,303 |
| 2021-11-05 | $8.41 | $8.72 | $8.24 | $8.65 | $8.65 | 76,582 |
| 2021-11-04 | $8.35 | $8.43 | $8.27 | $8.38 | $8.38 | 39,682 |
| 2021-11-03 | $8.27 | $8.38 | $8.25 | $8.37 | $8.37 | 23,310 |
| 2021-11-02 | $8.43 | $8.54 | $8.20 | $8.27 | $8.27 | 45,230 |
| 2021-11-01 | $8.38 | $8.49 | $8.34 | $8.45 | $8.45 | 18,281 |
| 2021-10-29 | $8.52 | $8.52 | $8.36 | $8.39 | $8.39 | 28,996 |
| 2021-10-28 | $8.52 | $8.53 | $8.31 | $8.49 | $8.49 | 27,013 |
| 2021-10-27 | $8.34 | $8.38 | $8.24 | $8.30 | $8.30 | 37,791 |
| 2021-10-26 | $8.41 | $8.42 | $8.35 | $8.39 | $8.39 | 29,747 |
| 2021-10-25 | $8.41 | $8.45 | $8.30 | $8.36 | $8.36 | 32,576 |
| 2021-10-22 | $8.45 | $8.48 | $8.33 | $8.36 | $8.36 | 36,404 |
| 2021-10-21 | $8.40 | $8.56 | $8.39 | $8.51 | $8.51 | 67,184 |
| 2021-10-20 | $8.42 | $8.55 | $8.38 | $8.42 | $8.42 | 29,883 |
| 2021-10-19 | $8.39 | $8.47 | $8.39 | $8.43 | $8.43 | 21,677 |
| 2021-10-18 | $8.29 | $8.38 | $8.28 | $8.37 | $8.37 | 32,580 |
| 2021-10-15 | $8.31 | $8.33 | $8.27 | $8.29 | $8.29 | 23,169 |
| 2021-10-14 | $8.32 | $8.34 | $8.26 | $8.31 | $8.31 | 29,239 |
| 2021-10-13 | $8.34 | $8.34 | $8.28 | $8.30 | $8.30 | 32,940 |
| 2021-10-12 | $8.27 | $8.37 | $8.24 | $8.36 | $8.36 | 34,661 |
| 2021-10-11 | $8.13 | $8.26 | $8.13 | $8.21 | $8.21 | 35,269 |
| 2021-10-08 | $8.39 | $8.45 | $8.15 | $8.18 | $8.18 | 135,329 |
| 2021-10-07 | $8.38 | $8.58 | $8.38 | $8.41 | $8.41 | 43,054 |
| 2021-10-06 | $8.15 | $8.35 | $8.12 | $8.30 | $8.30 | 65,117 |
| 2021-10-05 | $8.26 | $8.28 | $7.95 | $8.20 | $8.20 | 407,188 |
| 2021-10-04 | $8.88 | $8.88 | $8.22 | $8.29 | $8.29 | 360,884 |
| 2021-10-01 | $8.93 | $8.98 | $8.81 | $8.97 | $8.97 | 65,393 |
| 2021-09-30 | $8.85 | $8.93 | $8.78 | $8.88 | $8.88 | 281,154 |
| 2021-09-29 | $8.60 | $8.78 | $8.60 | $8.78 | $8.78 | 104,459 |
| 2021-09-28 | $8.58 | $8.79 | $8.45 | $8.58 | $8.58 | 190,034 |
| 2021-09-27 | $8.72 | $8.80 | $8.56 | $8.58 | $8.58 | 123,613 |
| 2021-09-24 | $8.60 | $8.72 | $8.60 | $8.68 | $8.68 | 53,012 |
| 2021-09-23 | $8.55 | $8.76 | $8.55 | $8.67 | $8.67 | 64,715 |
| 2021-09-22 | $8.55 | $8.67 | $8.52 | $8.55 | $8.55 | 108,171 |
| 2021-09-21 | $8.44 | $8.64 | $8.44 | $8.50 | $8.50 | 86,347 |
| 2021-09-20 | $8.43 | $8.54 | $8.40 | $8.42 | $8.42 | 46,488 |
| 2021-09-17 | $8.40 | $8.58 | $8.36 | $8.56 | $8.56 | 320,062 |
| 2021-09-16 | $8.41 | $8.45 | $8.38 | $8.40 | $8.40 | 78,851 |
| 2021-09-15 | $8.40 | $8.46 | $8.35 | $8.43 | $8.43 | 127,018 |
| 2021-09-14 | $8.50 | $8.50 | $8.38 | $8.41 | $8.41 | 149,558 |
| 2021-09-13 | $8.45 | $8.51 | $8.40 | $8.50 | $8.50 | 132,205 |
| 2021-09-10 | $8.46 | $8.49 | $8.38 | $8.40 | $8.40 | 91,375 |
| 2021-09-09 | $8.38 | $8.52 | $8.35 | $8.46 | $8.46 | 108,234 |
| 2021-09-08 | $8.40 | $8.47 | $8.36 | $8.36 | $8.36 | 75,470 |
| 2021-09-07 | $8.51 | $8.53 | $8.33 | $8.36 | $8.36 | 139,058 |
| 2021-09-03 | $8.52 | $8.58 | $8.48 | $8.54 | $8.54 | 72,584 |
| 2021-09-02 | $8.57 | $8.68 | $8.48 | $8.52 | $8.52 | 253,369 |
| 2021-09-01 | $7.89 | $7.89 | $7.77 | $7.88 | $7.88 | 26,592 |
| 2021-08-31 | $7.72 | $7.96 | $7.72 | $7.84 | $7.84 | 32,090 |
| 2021-08-30 | $7.82 | $7.82 | $7.67 | $7.71 | $7.71 | 20,118 |
| 2021-08-27 | $7.68 | $7.83 | $7.68 | $7.75 | $7.75 | 21,047 |
| 2021-08-26 | $7.55 | $7.69 | $7.51 | $7.66 | $7.66 | 38,137 |
| 2021-08-25 | $7.85 | $7.95 | $7.56 | $7.56 | $7.56 | 226,629 |
| 2021-08-24 | $7.67 | $7.86 | $7.59 | $7.83 | $7.83 | 130,459 |
| 2021-08-23 | $7.63 | $7.75 | $7.58 | $7.66 | $7.66 | 63,708 |
| 2021-08-20 | $7.41 | $7.64 | $7.38 | $7.61 | $7.61 | 53,679 |
| 2021-08-19 | $7.46 | $7.52 | $7.38 | $7.40 | $7.40 | 123,591 |
| 2021-08-18 | $7.55 | $7.64 | $7.47 | $7.47 | $7.47 | 87,778 |
| 2021-08-17 | $7.57 | $7.65 | $7.42 | $7.53 | $7.53 | 155,624 |
| 2021-08-16 | $7.78 | $7.80 | $7.57 | $7.67 | $7.67 | 100,250 |
| 2021-08-13 | $8.12 | $8.20 | $7.76 | $7.79 | $7.79 | 50,668 |
| 2021-08-12 | $8.13 | $8.20 | $8.03 | $8.19 | $8.19 | 54,261 |
| 2021-08-11 | $8.10 | $8.25 | $7.92 | $8.08 | $8.08 | 41,004 |
| 2021-08-10 | $8.23 | $8.29 | $8.04 | $8.10 | $8.10 | 48,995 |
| 2021-08-09 | $7.55 | $8.27 | $7.50 | $8.13 | $8.13 | 355,705 |
| 2021-08-06 | $7.77 | $7.77 | $7.54 | $7.57 | $7.57 | 47,017 |
| 2021-08-05 | $7.67 | $7.69 | $7.58 | $7.67 | $7.67 | 25,875 |
| 2021-08-04 | $7.52 | $7.70 | $7.52 | $7.68 | $7.68 | 41,667 |
| 2021-08-03 | $7.76 | $7.76 | $7.56 | $7.59 | $7.59 | 69,910 |
| 2021-08-02 | $7.83 | $7.94 | $7.73 | $7.73 | $7.73 | 65,476 |
| 2021-07-30 | $7.88 | $7.98 | $7.73 | $7.76 | $7.76 | 52,964 |
| 2021-07-29 | $7.92 | $8.07 | $7.88 | $7.88 | $7.88 | 73,083 |
| 2021-07-28 | $7.85 | $8.00 | $7.80 | $7.95 | $7.95 | 64,414 |
| 2021-07-27 | $7.90 | $7.90 | $7.68 | $7.84 | $7.84 | 130,271 |
| 2021-07-26 | $7.70 | $7.96 | $7.70 | $7.90 | $7.90 | 79,712 |
| 2021-07-23 | $7.72 | $7.77 | $7.56 | $7.68 | $7.68 | 190,270 |
| 2021-07-22 | $7.77 | $7.81 | $7.70 | $7.74 | $7.74 | 55,732 |
| 2021-07-21 | $7.73 | $7.88 | $7.73 | $7.79 | $7.79 | 65,014 |
| 2021-07-20 | $7.71 | $8.00 | $7.65 | $7.74 | $7.74 | 129,565 |
| 2021-07-19 | $7.73 | $7.81 | $7.62 | $7.67 | $7.67 | 195,179 |
| 2021-07-16 | $7.87 | $7.94 | $7.75 | $7.75 | $7.75 | 102,017 |
| 2021-07-15 | $7.90 | $8.08 | $7.83 | $7.90 | $7.90 | 77,841 |
| 2021-07-14 | $8.24 | $8.34 | $7.82 | $7.90 | $7.90 | 121,288 |
| 2021-07-13 | $7.84 | $8.63 | $7.80 | $8.14 | $8.14 | 314,027 |
| 2021-07-12 | $7.75 | $7.82 | $7.65 | $7.67 | $7.67 | 45,037 |
| 2021-07-09 | $7.58 | $7.80 | $7.56 | $7.77 | $7.77 | 76,565 |
| 2021-07-08 | $7.64 | $7.64 | $7.49 | $7.57 | $7.57 | 122,806 |
| 2021-07-07 | $7.68 | $7.83 | $7.65 | $7.70 | $7.70 | 71,422 |
| 2021-07-06 | $7.90 | $7.91 | $7.65 | $7.68 | $7.68 | 212,753 |
| 2021-07-02 | $7.85 | $7.99 | $7.75 | $7.87 | $7.87 | 96,071 |
| 2021-07-01 | $7.82 | $8.05 | $7.72 | $7.88 | $7.88 | 159,683 |
| 2021-06-30 | $7.64 | $7.87 | $7.64 | $7.76 | $7.76 | 143,545 |
| 2021-06-29 | $7.69 | $7.74 | $7.53 | $7.69 | $7.69 | 139,665 |
| 2021-06-28 | $7.74 | $7.78 | $7.55 | $7.65 | $7.65 | 129,696 |
| 2021-06-25 | $7.53 | $7.90 | $7.43 | $7.72 | $7.72 | 3,174,671 |
| 2021-06-24 | $7.27 | $7.52 | $7.16 | $7.46 | $7.46 | 280,201 |
| 2021-06-23 | $7.10 | $7.26 | $7.10 | $7.25 | $7.25 | 147,048 |
| 2021-06-22 | $6.95 | $7.14 | $6.93 | $7.11 | $7.11 | 128,082 |
| 2021-06-21 | $6.95 | $7.04 | $6.91 | $6.98 | $6.98 | 298,916 |
| 2021-06-18 | $7.02 | $7.05 | $6.92 | $6.92 | $6.92 | 259,605 |
| 2021-06-17 | $7.08 | $7.12 | $6.98 | $7.02 | $7.02 | 128,034 |
| 2021-06-16 | $7.05 | $7.11 | $6.99 | $7.04 | $7.04 | 109,884 |
| 2021-06-15 | $6.94 | $7.14 | $6.94 | $7.04 | $7.04 | 137,833 |
| 2021-06-14 | $7.13 | $7.19 | $6.91 | $6.94 | $6.94 | 99,442 |
| 2021-06-11 | $7.25 | $7.32 | $7.07 | $7.10 | $7.10 | 75,837 |
| 2021-06-10 | $7.36 | $7.37 | $7.13 | $7.15 | $7.15 | 60,982 |
| 2021-06-09 | $7.19 | $7.56 | $7.16 | $7.33 | $7.33 | 151,627 |
| 2021-06-08 | $7.14 | $7.24 | $7.09 | $7.19 | $7.19 | 108,622 |
| 2021-06-07 | $7.13 | $7.25 | $7.06 | $7.11 | $7.11 | 104,280 |
| 2021-06-04 | $7.04 | $7.24 | $7.01 | $7.15 | $7.15 | 100,730 |
| 2021-06-03 | $7.02 | $7.06 | $6.92 | $7.01 | $7.01 | 84,107 |
| 2021-06-02 | $7.03 | $7.08 | $6.87 | $7.05 | $7.05 | 65,572 |
| 2021-06-01 | $6.98 | $7.05 | $6.94 | $6.99 | $6.99 | 53,497 |
| 2021-05-28 | $6.98 | $7.05 | $6.94 | $6.99 | $6.99 | 79,011 |
| 2021-05-27 | $6.99 | $7.08 | $6.87 | $6.96 | $6.96 | 61,202 |
| 2021-05-26 | $6.81 | $6.95 | $6.81 | $6.89 | $6.89 | 80,498 |
| 2021-05-25 | $6.95 | $6.99 | $6.83 | $6.83 | $6.83 | 89,262 |
| 2021-05-24 | $6.91 | $7.00 | $6.86 | $6.91 | $6.91 | 109,654 |
| 2021-05-21 | $7.17 | $7.17 | $6.89 | $6.94 | $6.94 | 153,390 |
| 2021-05-20 | $7.02 | $7.20 | $7.00 | $7.06 | $7.06 | 58,422 |
| 2021-05-19 | $6.81 | $7.10 | $6.72 | $7.06 | $7.06 | 77,416 |
| 2021-05-18 | $6.91 | $6.95 | $6.85 | $6.90 | $6.90 | 117,848 |
| 2021-05-17 | $6.92 | $6.98 | $6.84 | $6.95 | $6.95 | 96,552 |
| 2021-05-14 | $6.89 | $7.13 | $6.89 | $6.96 | $6.96 | 126,835 |
| 2021-05-13 | $6.51 | $6.86 | $6.49 | $6.80 | $6.80 | 234,400 |
| 2021-05-12 | $6.66 | $6.69 | $6.46 | $6.52 | $6.52 | 241,832 |
| 2021-05-11 | $6.48 | $6.78 | $6.40 | $6.75 | $6.75 | 190,340 |
| 2021-05-10 | $6.83 | $6.94 | $6.63 | $6.68 | $6.68 | 139,696 |
| 2021-05-07 | $6.53 | $6.94 | $6.53 | $6.90 | $6.90 | 288,479 |
| 2021-05-06 | $6.45 | $6.51 | $6.37 | $6.47 | $6.47 | 162,988 |
| 2021-05-05 | $6.43 | $6.55 | $6.39 | $6.46 | $6.46 | 80,097 |
| 2021-05-04 | $6.21 | $6.55 | $6.20 | $6.46 | $6.46 | 98,233 |
| 2021-05-03 | $6.25 | $6.26 | $6.05 | $6.25 | $6.25 | 88,617 |
| 2021-04-30 | $6.20 | $6.29 | $6.06 | $6.16 | $6.16 | 194,865 |
| 2021-04-29 | $6.27 | $6.30 | $6.02 | $6.28 | $6.28 | 139,132 |
| 2021-04-28 | $6.09 | $6.23 | $6.02 | $6.16 | $6.16 | 164,370 |
| 2021-04-27 | $6.16 | $6.25 | $6.07 | $6.10 | $6.10 | 217,441 |
| 2021-04-26 | $6.14 | $6.30 | $6.06 | $6.28 | $6.28 | 217,385 |
| 2021-04-23 | $6.05 | $6.17 | $5.95 | $6.13 | $6.13 | 154,668 |
| 2021-04-22 | $6.29 | $6.29 | $6.02 | $6.03 | $6.03 | 115,732 |
| 2021-04-21 | $6.17 | $6.34 | $6.14 | $6.21 | $6.21 | 92,043 |
| 2021-04-20 | $6.25 | $6.26 | $6.03 | $6.20 | $6.20 | 169,540 |
| 2021-04-19 | $6.41 | $6.43 | $6.16 | $6.28 | $6.28 | 147,472 |
| 2021-04-16 | $6.72 | $6.72 | $6.30 | $6.41 | $6.41 | 144,511 |
| 2021-04-15 | $6.53 | $6.71 | $6.46 | $6.65 | $6.65 | 88,530 |
| 2021-04-14 | $6.49 | $6.80 | $6.42 | $6.49 | $6.49 | 111,945 |
| 2021-04-13 | $6.49 | $6.54 | $6.31 | $6.48 | $6.48 | 102,380 |
| 2021-04-12 | $6.60 | $6.60 | $6.37 | $6.45 | $6.45 | 83,336 |
| 2021-04-09 | $6.54 | $6.73 | $6.44 | $6.59 | $6.59 | 159,072 |
| 2021-04-08 | $6.76 | $6.83 | $6.51 | $6.54 | $6.54 | 114,917 |
| 2021-04-07 | $6.97 | $6.97 | $6.71 | $6.81 | $6.81 | 100,003 |
| 2021-04-06 | $7.00 | $7.16 | $6.83 | $6.98 | $6.98 | 101,235 |
| 2021-04-05 | $6.98 | $7.09 | $6.87 | $6.97 | $6.97 | 82,744 |
| 2021-04-01 | $6.82 | $7.00 | $6.75 | $6.94 | $6.94 | 65,480 |
| 2021-03-31 | $6.79 | $6.95 | $6.65 | $6.82 | $6.82 | 83,343 |
| 2021-03-30 | $6.73 | $6.81 | $6.67 | $6.75 | $6.75 | 50,927 |
| 2021-03-29 | $6.99 | $7.16 | $6.71 | $6.71 | $6.71 | 79,383 |
| 2021-03-26 | $7.08 | $7.14 | $6.91 | $7.09 | $7.09 | 128,942 |
| 2021-03-25 | $6.94 | $7.05 | $6.75 | $7.01 | $7.01 | 62,760 |
| 2021-03-24 | $6.91 | $7.24 | $6.91 | $6.98 | $6.98 | 85,207 |
| 2021-03-23 | $7.06 | $7.17 | $6.88 | $6.88 | $6.88 | 97,594 |
| 2021-03-22 | $7.35 | $7.48 | $7.07 | $7.08 | $7.08 | 144,712 |
| 2021-03-19 | $7.26 | $7.41 | $7.05 | $7.38 | $7.38 | 388,226 |
| 2021-03-18 | $7.37 | $7.50 | $7.26 | $7.30 | $7.30 | 61,784 |
| 2021-03-17 | $7.42 | $7.53 | $7.32 | $7.41 | $7.41 | 67,447 |
| 2021-03-16 | $7.75 | $7.76 | $7.36 | $7.45 | $7.45 | 81,780 |
| 2021-03-15 | $7.95 | $8.09 | $7.63 | $7.77 | $7.77 | 75,715 |
| 2021-03-12 | $8.13 | $8.15 | $7.84 | $7.95 | $7.95 | 81,598 |
| 2021-03-11 | $8.17 | $8.17 | $7.98 | $8.13 | $8.13 | 73,978 |
| 2021-03-10 | $7.96 | $8.18 | $7.93 | $8.10 | $8.10 | 134,379 |
| 2021-03-09 | $7.63 | $7.98 | $7.58 | $7.92 | $7.92 | 107,805 |
| 2021-03-08 | $7.85 | $7.98 | $7.60 | $7.61 | $7.61 | 106,639 |
| 2021-03-05 | $7.88 | $7.92 | $7.46 | $7.90 | $7.90 | 150,254 |
| 2021-03-04 | $7.73 | $7.98 | $7.53 | $7.72 | $7.72 | 179,865 |
| 2021-03-03 | $7.77 | $8.04 | $7.69 | $7.88 | $7.88 | 70,899 |
| 2021-03-02 | $7.70 | $7.77 | $7.64 | $7.71 | $7.71 | 91,824 |
| 2021-03-01 | $7.67 | $7.96 | $7.67 | $7.74 | $7.74 | 68,960 |
| 2021-02-26 | $7.46 | $7.82 | $7.33 | $7.65 | $7.65 | 133,855 |
| 2021-02-25 | $7.65 | $7.72 | $7.37 | $7.45 | $7.45 | 83,910 |
| 2021-02-24 | $7.23 | $7.78 | $7.23 | $7.59 | $7.59 | 131,430 |
| 2021-02-23 | $7.48 | $7.49 | $7.17 | $7.33 | $7.33 | 85,159 |
| 2021-02-22 | $7.55 | $7.59 | $7.46 | $7.51 | $7.51 | 33,913 |
| 2021-02-19 | $7.27 | $7.63 | $7.26 | $7.57 | $7.57 | 47,776 |
| 2021-02-18 | $7.38 | $7.43 | $7.05 | $7.33 | $7.33 | 159,128 |
| 2021-02-17 | $7.78 | $7.81 | $7.33 | $7.36 | $7.36 | 125,876 |
| 2021-02-16 | $7.49 | $8.59 | $7.49 | $7.89 | $7.89 | 258,186 |
| 2021-02-12 | $7.50 | $7.61 | $7.36 | $7.60 | $7.60 | 57,140 |
| 2021-02-11 | $7.89 | $7.90 | $7.55 | $7.61 | $7.61 | 120,584 |
| 2021-02-10 | $7.99 | $8.05 | $7.78 | $7.83 | $7.83 | 93,231 |
| 2021-02-09 | $7.76 | $8.07 | $7.59 | $7.95 | $7.95 | 78,575 |
| 2021-02-08 | $7.66 | $8.08 | $7.61 | $7.82 | $7.82 | 83,135 |
| 2021-02-05 | $7.60 | $7.66 | $7.30 | $7.61 | $7.61 | 111,933 |
| 2021-02-04 | $7.80 | $7.98 | $7.62 | $7.64 | $7.64 | 87,871 |
| 2021-02-03 | $8.07 | $8.12 | $7.70 | $7.79 | $7.79 | 82,725 |
| 2021-02-02 | $7.00 | $8.16 | $6.90 | $8.06 | $8.06 | 255,909 |
| 2021-02-01 | $6.86 | $6.99 | $6.81 | $6.89 | $6.89 | 109,106 |
| 2021-01-29 | $6.85 | $6.91 | $6.65 | $6.83 | $6.83 | 124,440 |
| 2021-01-28 | $6.77 | $6.91 | $6.54 | $6.88 | $6.88 | 152,742 |
| 2021-01-27 | $6.71 | $6.90 | $6.62 | $6.70 | $6.70 | 75,446 |
| 2021-01-26 | $6.90 | $7.08 | $6.76 | $6.80 | $6.80 | 187,894 |
| 2021-01-25 | $6.81 | $6.96 | $6.68 | $6.84 | $6.84 | 93,341 |
| 2021-01-22 | $6.87 | $6.89 | $6.56 | $6.82 | $6.82 | 112,016 |
| 2021-01-21 | $6.69 | $6.96 | $6.50 | $6.87 | $6.87 | 163,997 |
| 2021-01-20 | $6.48 | $6.70 | $6.45 | $6.63 | $6.63 | 79,734 |
| 2021-01-19 | $6.54 | $6.56 | $6.48 | $6.50 | $6.50 | 87,937 |
| 2021-01-15 | $6.50 | $6.79 | $6.47 | $6.59 | $6.59 | 136,835 |
| 2021-01-14 | $6.61 | $6.70 | $6.50 | $6.53 | $6.53 | 90,568 |
| 2021-01-13 | $6.73 | $6.73 | $6.56 | $6.60 | $6.60 | 46,485 |
| 2021-01-12 | $6.75 | $6.82 | $6.70 | $6.73 | $6.73 | 108,790 |
| 2021-01-11 | $6.59 | $6.73 | $6.59 | $6.71 | $6.71 | 45,426 |
| 2021-01-08 | $6.66 | $6.74 | $6.47 | $6.67 | $6.67 | 91,865 |
| 2021-01-07 | $6.84 | $6.84 | $6.63 | $6.65 | $6.65 | 76,897 |
| 2021-01-06 | $6.51 | $6.82 | $6.50 | $6.79 | $6.79 | 140,645 |
| 2021-01-05 | $6.43 | $6.62 | $6.37 | $6.50 | $6.50 | 46,361 |
| 2021-01-04 | $6.42 | $6.53 | $6.35 | $6.41 | $6.41 | 86,205 |
| 2020-12-31 | $6.48 | $6.71 | $6.36 | $6.38 | $6.38 | 127,895 |
| 2020-12-30 | $6.30 | $6.52 | $6.30 | $6.47 | $6.47 | 150,867 |
| 2020-12-29 | $6.40 | $6.41 | $6.29 | $6.31 | $6.31 | 112,729 |
| 2020-12-28 | $6.35 | $6.50 | $6.30 | $6.32 | $6.32 | 62,576 |
| 2020-12-24 | $6.33 | $6.33 | $6.22 | $6.30 | $6.30 | 23,419 |
| 2020-12-23 | $6.01 | $6.33 | $6.01 | $6.25 | $6.25 | 110,714 |
| 2020-12-22 | $5.99 | $6.15 | $5.92 | $6.04 | $6.04 | 267,020 |
| 2020-12-21 | $6.01 | $6.18 | $5.95 | $6.01 | $6.01 | 239,269 |
| 2020-12-18 | $6.27 | $6.45 | $6.00 | $6.00 | $6.00 | 539,217 |
| 2020-12-17 | $6.57 | $6.57 | $6.21 | $6.23 | $6.23 | 173,052 |
| 2020-12-16 | $6.78 | $6.80 | $6.54 | $6.57 | $6.57 | 100,839 |
| 2020-12-15 | $6.75 | $6.80 | $6.68 | $6.78 | $6.78 | 37,051 |
| 2020-12-14 | $7.03 | $7.11 | $6.75 | $6.76 | $6.76 | 92,025 |
| 2020-12-11 | $7.17 | $7.25 | $6.87 | $7.02 | $7.02 | 52,406 |
| 2020-12-10 | $6.99 | $7.23 | $6.96 | $7.20 | $7.20 | 76,108 |
| 2020-12-09 | $7.21 | $7.21 | $6.94 | $7.01 | $7.01 | 66,809 |
| 2020-12-08 | $7.00 | $7.14 | $6.92 | $7.14 | $7.14 | 119,521 |
| 2020-12-07 | $6.74 | $7.19 | $6.59 | $7.00 | $7.00 | 142,403 |
| 2020-12-04 | $6.60 | $6.79 | $6.54 | $6.67 | $6.67 | 59,614 |
| 2020-12-03 | $6.50 | $6.60 | $6.23 | $6.53 | $6.53 | 64,728 |
| 2020-12-02 | $6.46 | $6.50 | $6.32 | $6.47 | $6.47 | 62,867 |
| 2020-12-01 | $6.52 | $6.55 | $6.38 | $6.43 | $6.43 | 69,037 |
| 2020-11-30 | $6.60 | $6.60 | $6.39 | $6.41 | $6.41 | 26,686 |
| 2020-11-27 | $6.69 | $6.69 | $6.50 | $6.64 | $6.64 | 40,621 |
| 2020-11-25 | $6.45 | $6.64 | $6.30 | $6.60 | $6.60 | 104,974 |
| 2020-11-24 | $6.27 | $6.55 | $6.27 | $6.43 | $6.43 | 65,922 |
| 2020-11-23 | $6.62 | $6.72 | $6.21 | $6.26 | $6.26 | 81,136 |
| 2020-11-20 | $6.26 | $6.59 | $6.26 | $6.57 | $6.57 | 114,354 |
| 2020-11-19 | $6.39 | $6.42 | $6.22 | $6.34 | $6.34 | 74,456 |
| 2020-11-18 | $6.31 | $6.48 | $6.30 | $6.38 | $6.38 | 64,642 |
| 2020-11-17 | $6.27 | $6.40 | $6.10 | $6.32 | $6.32 | 68,388 |
| 2020-11-16 | $6.19 | $6.36 | $6.09 | $6.27 | $6.27 | 139,243 |
| 2020-11-13 | $6.35 | $6.40 | $6.05 | $6.07 | $6.07 | 56,139 |
| 2020-11-12 | $6.36 | $6.40 | $6.30 | $6.32 | $6.32 | 51,176 |
| 2020-11-11 | $6.44 | $6.44 | $6.32 | $6.42 | $6.42 | 58,947 |
| 2020-11-10 | $6.34 | $6.55 | $6.30 | $6.44 | $6.44 | 93,647 |
| 2020-11-09 | $6.26 | $6.47 | $6.17 | $6.24 | $6.24 | 338,632 |
| 2020-11-06 | $6.02 | $6.08 | $5.95 | $6.02 | $6.02 | 54,320 |
| 2020-11-05 | $5.83 | $6.09 | $5.83 | $6.02 | $6.02 | 167,685 |
| 2020-11-04 | $5.83 | $5.95 | $5.78 | $5.82 | $5.82 | 30,787 |
| 2020-11-03 | $5.92 | $6.11 | $5.87 | $5.92 | $5.92 | 72,597 |
| 2020-11-02 | $5.88 | $5.88 | $5.77 | $5.82 | $5.82 | 65,854 |
| 2020-10-30 | $5.84 | $5.84 | $5.73 | $5.82 | $5.82 | 35,314 |
| 2020-10-29 | $5.91 | $5.91 | $5.76 | $5.83 | $5.83 | 59,150 |
| 2020-10-28 | $5.98 | $6.12 | $5.90 | $5.95 | $5.95 | 87,154 |
| 2020-10-27 | $5.97 | $6.01 | $5.95 | $5.99 | $5.99 | 55,297 |
| 2020-10-26 | $6.09 | $6.10 | $5.97 | $6.00 | $6.00 | 64,568 |
| 2020-10-23 | $6.34 | $6.35 | $6.11 | $6.15 | $6.15 | 33,233 |
| 2020-10-22 | $6.10 | $6.31 | $6.04 | $6.30 | $6.30 | 50,838 |
| 2020-10-21 | $5.96 | $6.05 | $5.95 | $6.03 | $6.03 | 16,933 |
| 2020-10-20 | $6.05 | $6.05 | $5.98 | $5.99 | $5.99 | 38,482 |
| 2020-10-19 | $6.03 | $6.07 | $5.95 | $5.99 | $5.99 | 46,689 |
| 2020-10-16 | $6.04 | $6.20 | $5.99 | $6.01 | $6.01 | 63,538 |
| 2020-10-15 | $5.90 | $6.14 | $5.86 | $6.06 | $6.06 | 67,954 |
| 2020-10-14 | $6.00 | $6.03 | $5.95 | $5.99 | $5.99 | 97,356 |
| 2020-10-13 | $6.02 | $6.15 | $5.98 | $6.01 | $6.01 | 113,128 |
| 2020-10-12 | $6.04 | $6.10 | $5.97 | $6.08 | $6.08 | 107,817 |
| 2020-10-09 | $6.00 | $6.01 | $5.90 | $5.98 | $5.98 | 90,906 |
| 2020-10-08 | $5.77 | $5.97 | $5.75 | $5.94 | $5.94 | 44,449 |
| 2020-10-07 | $5.71 | $5.81 | $5.65 | $5.77 | $5.77 | 47,461 |
| 2020-10-06 | $5.85 | $5.85 | $5.62 | $5.65 | $5.65 | 177,181 |
| 2020-10-05 | $5.61 | $5.84 | $5.59 | $5.77 | $5.77 | 73,759 |
| 2020-10-02 | $5.36 | $5.62 | $5.33 | $5.55 | $5.55 | 34,740 |
| 2020-10-01 | $5.49 | $5.53 | $5.34 | $5.46 | $5.46 | 49,512 |
| 2020-09-30 | $5.30 | $5.60 | $5.30 | $5.48 | $5.48 | 100,262 |
| 2020-09-29 | $5.32 | $5.32 | $5.15 | $5.27 | $5.27 | 36,093 |
| 2020-09-28 | $5.27 | $5.53 | $5.27 | $5.34 | $5.34 | 65,129 |
| 2020-09-25 | $5.20 | $5.28 | $5.18 | $5.26 | $5.26 | 27,342 |
| 2020-09-24 | $5.24 | $5.28 | $5.15 | $5.21 | $5.21 | 80,692 |
| 2020-09-23 | $5.35 | $5.42 | $5.17 | $5.22 | $5.22 | 52,262 |
| 2020-09-22 | $5.30 | $5.41 | $5.17 | $5.37 | $5.37 | 92,278 |
| 2020-09-21 | $5.43 | $5.45 | $5.21 | $5.24 | $5.24 | 151,940 |
| 2020-09-18 | $5.69 | $5.69 | $5.37 | $5.55 | $5.55 | 185,741 |
| 2020-09-17 | $5.62 | $5.84 | $5.61 | $5.69 | $5.69 | 87,229 |
| 2020-09-16 | $5.37 | $5.78 | $5.37 | $5.72 | $5.72 | 82,597 |
| 2020-09-15 | $5.41 | $5.48 | $5.31 | $5.37 | $5.37 | 71,443 |
| 2020-09-14 | $5.50 | $5.55 | $5.37 | $5.38 | $5.38 | 42,669 |
| 2020-09-11 | $5.78 | $5.78 | $5.41 | $5.43 | $5.43 | 92,170 |
| 2020-09-10 | $5.88 | $5.92 | $5.75 | $5.75 | $5.75 | 34,530 |
| 2020-09-09 | $5.80 | $5.93 | $5.72 | $5.87 | $5.87 | 63,251 |
| 2020-09-08 | $6.06 | $6.06 | $5.76 | $5.79 | $5.79 | 65,569 |
| 2020-09-04 | $6.17 | $6.21 | $5.98 | $6.03 | $6.03 | 86,128 |
| 2020-09-03 | $6.25 | $6.33 | $6.01 | $6.06 | $6.06 | 43,544 |
| 2020-09-02 | $5.97 | $6.29 | $5.97 | $6.22 | $6.22 | 46,035 |
| 2020-09-01 | $6.16 | $6.16 | $5.93 | $6.01 | $6.01 | 104,757 |
| 2020-08-31 | $6.32 | $6.42 | $6.12 | $6.24 | $6.24 | 77,048 |
| 2020-08-28 | $6.25 | $6.39 | $6.23 | $6.35 | $6.35 | 23,451 |
| 2020-08-27 | $6.10 | $6.33 | $6.06 | $6.17 | $6.17 | 48,946 |
| 2020-08-26 | $6.12 | $6.36 | $5.99 | $6.03 | $6.03 | 110,848 |
| 2020-08-25 | $6.20 | $6.24 | $5.99 | $6.09 | $6.09 | 62,507 |
| 2020-08-24 | $6.42 | $6.44 | $6.12 | $6.15 | $6.15 | 45,136 |
| 2020-08-21 | $6.11 | $6.40 | $6.05 | $6.32 | $6.32 | 84,659 |
| 2020-08-20 | $6.01 | $6.13 | $5.99 | $6.11 | $6.11 | 31,685 |
| 2020-08-19 | $6.01 | $6.25 | $6.01 | $6.10 | $6.10 | 114,500 |
| 2020-08-18 | $6.33 | $6.33 | $5.99 | $6.07 | $6.07 | 37,743 |
| 2020-08-17 | $6.14 | $6.43 | $6.10 | $6.32 | $6.32 | 62,336 |
| 2020-08-14 | $6.06 | $6.21 | $6.06 | $6.19 | $6.19 | 46,813 |
| 2020-08-13 | $6.21 | $6.26 | $6.01 | $6.14 | $6.14 | 39,857 |
| 2020-08-12 | $6.49 | $6.49 | $6.22 | $6.23 | $6.23 | 76,893 |
| 2020-08-11 | $6.29 | $6.85 | $6.26 | $6.36 | $6.36 | 72,784 |
| 2020-08-10 | $6.35 | $6.44 | $6.22 | $6.22 | $6.22 | 44,080 |
| 2020-08-07 | $6.00 | $6.33 | $5.99 | $6.27 | $6.27 | 44,600 |
| 2020-08-06 | $6.06 | $6.07 | $5.95 | $6.00 | $6.00 | 22,630 |
| 2020-08-05 | $5.93 | $6.22 | $5.87 | $6.09 | $6.09 | 45,002 |
| 2020-08-04 | $5.64 | $5.93 | $5.64 | $5.86 | $5.86 | 57,347 |
| 2020-08-03 | $5.75 | $5.79 | $5.66 | $5.68 | $5.68 | 23,007 |
| 2020-07-31 | $6.05 | $6.05 | $5.61 | $5.69 | $5.69 | 92,965 |
| 2020-07-30 | $6.03 | $6.14 | $5.97 | $6.14 | $6.14 | 35,814 |
| 2020-07-29 | $5.95 | $6.17 | $5.93 | $6.13 | $6.13 | 53,623 |
| 2020-07-28 | $6.11 | $6.11 | $5.91 | $5.95 | $5.95 | 32,184 |
| 2020-07-27 | $5.94 | $6.19 | $5.92 | $6.15 | $6.15 | 31,693 |
| 2020-07-24 | $6.01 | $6.06 | $5.86 | $5.97 | $5.97 | 56,882 |
| 2020-07-23 | $6.02 | $6.23 | $6.02 | $6.07 | $6.07 | 45,331 |
| 2020-07-22 | $6.13 | $6.15 | $6.01 | $6.05 | $6.05 | 56,056 |
| 2020-07-21 | $6.17 | $6.24 | $6.06 | $6.22 | $6.22 | 70,458 |
| 2020-07-20 | $6.01 | $6.09 | $5.93 | $6.03 | $6.03 | 25,137 |
| 2020-07-17 | $5.95 | $6.18 | $5.95 | $6.03 | $6.03 | 94,500 |
| 2020-07-16 | $6.18 | $6.20 | $5.88 | $5.95 | $5.95 | 133,800 |
| 2020-07-15 | $6.32 | $6.38 | $6.19 | $6.29 | $6.29 | 126,600 |
| 2020-07-14 | $6.22 | $6.22 | $6.02 | $6.13 | $6.13 | 44,100 |
| 2020-07-13 | $6.32 | $6.43 | $6.17 | $6.20 | $6.20 | 50,600 |
| 2020-07-10 | $5.96 | $6.27 | $5.96 | $6.25 | $6.25 | 35,700 |
| 2020-07-09 | $6.23 | $6.28 | $5.95 | $6.04 | $6.04 | 56,700 |
| 2020-07-08 | $6.24 | $6.46 | $6.20 | $6.28 | $6.28 | 52,100 |
| 2020-07-07 | $6.65 | $6.65 | $6.21 | $6.24 | $6.24 | 89,000 |
| 2020-07-06 | $6.74 | $6.83 | $6.61 | $6.78 | $6.78 | 106,400 |
| 2020-07-02 | $6.87 | $6.87 | $6.45 | $6.53 | $6.53 | 46,500 |
| 2020-07-01 | $6.94 | $7.12 | $6.59 | $6.71 | $6.71 | 65,400 |
| 2020-06-30 | $6.63 | $7.14 | $6.63 | $7.00 | $7.00 | 130,200 |
| 2020-06-29 | $6.82 | $7.03 | $6.64 | $6.71 | $6.71 | 98,900 |
| 2020-06-26 | $6.52 | $6.78 | $6.12 | $6.73 | $6.73 | 696,403 |
| 2020-06-25 | $6.39 | $6.57 | $6.39 | $6.56 | $6.56 | 49,928 |
| 2020-06-24 | $6.68 | $6.70 | $6.30 | $6.43 | $6.43 | 50,790 |
| 2020-06-23 | $7.02 | $7.06 | $6.70 | $6.75 | $6.75 | 44,520 |
| 2020-06-22 | $6.68 | $7.01 | $6.57 | $6.92 | $6.92 | 77,163 |
| 2020-06-19 | $6.89 | $6.89 | $6.66 | $6.74 | $6.74 | 88,961 |
| 2020-06-18 | $6.69 | $6.97 | $6.65 | $6.88 | $6.88 | 76,652 |
| 2020-06-17 | $7.11 | $7.15 | $6.74 | $6.77 | $6.77 | 37,025 |
| 2020-06-16 | $7.09 | $7.16 | $6.78 | $7.04 | $7.04 | 81,310 |
| 2020-06-15 | $6.27 | $6.83 | $6.25 | $6.74 | $6.74 | 58,282 |
| 2020-06-12 | $6.73 | $6.85 | $6.21 | $6.46 | $6.46 | 59,582 |
| 2020-06-11 | $6.81 | $6.91 | $6.24 | $6.42 | $6.42 | 70,664 |
| 2020-06-10 | $7.14 | $7.44 | $6.96 | $7.08 | $7.08 | 44,774 |
| 2020-06-09 | $7.43 | $7.43 | $6.84 | $7.20 | $7.20 | 68,593 |
| 2020-06-08 | $7.50 | $7.65 | $7.46 | $7.61 | $7.61 | 83,318 |
| 2020-06-05 | $7.59 | $7.75 | $7.38 | $7.39 | $7.39 | 89,685 |
| 2020-06-04 | $7.05 | $7.41 | $6.88 | $7.32 | $7.32 | 71,915 |
| 2020-06-03 | $6.94 | $7.27 | $6.78 | $7.22 | $7.22 | 81,638 |
| 2020-06-02 | $6.50 | $7.05 | $6.49 | $6.74 | $6.74 | 169,881 |
| 2020-06-01 | $6.25 | $6.62 | $6.25 | $6.48 | $6.48 | 119,926 |
| 2020-05-29 | $6.41 | $6.45 | $6.20 | $6.33 | $6.33 | 96,352 |
| 2020-05-28 | $7.00 | $7.00 | $6.48 | $6.53 | $6.53 | 67,305 |
| 2020-05-27 | $6.90 | $7.12 | $6.79 | $6.92 | $6.92 | 104,456 |
| 2020-05-26 | $6.90 | $6.90 | $6.73 | $6.80 | $6.80 | 46,007 |
| 2020-05-22 | $6.59 | $6.62 | $6.36 | $6.61 | $6.61 | 39,475 |
| 2020-05-21 | $6.49 | $6.56 | $6.41 | $6.51 | $6.51 | 42,108 |
| 2020-05-20 | $6.31 | $6.57 | $6.24 | $6.45 | $6.45 | 49,294 |
| 2020-05-19 | $6.20 | $6.37 | $6.20 | $6.20 | $6.20 | 151,469 |
| 2020-05-18 | $6.25 | $6.63 | $6.12 | $6.29 | $6.29 | 107,700 |
| 2020-05-15 | $5.46 | $5.99 | $5.41 | $5.98 | $5.98 | 87,062 |
| 2020-05-14 | $5.36 | $5.44 | $5.22 | $5.41 | $5.41 | 112,687 |
| 2020-05-13 | $5.87 | $5.88 | $5.47 | $5.55 | $5.55 | 67,491 |
| 2020-05-12 | $6.53 | $6.53 | $5.94 | $5.97 | $5.97 | 83,556 |
| 2020-05-11 | $6.64 | $6.64 | $6.32 | $6.39 | $6.39 | 99,068 |
| 2020-05-08 | $6.69 | $6.77 | $6.55 | $6.73 | $6.73 | 78,268 |
| 2020-05-07 | $6.28 | $6.72 | $6.18 | $6.53 | $6.53 | 136,038 |
| 2020-05-06 | $6.47 | $6.61 | $6.05 | $6.15 | $6.15 | 90,384 |
| 2020-05-05 | $7.07 | $7.16 | $6.42 | $6.45 | $6.45 | 82,219 |
| 2020-05-04 | $6.85 | $7.05 | $6.71 | $6.99 | $6.99 | 94,487 |
| 2020-05-01 | $7.01 | $7.09 | $6.79 | $6.96 | $6.96 | 97,646 |
| 2020-04-30 | $7.15 | $7.87 | $6.54 | $7.09 | $7.09 | 230,059 |
| 2020-04-29 | $6.44 | $7.46 | $6.34 | $7.35 | $7.35 | 344,532 |
| 2020-04-28 | $6.04 | $6.34 | $5.94 | $6.25 | $6.25 | 110,947 |
| 2020-04-27 | $5.59 | $5.99 | $5.59 | $5.92 | $5.92 | 81,957 |
| 2020-04-24 | $5.55 | $5.55 | $5.48 | $5.53 | $5.53 | 43,875 |
| 2020-04-23 | $5.50 | $5.74 | $5.47 | $5.52 | $5.52 | 84,016 |
| 2020-04-22 | $5.57 | $5.57 | $5.32 | $5.41 | $5.41 | 37,276 |
| 2020-04-21 | $5.41 | $5.55 | $5.23 | $5.42 | $5.42 | 60,582 |
| 2020-04-20 | $5.72 | $5.80 | $5.42 | $5.53 | $5.53 | 82,018 |
| 2020-04-17 | $5.53 | $5.85 | $5.44 | $5.80 | $5.80 | 100,204 |
| 2020-04-16 | $5.50 | $5.63 | $5.27 | $5.47 | $5.47 | 220,959 |
| 2020-04-15 | $5.31 | $5.67 | $5.22 | $5.47 | $5.47 | 72,185 |
| 2020-04-14 | $5.56 | $5.59 | $5.33 | $5.43 | $5.43 | 95,904 |
| 2020-04-13 | $5.55 | $5.55 | $5.08 | $5.43 | $5.43 | 93,457 |
| 2020-04-09 | $5.90 | $6.02 | $5.41 | $5.46 | $5.46 | 93,456 |
| 2020-04-08 | $6.00 | $6.00 | $5.63 | $5.75 | $5.75 | 101,538 |
| 2020-04-07 | $5.68 | $6.11 | $5.66 | $5.96 | $5.96 | 154,292 |
| 2020-04-06 | $4.98 | $5.60 | $4.98 | $5.56 | $5.56 | 94,513 |
| 2020-04-03 | $5.01 | $5.16 | $4.92 | $5.04 | $5.04 | 75,583 |
| 2020-04-02 | $5.21 | $5.34 | $5.06 | $5.09 | $5.09 | 75,329 |
| 2020-04-01 | $5.43 | $5.43 | $5.18 | $5.21 | $5.21 | 90,248 |
| 2020-03-31 | $5.30 | $5.57 | $5.28 | $5.55 | $5.55 | 115,236 |
| 2020-03-30 | $5.57 | $5.57 | $5.10 | $5.34 | $5.34 | 101,033 |
| 2020-03-27 | $5.35 | $5.72 | $5.11 | $5.53 | $5.53 | 93,146 |
| 2020-03-26 | $5.47 | $5.66 | $5.41 | $5.56 | $5.56 | 113,877 |
| 2020-03-25 | $4.84 | $5.64 | $4.84 | $5.31 | $5.31 | 88,216 |
| 2020-03-24 | $4.89 | $5.05 | $4.55 | $4.81 | $4.81 | 113,117 |
| 2020-03-23 | $4.99 | $5.01 | $4.50 | $4.74 | $4.74 | 46,011 |
| 2020-03-20 | $5.31 | $5.37 | $4.76 | $4.97 | $4.97 | 181,411 |
| 2020-03-19 | $4.50 | $5.37 | $4.43 | $5.30 | $5.30 | 133,258 |
| 2020-03-18 | $4.68 | $4.94 | $4.50 | $4.52 | $4.52 | 186,837 |
| 2020-03-17 | $5.00 | $5.03 | $4.70 | $4.96 | $4.96 | 196,796 |
| 2020-03-16 | $5.81 | $5.95 | $4.87 | $4.91 | $4.91 | 194,063 |
| 2020-03-13 | $6.09 | $6.41 | $6.06 | $6.31 | $6.31 | 119,169 |
| 2020-03-12 | $6.82 | $6.86 | $5.78 | $5.79 | $5.79 | 319,309 |
| 2020-03-11 | $7.40 | $7.41 | $6.93 | $6.97 | $6.97 | 107,860 |
| 2020-03-10 | $7.58 | $7.62 | $7.11 | $7.34 | $7.34 | 106,399 |
| 2020-03-09 | $7.78 | $7.90 | $7.35 | $7.39 | $7.39 | 92,523 |
| 2020-03-06 | $8.26 | $8.34 | $8.02 | $8.10 | $8.10 | 87,173 |
| 2020-03-05 | $8.71 | $8.78 | $8.36 | $8.44 | $8.44 | 43,664 |
| 2020-03-04 | $8.78 | $8.86 | $8.73 | $8.81 | $8.81 | 52,092 |
| 2020-03-03 | $9.09 | $9.09 | $8.64 | $8.66 | $8.66 | 80,733 |
| 2020-03-02 | $8.81 | $9.08 | $8.81 | $9.06 | $9.06 | 75,807 |
| 2020-02-28 | $8.95 | $9.00 | $8.71 | $8.83 | $8.83 | 91,876 |
| 2020-02-27 | $9.30 | $9.49 | $8.92 | $8.93 | $8.93 | 100,494 |
| 2020-02-26 | $9.48 | $9.53 | $9.32 | $9.33 | $9.33 | 30,822 |
| 2020-02-25 | $9.55 | $9.66 | $9.34 | $9.38 | $9.38 | 86,097 |
| 2020-02-24 | $9.61 | $9.66 | $9.44 | $9.50 | $9.50 | 34,456 |
| 2020-02-21 | $10.00 | $10.00 | $9.73 | $9.80 | $9.80 | 46,304 |
| 2020-02-20 | $10.07 | $10.07 | $9.92 | $9.99 | $9.99 | 27,211 |
| 2020-02-19 | $10.07 | $10.11 | $10.04 | $10.08 | $10.08 | 12,858 |
| 2020-02-18 | $10.11 | $10.12 | $9.98 | $10.06 | $10.06 | 44,137 |
| 2020-02-14 | $10.15 | $10.19 | $10.03 | $10.15 | $10.15 | 31,551 |
| 2020-02-13 | $10.14 | $10.21 | $10.01 | $10.14 | $10.14 | 55,263 |
| 2020-02-12 | $10.24 | $10.30 | $10.07 | $10.13 | $10.13 | 32,139 |
| 2020-02-11 | $10.15 | $10.19 | $10.11 | $10.16 | $10.16 | 56,902 |
| 2020-02-10 | $10.16 | $10.19 | $10.12 | $10.14 | $10.14 | 33,252 |
| 2020-02-07 | $10.28 | $10.28 | $10.17 | $10.22 | $10.22 | 53,284 |
| 2020-02-06 | $10.52 | $10.55 | $10.26 | $10.30 | $10.30 | 60,361 |
| 2020-02-05 | $10.59 | $10.59 | $10.46 | $10.58 | $10.58 | 24,286 |
| 2020-02-04 | $10.55 | $10.57 | $10.48 | $10.49 | $10.49 | 22,381 |
| 2020-02-03 | $10.69 | $10.76 | $10.44 | $10.45 | $10.45 | 51,448 |
| 2020-01-31 | $10.79 | $10.79 | $10.60 | $10.64 | $10.64 | 50,169 |
| 2020-01-30 | $10.77 | $10.87 | $10.71 | $10.87 | $10.87 | 31,745 |
| 2020-01-29 | $10.92 | $10.92 | $10.65 | $10.83 | $10.83 | 58,249 |
| 2020-01-28 | $11.04 | $11.08 | $10.90 | $10.92 | $10.92 | 15,120 |
| 2020-01-27 | $10.92 | $11.10 | $10.92 | $11.02 | $11.02 | 27,801 |
| 2020-01-24 | $11.02 | $11.11 | $10.94 | $11.07 | $11.07 | 93,050 |
| 2020-01-23 | $10.87 | $11.04 | $10.86 | $11.02 | $11.02 | 87,840 |
| 2020-01-22 | $10.91 | $10.96 | $10.86 | $10.90 | $10.90 | 62,695 |
| 2020-01-21 | $10.81 | $10.89 | $10.76 | $10.87 | $10.87 | 59,973 |
| 2020-01-17 | $11.01 | $11.08 | $10.84 | $10.85 | $10.85 | 30,377 |
| 2020-01-16 | $10.78 | $10.96 | $10.77 | $10.95 | $10.95 | 82,331 |
| 2020-01-15 | $10.57 | $10.78 | $10.57 | $10.78 | $10.78 | 50,622 |
| 2020-01-14 | $10.58 | $10.70 | $10.57 | $10.61 | $10.61 | 47,920 |
| 2020-01-13 | $10.71 | $10.72 | $10.59 | $10.62 | $10.62 | 37,989 |
| 2020-01-10 | $10.76 | $10.76 | $10.70 | $10.73 | $10.73 | 38,762 |
| 2020-01-09 | $10.71 | $10.79 | $10.71 | $10.78 | $10.78 | 43,058 |
| 2020-01-08 | $10.70 | $10.74 | $10.65 | $10.68 | $10.68 | 32,984 |
| 2020-01-07 | $10.67 | $10.75 | $10.66 | $10.73 | $10.73 | 36,717 |
| 2020-01-06 | $10.56 | $10.84 | $10.42 | $10.73 | $10.73 | 55,473 |
| 2020-01-03 | $10.71 | $10.77 | $10.59 | $10.61 | $10.61 | 96,226 |
| 2020-01-02 | $10.95 | $11.06 | $10.77 | $10.79 | $10.79 | 50,562 |
| 2019-12-31 | $10.91 | $11.07 | $10.87 | $10.98 | $10.98 | 56,594 |
| 2019-12-30 | $11.08 | $11.09 | $10.91 | $10.96 | $10.96 | 66,773 |
| 2019-12-27 | $11.10 | $11.18 | $11.02 | $11.10 | $11.10 | 44,987 |
| 2019-12-26 | $11.22 | $11.28 | $11.14 | $11.17 | $11.17 | 43,894 |
| 2019-12-24 | $11.27 | $11.27 | $11.11 | $11.16 | $11.16 | 35,748 |
| 2019-12-23 | $11.46 | $11.46 | $11.17 | $11.24 | $11.24 | 90,691 |
| 2019-12-20 | $11.25 | $11.50 | $11.13 | $11.45 | $11.45 | 424,049 |
| 2019-12-19 | $12.30 | $12.36 | $12.13 | $12.17 | $11.19 | 140,876 |
| 2019-12-18 | $12.23 | $12.43 | $12.18 | $12.26 | $11.28 | 109,753 |
| 2019-12-17 | $12.05 | $12.35 | $11.99 | $12.22 | $11.24 | 142,762 |
| 2019-12-16 | $12.05 | $12.08 | $11.88 | $12.02 | $11.05 | 128,596 |
| 2019-12-13 | $11.97 | $12.00 | $11.83 | $12.00 | $11.04 | 89,979 |
| 2019-12-12 | $11.83 | $12.05 | $11.80 | $11.96 | $11.00 | 81,193 |
| 2019-12-11 | $11.66 | $11.83 | $11.60 | $11.82 | $10.87 | 54,112 |
| 2019-12-10 | $11.54 | $11.65 | $11.53 | $11.63 | $10.70 | 37,573 |
| 2019-12-09 | $11.69 | $11.76 | $11.56 | $11.58 | $10.65 | 36,402 |
| 2019-12-06 | $11.71 | $11.81 | $11.63 | $11.74 | $10.80 | 64,533 |
| 2019-12-05 | $11.58 | $11.70 | $11.54 | $11.64 | $10.71 | 32,900 |
| 2019-12-04 | $11.49 | $11.60 | $11.40 | $11.57 | $10.64 | 35,624 |
| 2019-12-03 | $11.37 | $11.49 | $11.21 | $11.46 | $10.54 | 48,452 |
| 2019-12-02 | $11.54 | $11.56 | $11.38 | $11.44 | $10.52 | 40,010 |
| 2019-11-29 | $11.59 | $11.73 | $11.48 | $11.52 | $10.59 | 38,077 |
| 2019-11-27 | $11.44 | $11.63 | $11.36 | $11.62 | $10.69 | 53,198 |
| 2019-11-26 | $11.51 | $11.58 | $11.39 | $11.40 | $10.48 | 53,378 |
| 2019-11-25 | $11.60 | $11.60 | $11.46 | $11.55 | $10.62 | 65,021 |
| 2019-11-22 | $11.54 | $11.59 | $11.42 | $11.50 | $10.58 | 43,439 |
| 2019-11-21 | $11.46 | $11.60 | $11.41 | $11.49 | $10.57 | 43,301 |
| 2019-11-20 | $11.67 | $11.73 | $11.41 | $11.41 | $10.49 | 91,542 |
| 2019-11-19 | $11.82 | $11.83 | $11.66 | $11.67 | $10.73 | 49,032 |
| 2019-11-18 | $11.74 | $11.86 | $11.69 | $11.76 | $10.82 | 51,266 |
| 2019-11-15 | $11.85 | $11.88 | $11.69 | $11.74 | $10.80 | 62,847 |
| 2019-11-14 | $11.84 | $11.94 | $11.72 | $11.82 | $10.87 | 76,852 |
| 2019-11-13 | $11.85 | $11.88 | $11.72 | $11.84 | $10.89 | 62,313 |
| 2019-11-12 | $12.01 | $12.12 | $11.76 | $11.94 | $10.98 | 78,735 |
| 2019-11-11 | $12.00 | $12.05 | $11.92 | $12.00 | $11.04 | 151,317 |
| 2019-11-08 | $11.90 | $12.06 | $11.90 | $11.97 | $11.01 | 39,245 |
| 2019-11-07 | $11.84 | $12.09 | $11.65 | $11.93 | $10.97 | 109,040 |
| 2019-11-06 | $11.70 | $11.76 | $11.56 | $11.67 | $10.73 | 105,397 |
| 2019-11-05 | $11.70 | $11.73 | $11.59 | $11.68 | $10.74 | 32,433 |
| 2019-11-04 | $11.51 | $11.73 | $11.30 | $11.68 | $10.74 | 38,584 |
| 2019-11-01 | $11.34 | $11.46 | $11.33 | $11.40 | $10.48 | 59,194 |
| 2019-10-31 | $11.35 | $11.39 | $11.27 | $11.31 | $10.40 | 82,283 |
| 2019-10-30 | $11.35 | $11.41 | $11.27 | $11.37 | $10.46 | 26,635 |
| 2019-10-29 | $11.30 | $11.37 | $11.21 | $11.36 | $10.45 | 26,438 |
| 2019-10-28 | $11.33 | $11.42 | $11.20 | $11.35 | $10.44 | 129,746 |
| 2019-10-25 | $11.22 | $11.36 | $11.02 | $11.31 | $10.40 | 29,236 |
| 2019-10-24 | $11.11 | $11.32 | $11.11 | $11.26 | $10.36 | 20,930 |
| 2019-10-23 | $11.13 | $11.17 | $11.00 | $11.14 | $10.25 | 40,003 |
| 2019-10-22 | $11.26 | $11.28 | $11.09 | $11.12 | $10.23 | 25,223 |
| 2019-10-21 | $11.22 | $11.37 | $11.20 | $11.26 | $10.36 | 29,267 |
| 2019-10-18 | $11.06 | $11.20 | $11.01 | $11.13 | $10.24 | 58,458 |
| 2019-10-17 | $11.07 | $11.22 | $11.01 | $11.12 | $10.23 | 68,669 |
| 2019-10-16 | $11.05 | $11.13 | $10.97 | $11.03 | $10.14 | 41,491 |
| 2019-10-15 | $10.71 | $11.09 | $10.71 | $11.07 | $10.18 | 56,618 |
| 2019-10-14 | $10.70 | $10.75 | $10.62 | $10.71 | $9.85 | 62,531 |
| 2019-10-11 | $10.84 | $10.89 | $10.74 | $10.75 | $9.89 | 80,353 |
| 2019-10-10 | $10.62 | $10.76 | $10.62 | $10.75 | $9.89 | 163,396 |
| 2019-10-09 | $10.70 | $10.73 | $10.57 | $10.58 | $9.73 | 41,729 |
| 2019-10-08 | $10.82 | $10.83 | $10.65 | $10.65 | $9.79 | 52,836 |
| 2019-10-07 | $10.81 | $10.97 | $10.74 | $10.88 | $10.01 | 108,552 |
| 2019-10-04 | $11.04 | $11.16 | $10.82 | $10.86 | $9.99 | 192,469 |
| 2019-10-03 | $11.12 | $11.17 | $10.98 | $11.04 | $10.15 | 50,108 |
| 2019-10-02 | $11.07 | $11.16 | $10.93 | $11.14 | $10.25 | 62,310 |
| 2019-10-01 | $11.38 | $11.41 | $11.12 | $11.13 | $10.24 | 71,268 |
| 2019-09-30 | $11.63 | $11.63 | $11.31 | $11.34 | $10.43 | 75,951 |
| 2019-09-27 | $11.89 | $11.91 | $11.60 | $11.60 | $10.67 | 52,092 |
| 2019-09-26 | $12.05 | $12.06 | $11.75 | $11.82 | $10.87 | 44,321 |
| 2019-09-25 | $12.09 | $12.21 | $12.04 | $12.06 | $11.09 | 45,942 |
| 2019-09-24 | $12.35 | $12.45 | $12.04 | $12.10 | $11.13 | 105,191 |
| 2019-09-23 | $12.25 | $12.53 | $12.25 | $12.35 | $11.36 | 66,519 |
| 2019-09-20 | $12.33 | $12.43 | $12.21 | $12.35 | $11.36 | 236,759 |
| 2019-09-19 | $12.31 | $12.49 | $12.25 | $12.31 | $11.32 | 88,423 |
| 2019-09-18 | $12.59 | $12.66 | $12.32 | $12.33 | $11.34 | 60,973 |
| 2019-09-17 | $12.41 | $12.73 | $12.35 | $12.62 | $11.61 | 88,843 |
| 2019-09-16 | $12.55 | $12.63 | $12.42 | $12.48 | $11.48 | 74,306 |
| 2019-09-13 | $12.77 | $12.77 | $12.47 | $12.57 | $11.56 | 76,852 |
| 2019-09-12 | $12.42 | $12.79 | $12.39 | $12.67 | $11.65 | 119,686 |
| 2019-09-11 | $12.25 | $12.59 | $12.22 | $12.42 | $11.42 | 112,028 |
| 2019-09-10 | $12.32 | $12.48 | $12.11 | $12.17 | $11.19 | 83,213 |
| 2019-09-09 | $12.26 | $12.67 | $12.26 | $12.39 | $11.39 | 129,669 |
| 2019-09-06 | $11.92 | $12.40 | $11.92 | $12.22 | $11.24 | 337,063 |
| 2019-09-05 | $12.00 | $12.01 | $11.72 | $11.93 | $10.97 | 163,169 |
| 2019-09-04 | $12.00 | $12.00 | $11.89 | $11.90 | $10.94 | 32,919 |
| 2019-09-03 | $11.90 | $12.03 | $11.80 | $11.91 | $10.95 | 87,454 |
| 2019-08-30 | $11.98 | $12.00 | $11.81 | $11.96 | $11.00 | 85,120 |
| 2019-08-29 | $12.18 | $12.20 | $11.92 | $11.93 | $10.97 | 84,001 |
| 2019-08-28 | $11.89 | $12.14 | $11.86 | $12.09 | $11.12 | 56,309 |
| 2019-08-27 | $12.16 | $12.20 | $11.90 | $11.92 | $10.96 | 64,714 |
| 2019-08-26 | $11.93 | $12.13 | $11.75 | $12.08 | $11.11 | 72,784 |
| 2019-08-23 | $12.11 | $12.11 | $11.81 | $11.93 | $10.97 | 94,046 |
| 2019-08-22 | $12.21 | $12.21 | $11.99 | $12.12 | $11.15 | 51,621 |
| 2019-08-21 | $12.05 | $12.20 | $12.00 | $12.16 | $11.18 | 42,824 |
| 2019-08-20 | $12.07 | $12.13 | $11.99 | $12.05 | $11.08 | 32,084 |
| 2019-08-19 | $12.30 | $12.30 | $12.02 | $12.08 | $11.11 | 59,461 |
| 2019-08-16 | $11.93 | $12.25 | $11.91 | $12.20 | $11.22 | 99,606 |
| 2019-08-15 | $11.66 | $11.95 | $11.66 | $11.86 | $10.91 | 50,170 |
| 2019-08-14 | $11.89 | $11.89 | $11.55 | $11.61 | $10.68 | 47,909 |
| 2019-08-13 | $11.80 | $12.00 | $11.75 | $11.94 | $10.98 | 48,557 |
| 2019-08-12 | $11.94 | $12.16 | $11.84 | $11.93 | $10.97 | 69,459 |
| 2019-08-09 | $11.59 | $12.07 | $11.59 | $11.86 | $10.91 | 52,070 |
| 2019-08-08 | $12.00 | $12.09 | $11.49 | $11.61 | $10.68 | 92,938 |
| 2019-08-07 | $11.01 | $11.30 | $10.96 | $11.28 | $10.37 | 52,318 |
| 2019-08-06 | $11.15 | $11.18 | $10.93 | $11.15 | $10.25 | 26,023 |
| 2019-08-05 | $11.14 | $11.15 | $10.92 | $11.14 | $10.25 | 55,767 |
| 2019-08-02 | $11.26 | $11.31 | $11.12 | $11.30 | $10.39 | 50,925 |
| 2019-08-01 | $11.67 | $11.70 | $11.23 | $11.30 | $10.39 | 67,991 |
| 2019-07-31 | $11.93 | $12.04 | $11.66 | $11.68 | $10.74 | 54,715 |
| 2019-07-30 | $11.88 | $12.09 | $11.88 | $11.94 | $10.98 | 74,917 |
| 2019-07-29 | $11.76 | $12.03 | $11.76 | $12.00 | $11.04 | 60,850 |
| 2019-07-26 | $11.80 | $12.05 | $11.69 | $11.80 | $10.85 | 83,452 |
| 2019-07-25 | $11.72 | $11.79 | $11.61 | $11.77 | $10.82 | 37,346 |
| 2019-07-24 | $11.39 | $11.80 | $11.39 | $11.72 | $10.78 | 44,049 |
| 2019-07-23 | $11.45 | $11.45 | $11.26 | $11.43 | $10.51 | 28,304 |
| 2019-07-22 | $11.35 | $11.56 | $11.28 | $11.43 | $10.51 | 118,775 |
| 2019-07-19 | $11.64 | $11.64 | $11.31 | $11.39 | $10.48 | 59,643 |
| 2019-07-18 | $11.73 | $11.76 | $11.58 | $11.66 | $10.72 | 33,755 |
| 2019-07-17 | $11.88 | $11.99 | $11.63 | $11.72 | $10.78 | 49,164 |
| 2019-07-16 | $11.87 | $12.20 | $11.87 | $11.92 | $10.96 | 88,936 |
| 2019-07-15 | $11.84 | $11.90 | $11.71 | $11.89 | $10.93 | 65,103 |
| 2019-07-12 | $11.93 | $12.03 | $11.84 | $11.84 | $10.89 | 139,385 |
| 2019-07-11 | $11.93 | $11.95 | $11.84 | $11.90 | $10.94 | 64,864 |
| 2019-07-10 | $11.86 | $11.99 | $11.80 | $11.90 | $10.94 | 101,092 |
| 2019-07-09 | $11.88 | $11.94 | $11.66 | $11.84 | $10.89 | 40,719 |
| 2019-07-08 | $11.98 | $11.98 | $11.81 | $11.92 | $10.96 | 22,801 |
| 2019-07-05 | $11.94 | $12.00 | $11.92 | $11.99 | $11.03 | 50,106 |
| 2019-07-03 | $12.00 | $12.08 | $11.95 | $12.00 | $11.04 | 45,211 |
| 2019-07-02 | $11.95 | $12.00 | $11.84 | $11.99 | $11.03 | 36,968 |
| 2019-07-01 | $12.14 | $12.14 | $11.86 | $11.95 | $10.99 | 57,122 |
| 2019-06-28 | $12.05 | $12.20 | $12.03 | $12.07 | $11.10 | 179,822 |
| 2019-06-27 | $12.03 | $12.10 | $11.77 | $12.06 | $11.09 | 93,668 |
| 2019-06-26 | $12.04 | $12.15 | $11.96 | $12.01 | $11.05 | 53,542 |
| 2019-06-25 | $12.12 | $12.17 | $11.91 | $12.02 | $11.05 | 61,289 |
| 2019-06-24 | $12.36 | $12.40 | $12.06 | $12.14 | $11.16 | 40,229 |
| 2019-06-21 | $12.38 | $12.43 | $12.18 | $12.38 | $11.39 | 104,231 |
| 2019-06-20 | $12.55 | $12.55 | $12.29 | $12.44 | $11.44 | 69,150 |
| 2019-06-19 | $12.43 | $12.52 | $12.40 | $12.44 | $11.44 | 38,379 |
| 2019-06-18 | $12.57 | $12.57 | $12.42 | $12.44 | $11.44 | 60,934 |
| 2019-06-17 | $12.60 | $12.66 | $12.44 | $12.54 | $11.53 | 40,050 |
| 2019-06-14 | $12.63 | $12.74 | $12.55 | $12.60 | $11.59 | 68,396 |
| 2019-06-13 | $12.64 | $12.91 | $12.61 | $12.62 | $11.61 | 133,432 |
| 2019-06-12 | $12.69 | $12.78 | $12.32 | $12.63 | $11.62 | 97,354 |
| 2019-06-11 | $12.38 | $12.81 | $12.24 | $12.69 | $11.67 | 115,509 |
| 2019-06-10 | $12.28 | $12.53 | $12.27 | $12.32 | $11.33 | 133,679 |
| 2019-06-07 | $12.07 | $12.36 | $12.00 | $12.28 | $11.29 | 81,825 |
| 2019-06-06 | $12.20 | $12.25 | $11.95 | $12.04 | $11.07 | 42,066 |
| 2019-06-05 | $12.10 | $12.25 | $12.04 | $12.21 | $11.23 | 42,192 |
| 2019-06-04 | $12.18 | $12.24 | $12.00 | $12.11 | $11.14 | 59,025 |
| 2019-06-03 | $12.03 | $12.09 | $11.95 | $12.06 | $11.09 | 71,540 |
| 2019-05-31 | $12.05 | $12.12 | $11.99 | $12.01 | $11.05 | 69,807 |
| 2019-05-30 | $12.26 | $12.30 | $12.07 | $12.17 | $11.19 | 34,389 |
| 2019-05-29 | $12.24 | $12.32 | $12.10 | $12.26 | $11.28 | 91,515 |
| 2019-05-28 | $12.15 | $12.47 | $12.15 | $12.27 | $11.28 | 46,334 |
| 2019-05-24 | $12.08 | $12.15 | $11.94 | $12.14 | $11.16 | 177,509 |
| 2019-05-23 | $12.00 | $12.04 | $11.91 | $12.01 | $11.05 | 32,740 |
| 2019-05-22 | $11.81 | $12.04 | $11.71 | $12.04 | $11.07 | 64,574 |
| 2019-05-21 | $11.94 | $11.95 | $11.84 | $11.92 | $10.96 | 23,537 |
| 2019-05-20 | $11.99 | $12.09 | $11.77 | $11.91 | $10.95 | 86,775 |
| 2019-05-17 | $11.60 | $12.29 | $11.60 | $12.03 | $11.06 | 191,439 |
| 2019-05-16 | $11.38 | $11.65 | $11.34 | $11.54 | $10.61 | 24,067 |
| 2019-05-15 | $11.48 | $11.72 | $11.25 | $11.37 | $10.46 | 49,453 |
| 2019-05-14 | $11.53 | $11.57 | $11.38 | $11.56 | $10.63 | 23,682 |
| 2019-05-13 | $11.52 | $11.61 | $11.37 | $11.50 | $10.58 | 40,668 |
| 2019-05-10 | $11.67 | $11.72 | $11.46 | $11.70 | $10.76 | 32,201 |
| 2019-05-09 | $11.59 | $11.73 | $11.42 | $11.68 | $10.74 | 35,249 |
| 2019-05-08 | $11.79 | $11.79 | $11.62 | $11.64 | $10.71 | 25,954 |
| 2019-05-07 | $11.75 | $11.83 | $11.61 | $11.74 | $10.80 | 39,329 |
| 2019-05-06 | $11.55 | $11.96 | $11.29 | $11.80 | $10.85 | 60,734 |
| 2019-05-03 | $11.38 | $11.97 | $11.29 | $11.72 | $10.78 | 279,950 |
| 2019-05-02 | $11.31 | $11.50 | $10.94 | $11.30 | $10.39 | 89,770 |
| 2019-05-01 | $11.47 | $11.58 | $11.32 | $11.33 | $10.42 | 41,431 |
| 2019-04-30 | $11.40 | $11.47 | $11.29 | $11.44 | $10.52 | 35,599 |
| 2019-04-29 | $11.14 | $11.47 | $11.10 | $11.40 | $10.48 | 68,148 |
| 2019-04-26 | $11.09 | $11.17 | $11.05 | $11.12 | $10.23 | 103,238 |
| 2019-04-25 | $10.98 | $11.11 | $10.94 | $11.09 | $10.20 | 25,624 |
| 2019-04-24 | $11.01 | $11.15 | $11.01 | $11.02 | $10.13 | 73,613 |
| 2019-04-23 | $11.15 | $11.15 | $10.91 | $11.01 | $10.13 | 42,550 |
| 2019-04-22 | $11.01 | $11.13 | $10.87 | $11.10 | $10.21 | 35,494 |
| 2019-04-18 | $10.92 | $11.11 | $10.87 | $11.03 | $10.14 | 46,162 |
| 2019-04-17 | $11.09 | $11.09 | $10.87 | $10.93 | $10.05 | 27,313 |
| 2019-04-16 | $11.12 | $11.12 | $10.99 | $11.07 | $10.18 | 33,248 |
| 2019-04-15 | $11.12 | $11.16 | $10.97 | $11.07 | $10.18 | 58,916 |
| 2019-04-12 | $11.10 | $11.12 | $11.03 | $11.12 | $10.23 | 67,563 |
| 2019-04-11 | $11.13 | $11.20 | $11.02 | $11.03 | $10.14 | 125,052 |
| 2019-04-10 | $11.05 | $11.12 | $10.86 | $11.10 | $10.21 | 78,943 |
| 2019-04-09 | $11.05 | $11.07 | $10.91 | $11.00 | $10.12 | 68,543 |
| 2019-04-08 | $10.88 | $11.10 | $10.80 | $11.06 | $10.17 | 90,919 |
| 2019-04-05 | $10.89 | $10.98 | $10.85 | $10.91 | $10.03 | 50,780 |
| 2019-04-04 | $10.75 | $10.87 | $10.75 | $10.83 | $9.96 | 55,792 |
| 2019-04-03 | $11.00 | $11.00 | $10.71 | $10.79 | $9.92 | 22,137 |
| 2019-04-02 | $10.86 | $10.90 | $10.72 | $10.90 | $10.02 | 74,519 |
| 2019-04-01 | $10.94 | $10.94 | $10.59 | $10.84 | $9.97 | 38,442 |
| 2019-03-29 | $10.94 | $11.09 | $10.78 | $10.85 | $9.98 | 83,535 |
| 2019-03-28 | $10.82 | $10.94 | $10.77 | $10.89 | $10.02 | 20,996 |
| 2019-03-27 | $10.62 | $10.83 | $10.54 | $10.80 | $9.93 | 47,851 |
| 2019-03-26 | $10.61 | $10.64 | $10.42 | $10.60 | $9.75 | 39,721 |
| 2019-03-25 | $10.22 | $10.60 | $10.06 | $10.51 | $9.67 | 66,040 |
| 2019-03-22 | $10.48 | $10.58 | $10.06 | $10.17 | $9.35 | 89,884 |
| 2019-03-21 | $10.58 | $10.82 | $10.50 | $10.54 | $9.69 | 104,093 |
| 2019-03-20 | $10.79 | $10.79 | $10.56 | $10.59 | $9.74 | 103,187 |
| 2019-03-19 | $10.93 | $11.01 | $10.78 | $10.79 | $9.92 | 40,091 |
| 2019-03-18 | $10.91 | $11.14 | $10.86 | $10.90 | $10.02 | 44,374 |
| 2019-03-15 | $11.21 | $11.29 | $10.89 | $10.90 | $10.02 | 213,578 |
| 2019-03-14 | $10.98 | $11.66 | $10.85 | $11.20 | $10.30 | 458,185 |
| 2019-03-13 | $10.99 | $11.04 | $10.88 | $10.95 | $10.07 | 128,381 |
| 2019-03-12 | $10.92 | $11.00 | $10.81 | $10.94 | $10.06 | 120,397 |
| 2019-03-11 | $10.68 | $10.98 | $10.65 | $10.89 | $10.02 | 70,563 |
| 2019-03-08 | $10.44 | $10.80 | $10.41 | $10.65 | $9.79 | 63,718 |
| 2019-03-07 | $10.37 | $10.48 | $10.28 | $10.43 | $9.59 | 54,229 |
| 2019-03-06 | $10.71 | $10.71 | $10.32 | $10.37 | $9.54 | 54,238 |
| 2019-03-05 | $10.60 | $10.75 | $10.47 | $10.72 | $9.86 | 34,799 |
| 2019-03-04 | $10.80 | $10.87 | $10.52 | $10.61 | $9.76 | 45,737 |
| 2019-03-01 | $10.93 | $10.99 | $10.72 | $10.80 | $9.93 | 28,479 |
| 2019-02-28 | $10.45 | $11.01 | $10.45 | $10.85 | $9.98 | 84,149 |
| 2019-02-27 | $10.41 | $10.70 | $10.39 | $10.44 | $9.60 | 192,192 |
| 2019-02-26 | $10.34 | $10.50 | $10.32 | $10.42 | $9.58 | 49,666 |
| 2019-02-25 | $10.42 | $10.47 | $10.30 | $10.33 | $9.50 | 52,732 |
| 2019-02-22 | $10.44 | $10.46 | $10.38 | $10.45 | $9.61 | 45,369 |
| 2019-02-21 | $10.20 | $10.41 | $10.01 | $10.37 | $9.54 | 31,490 |
| 2019-02-20 | $10.43 | $10.43 | $10.18 | $10.24 | $9.42 | 22,817 |
| 2019-02-19 | $10.37 | $10.47 | $10.36 | $10.43 | $9.59 | 56,730 |
| 2019-02-15 | $10.26 | $10.50 | $10.26 | $10.41 | $9.57 | 64,053 |
| 2019-02-14 | $10.02 | $10.20 | $10.02 | $10.18 | $9.36 | 47,211 |
| 2019-02-13 | $9.82 | $10.07 | $9.82 | $10.06 | $9.25 | 53,205 |
| 2019-02-12 | $10.03 | $10.03 | $9.76 | $9.80 | $9.01 | 48,611 |
| 2019-02-11 | $9.96 | $10.02 | $9.93 | $9.97 | $9.17 | 25,221 |
| 2019-02-08 | $9.85 | $10.10 | $9.85 | $9.95 | $9.15 | 36,165 |
| 2019-02-07 | $9.81 | $9.90 | $9.77 | $9.90 | $9.10 | 36,642 |
| 2019-02-06 | $9.68 | $9.89 | $9.65 | $9.89 | $9.10 | 32,699 |
| 2019-02-05 | $9.66 | $9.76 | $9.64 | $9.67 | $8.89 | 28,372 |
| 2019-02-04 | $9.48 | $9.64 | $9.48 | $9.63 | $8.86 | 62,291 |
| 2019-02-01 | $9.47 | $9.53 | $9.47 | $9.49 | $8.73 | 191,398 |
| 2019-01-31 | $9.48 | $9.52 | $9.47 | $9.49 | $8.73 | 40,614 |
| 2019-01-30 | $9.54 | $9.56 | $9.47 | $9.49 | $8.73 | 49,131 |
| 2019-01-29 | $9.59 | $9.60 | $9.45 | $9.54 | $8.77 | 33,705 |
| 2019-01-28 | $9.41 | $9.62 | $9.41 | $9.57 | $8.80 | 45,845 |
| 2019-01-25 | $9.71 | $9.73 | $9.53 | $9.56 | $8.79 | 35,800 |
| 2019-01-24 | $9.86 | $9.86 | $9.66 | $9.71 | $8.93 | 27,196 |
| 2019-01-23 | $10.05 | $10.16 | $9.84 | $9.85 | $9.06 | 68,546 |
| 2019-01-22 | $10.19 | $10.22 | $9.83 | $10.02 | $9.22 | 106,121 |
| 2019-01-18 | $9.99 | $10.45 | $9.99 | $10.38 | $9.55 | 102,392 |
| 2019-01-17 | $9.64 | $9.97 | $9.60 | $9.93 | $9.13 | 69,169 |
| 2019-01-16 | $9.68 | $9.77 | $9.65 | $9.73 | $8.95 | 62,908 |
| 2019-01-15 | $10.00 | $10.02 | $9.63 | $9.68 | $8.90 | 107,155 |
| 2019-01-14 | $9.81 | $9.97 | $9.81 | $9.97 | $9.17 | 107,862 |
| 2019-01-11 | $9.60 | $9.95 | $9.57 | $9.87 | $9.08 | 58,464 |
| 2019-01-10 | $9.60 | $9.66 | $9.60 | $9.64 | $8.87 | 86,197 |
| 2019-01-09 | $9.63 | $9.76 | $9.60 | $9.61 | $8.84 | 60,658 |
| 2019-01-08 | $9.37 | $9.85 | $9.28 | $9.61 | $8.84 | 124,148 |
| 2019-01-07 | $8.92 | $9.47 | $8.90 | $9.30 | $8.55 | 96,483 |
| 2019-01-04 | $8.58 | $8.99 | $8.51 | $8.92 | $8.20 | 89,072 |
| 2019-01-03 | $8.50 | $8.81 | $8.36 | $8.50 | $7.82 | 165,645 |
| 2019-01-02 | $8.51 | $8.65 | $8.41 | $8.54 | $7.85 | 73,835 |
| 2018-12-31 | $8.45 | $8.65 | $8.17 | $8.62 | $7.93 | 140,692 |
| 2018-12-28 | $8.47 | $8.47 | $8.25 | $8.37 | $7.70 | 71,247 |
| 2018-12-27 | $8.22 | $8.42 | $8.18 | $8.41 | $7.73 | 69,077 |
| 2018-12-26 | $8.00 | $8.34 | $7.99 | $8.31 | $7.64 | 128,848 |
| 2018-12-24 | $8.02 | $8.33 | $8.01 | $8.17 | $7.51 | 112,205 |
| 2018-12-21 | $8.37 | $8.46 | $8.02 | $8.02 | $7.38 | 291,736 |
| 2018-12-20 | $8.79 | $8.86 | $8.37 | $8.37 | $7.70 | 136,737 |
| 2018-12-19 | $8.92 | $9.08 | $8.69 | $8.78 | $8.07 | 104,086 |
| 2018-12-18 | $9.06 | $9.06 | $8.79 | $8.90 | $8.19 | 80,610 |
| 2018-12-17 | $9.25 | $9.30 | $8.94 | $8.99 | $8.27 | 85,199 |
| 2018-12-14 | $9.44 | $9.44 | $9.07 | $9.26 | $8.52 | 107,421 |
| 2018-12-13 | $9.74 | $9.85 | $9.48 | $9.50 | $8.74 | 84,093 |
| 2018-12-12 | $9.40 | $9.88 | $9.37 | $9.73 | $8.95 | 200,735 |
| 2018-12-11 | $9.26 | $9.39 | $9.18 | $9.27 | $8.53 | 103,807 |
| 2018-12-10 | $9.33 | $9.33 | $9.01 | $9.18 | $8.44 | 122,986 |
| 2018-12-07 | $9.42 | $9.52 | $9.27 | $9.32 | $8.57 | 67,401 |
| 2018-12-06 | $9.35 | $9.45 | $9.12 | $9.42 | $8.66 | 90,474 |
| 2018-12-04 | $9.56 | $9.72 | $9.30 | $9.43 | $8.67 | 122,183 |
| 2018-12-03 | $9.01 | $9.62 | $9.01 | $9.54 | $8.77 | 159,883 |
| 2018-11-30 | $8.47 | $8.99 | $8.46 | $8.96 | $8.24 | 125,618 |
| 2018-11-29 | $8.43 | $8.56 | $8.28 | $8.47 | $7.79 | 38,656 |
| 2018-11-28 | $8.14 | $8.83 | $8.14 | $8.50 | $7.82 | 105,642 |
| 2018-11-27 | $8.23 | $8.35 | $8.06 | $8.14 | $7.49 | 51,519 |
| 2018-11-26 | $8.34 | $8.39 | $8.11 | $8.26 | $7.60 | 41,547 |
| 2018-11-23 | $8.22 | $8.40 | $8.22 | $8.31 | $7.64 | 19,878 |
| 2018-11-21 | $8.05 | $8.43 | $8.05 | $8.27 | $7.61 | 84,474 |
| 2018-11-20 | $8.05 | $8.20 | $8.01 | $8.05 | $7.40 | 111,953 |
| 2018-11-19 | $8.12 | $8.22 | $8.05 | $8.13 | $7.48 | 54,927 |
| 2018-11-16 | $8.05 | $8.19 | $7.98 | $8.15 | $7.50 | 91,677 |
| 2018-11-15 | $8.16 | $8.25 | $8.01 | $8.08 | $7.43 | 155,968 |
| 2018-11-14 | $8.29 | $8.31 | $8.13 | $8.18 | $7.52 | 79,871 |
| 2018-11-13 | $8.24 | $8.30 | $8.20 | $8.23 | $7.57 | 105,271 |
| 2018-11-12 | $8.33 | $8.34 | $8.20 | $8.21 | $7.55 | 58,462 |
| 2018-11-09 | $8.48 | $8.55 | $8.30 | $8.33 | $7.66 | 73,462 |
| 2018-11-08 | $8.50 | $8.69 | $8.48 | $8.50 | $7.82 | 63,353 |
| 2018-11-07 | $8.52 | $8.55 | $8.43 | $8.51 | $7.83 | 67,224 |
| 2018-11-06 | $8.46 | $8.56 | $8.39 | $8.50 | $7.82 | 42,254 |
| 2018-11-05 | $8.57 | $8.67 | $8.42 | $8.45 | $7.77 | 43,038 |
| 2018-11-02 | $8.49 | $8.72 | $8.45 | $8.57 | $7.88 | 95,024 |
| 2018-11-01 | $8.58 | $8.68 | $8.44 | $8.49 | $7.81 | 100,155 |
| 2018-10-31 | $8.50 | $8.55 | $8.34 | $8.55 | $7.86 | 79,631 |
| 2018-10-30 | $8.55 | $8.85 | $8.34 | $8.45 | $7.77 | 123,202 |
| 2018-10-29 | $8.44 | $8.60 | $8.44 | $8.55 | $7.86 | 105,276 |
| 2018-10-26 | $8.41 | $8.64 | $8.24 | $8.47 | $7.79 | 131,768 |
| 2018-10-25 | $8.30 | $8.66 | $8.30 | $8.55 | $7.86 | 216,253 |
| 2018-10-24 | $8.44 | $8.50 | $8.26 | $8.34 | $7.67 | 73,358 |
| 2018-10-23 | $8.60 | $8.63 | $8.38 | $8.49 | $7.81 | 160,052 |
| 2018-10-22 | $8.82 | $8.96 | $8.60 | $8.61 | $7.92 | 55,500 |
| 2018-10-19 | $8.88 | $8.93 | $8.71 | $8.82 | $8.11 | 81,388 |
| 2018-10-18 | $8.96 | $9.12 | $8.86 | $8.88 | $8.17 | 87,617 |
| 2018-10-17 | $9.03 | $9.18 | $8.89 | $9.01 | $8.29 | 76,188 |
| 2018-10-16 | $8.74 | $9.05 | $8.61 | $9.02 | $8.30 | 179,478 |
| 2018-10-15 | $8.62 | $8.80 | $8.60 | $8.70 | $8.00 | 149,993 |
| 2018-10-12 | $8.78 | $8.83 | $8.60 | $8.64 | $7.95 | 116,687 |
| 2018-10-11 | $8.90 | $9.04 | $8.66 | $8.76 | $8.06 | 158,747 |
| 2018-10-10 | $9.00 | $9.08 | $8.90 | $8.90 | $8.19 | 152,861 |
| 2018-10-09 | $9.45 | $9.45 | $9.03 | $9.04 | $8.31 | 41,433 |
| 2018-10-08 | $9.32 | $9.45 | $9.27 | $9.39 | $8.64 | 53,955 |
| 2018-10-05 | $9.48 | $9.55 | $9.22 | $9.34 | $8.59 | 80,014 |
| 2018-10-04 | $9.58 | $9.72 | $9.47 | $9.48 | $8.72 | 56,088 |
| 2018-10-03 | $9.57 | $9.80 | $9.46 | $9.61 | $8.84 | 103,674 |
| 2018-10-02 | $9.53 | $9.76 | $9.48 | $9.55 | $8.78 | 106,275 |
| 2018-10-01 | $9.37 | $9.59 | $9.34 | $9.52 | $8.76 | 91,393 |
| 2018-09-28 | $8.95 | $9.40 | $8.85 | $9.35 | $8.60 | 140,008 |
| 2018-09-27 | $9.05 | $9.10 | $8.95 | $9.00 | $8.28 | 87,021 |
| 2018-09-26 | $9.25 | $9.40 | $9.10 | $9.10 | $8.37 | 54,551 |
| 2018-09-25 | $9.30 | $9.45 | $9.25 | $9.30 | $8.55 | 68,132 |
| 2018-09-24 | $9.35 | $9.50 | $9.25 | $9.30 | $8.55 | 312,161 |
| 2018-09-21 | $9.95 | $10.05 | $9.10 | $9.15 | $8.42 | 666,735 |
| 2018-09-20 | $10.00 | $10.05 | $9.90 | $9.95 | $9.15 | 66,923 |
| 2018-09-19 | $10.00 | $10.15 | $9.95 | $9.95 | $9.15 | 54,339 |
| 2018-09-18 | $9.95 | $10.05 | $9.95 | $10.00 | $9.20 | 49,105 |
| 2018-09-17 | $9.95 | $10.00 | $9.95 | $9.95 | $9.15 | 52,033 |
| 2018-09-14 | $10.05 | $10.05 | $9.95 | $9.95 | $9.15 | 198,925 |
| 2018-09-13 | $10.00 | $10.15 | $9.95 | $9.95 | $9.15 | 91,617 |
| 2018-09-12 | $10.05 | $10.25 | $9.95 | $10.00 | $9.20 | 48,100 |
| 2018-09-11 | $10.05 | $10.15 | $9.95 | $10.05 | $9.24 | 137,609 |
| 2018-09-10 | $10.20 | $10.35 | $10.05 | $10.05 | $9.24 | 39,718 |
| 2018-09-07 | $10.15 | $10.35 | $10.10 | $10.20 | $9.38 | 46,900 |
| 2018-09-06 | $10.10 | $10.23 | $10.05 | $10.15 | $9.33 | 44,933 |
| 2018-09-05 | $10.05 | $10.20 | $10.05 | $10.10 | $9.29 | 53,908 |
| 2018-09-04 | $10.25 | $10.25 | $10.05 | $10.05 | $9.24 | 31,366 |
| 2018-08-31 | $10.30 | $10.30 | $10.15 | $10.30 | $9.47 | 44,801 |
| 2018-08-30 | $10.20 | $10.60 | $10.20 | $10.30 | $9.47 | 93,285 |
| 2018-08-29 | $10.15 | $10.25 | $10.13 | $10.25 | $9.43 | 43,973 |
| 2018-08-28 | $10.10 | $10.30 | $10.10 | $10.10 | $9.29 | 86,205 |
| 2018-08-27 | $10.00 | $10.15 | $9.90 | $10.10 | $9.29 | 160,433 |
| 2018-08-24 | $10.00 | $10.00 | $9.85 | $9.95 | $9.15 | 108,495 |
| 2018-08-23 | $9.90 | $10.03 | $9.90 | $9.90 | $9.10 | 37,025 |
| 2018-08-22 | $9.95 | $10.05 | $9.90 | $9.95 | $9.15 | 84,820 |
| 2018-08-21 | $10.15 | $10.27 | $9.95 | $10.00 | $9.20 | 107,543 |
| 2018-08-20 | $10.25 | $10.30 | $10.10 | $10.20 | $9.38 | 56,804 |
| 2018-08-17 | $10.20 | $10.25 | $10.10 | $10.20 | $9.38 | 27,095 |
| 2018-08-16 | $10.25 | $10.35 | $10.15 | $10.25 | $9.43 | 27,170 |
| 2018-08-15 | $10.10 | $10.35 | $10.10 | $10.20 | $9.38 | 55,266 |
| 2018-08-14 | $10.25 | $10.45 | $10.10 | $10.10 | $9.29 | 75,184 |
| 2018-08-13 | $10.75 | $10.75 | $10.25 | $10.30 | $9.47 | 68,971 |
| 2018-08-10 | $10.75 | $10.85 | $10.45 | $10.70 | $9.84 | 79,193 |
| 2018-08-09 | $10.85 | $11.05 | $10.65 | $10.80 | $9.93 | 66,652 |
| 2018-08-08 | $11.00 | $11.20 | $10.75 | $10.80 | $9.93 | 62,405 |
| 2018-08-07 | $10.90 | $11.15 | $10.80 | $11.05 | $10.16 | 145,835 |
| 2018-08-06 | $11.05 | $11.13 | $10.90 | $10.90 | $10.02 | 73,837 |
| 2018-08-03 | $11.35 | $11.35 | $10.90 | $11.10 | $10.21 | 80,024 |
| 2018-08-02 | $11.30 | $11.35 | $11.08 | $11.35 | $10.44 | 196,555 |
| 2018-08-01 | $11.35 | $11.45 | $11.20 | $11.40 | $10.48 | 107,832 |
| 2018-07-31 | $11.35 | $11.55 | $11.25 | $11.40 | $10.48 | 110,821 |
| 2018-07-30 | $11.40 | $11.40 | $11.10 | $11.35 | $10.44 | 209,504 |
| 2018-07-27 | $11.40 | $12.03 | $11.35 | $11.50 | $10.58 | 262,636 |
| 2018-07-26 | $11.55 | $11.75 | $11.10 | $11.45 | $10.53 | 121,784 |
| 2018-07-25 | $11.75 | $11.80 | $11.35 | $11.55 | $10.62 | 115,860 |
| 2018-07-24 | $12.05 | $12.05 | $11.65 | $11.75 | $10.81 | 55,044 |
| 2018-07-23 | $12.20 | $12.30 | $12.05 | $12.05 | $11.08 | 43,386 |
| 2018-07-20 | $12.25 | $12.35 | $12.10 | $12.25 | $11.27 | 72,355 |
| 2018-07-19 | $12.50 | $12.55 | $12.20 | $12.25 | $11.27 | 78,668 |
| 2018-07-18 | $12.50 | $12.65 | $12.45 | $12.50 | $11.50 | 75,314 |
| 2018-07-17 | $12.55 | $12.65 | $12.50 | $12.55 | $11.54 | 137,838 |
| 2018-07-16 | $12.80 | $12.80 | $12.50 | $12.55 | $11.54 | 219,203 |
| 2018-07-13 | $12.75 | $12.90 | $12.55 | $12.75 | $11.73 | 67,327 |
| 2018-07-12 | $12.90 | $12.90 | $12.65 | $12.70 | $11.68 | 118,749 |
| 2018-07-11 | $12.90 | $12.90 | $12.42 | $12.80 | $11.77 | 128,985 |
| 2018-07-10 | $13.05 | $13.18 | $12.80 | $12.90 | $11.86 | 254,501 |
| 2018-07-09 | $12.80 | $12.90 | $12.80 | $12.85 | $11.82 | 76,082 |
| 2018-07-06 | $12.90 | $12.95 | $12.80 | $12.80 | $11.77 | 59,508 |
| 2018-07-05 | $13.00 | $13.10 | $12.85 | $12.90 | $11.86 | 40,618 |
| 2018-07-03 | $12.85 | $13.10 | $12.85 | $13.00 | $11.96 | 22,113 |
| 2018-07-02 | $12.80 | $12.85 | $12.75 | $12.85 | $11.82 | 72,769 |
| 2018-06-29 | $12.85 | $12.98 | $12.80 | $12.80 | $11.77 | 57,393 |
| 2018-06-28 | $12.95 | $13.10 | $12.70 | $12.85 | $11.82 | 176,466 |
| 2018-06-27 | $13.10 | $13.25 | $12.85 | $12.95 | $11.91 | 99,913 |
| 2018-06-26 | $12.95 | $13.15 | $12.90 | $13.15 | $12.09 | 62,556 |
| 2018-06-25 | $13.00 | $13.15 | $12.85 | $12.90 | $11.86 | 115,867 |
| 2018-06-22 | $12.95 | $13.20 | $12.85 | $12.90 | $11.86 | 507,565 |
| 2018-06-21 | $12.90 | $13.15 | $12.85 | $12.95 | $11.91 | 77,810 |
| 2018-06-20 | $13.10 | $13.30 | $12.80 | $12.85 | $11.82 | 105,546 |
| 2018-06-19 | $13.00 | $13.25 | $12.95 | $13.10 | $12.05 | 112,930 |
| 2018-06-18 | $13.15 | $13.40 | $12.95 | $13.00 | $11.96 | 406,373 |
| 2018-06-15 | $13.10 | $13.30 | $13.05 | $13.30 | $12.23 | 77,357 |
| 2018-06-14 | $13.40 | $13.40 | $13.05 | $13.05 | $12.00 | 52,457 |
| 2018-06-13 | $13.35 | $13.50 | $13.25 | $13.40 | $12.32 | 43,988 |
| 2018-06-12 | $13.30 | $13.60 | $13.20 | $13.50 | $12.42 | 51,845 |
| 2018-06-11 | $13.20 | $13.35 | $13.18 | $13.30 | $12.23 | 50,619 |
| 2018-06-08 | $13.05 | $13.20 | $12.95 | $13.20 | $12.14 | 83,089 |
| 2018-06-07 | $13.00 | $13.10 | $12.95 | $13.00 | $11.96 | 73,627 |
| 2018-06-06 | $13.00 | $13.15 | $13.00 | $13.00 | $11.96 | 83,218 |
| 2018-06-05 | $13.15 | $13.20 | $12.95 | $13.00 | $11.96 | 65,744 |
| 2018-06-04 | $13.30 | $13.38 | $13.10 | $13.15 | $12.09 | 37,390 |
| 2018-06-01 | $13.25 | $13.30 | $13.10 | $13.30 | $12.23 | 33,967 |
| 2018-05-31 | $13.20 | $13.35 | $13.13 | $13.15 | $12.09 | 51,494 |
| 2018-05-30 | $13.15 | $13.40 | $13.15 | $13.25 | $12.19 | 70,198 |
| 2018-05-29 | $13.05 | $13.15 | $12.95 | $13.10 | $12.05 | 64,885 |
| 2018-05-25 | $13.05 | $13.15 | $12.95 | $13.10 | $12.05 | 34,440 |
| 2018-05-24 | $13.10 | $13.20 | $12.90 | $13.00 | $11.96 | 66,079 |
| 2018-05-23 | $13.20 | $13.20 | $13.05 | $13.15 | $12.09 | 43,848 |
| 2018-05-22 | $13.30 | $13.35 | $13.05 | $13.20 | $12.14 | 58,893 |
| 2018-05-21 | $13.20 | $13.35 | $13.15 | $13.20 | $12.14 | 76,489 |
| 2018-05-18 | $13.40 | $13.40 | $13.25 | $13.25 | $12.19 | 58,568 |
| 2018-05-17 | $13.25 | $13.45 | $13.20 | $13.30 | $12.23 | 60,926 |
| 2018-05-16 | $13.25 | $13.35 | $13.10 | $13.30 | $12.23 | 84,636 |
| 2018-05-15 | $13.15 | $13.35 | $13.05 | $13.20 | $12.14 | 72,243 |
| 2018-05-14 | $13.45 | $13.55 | $13.15 | $13.20 | $12.14 | 37,216 |
| 2018-05-11 | $13.45 | $13.95 | $13.35 | $13.35 | $12.28 | 104,960 |
| 2018-05-10 | $13.50 | $13.50 | $13.35 | $13.35 | $12.28 | 32,250 |
| 2018-05-09 | $13.40 | $13.50 | $13.35 | $13.45 | $12.37 | 87,489 |
| 2018-05-08 | $13.40 | $13.55 | $13.35 | $13.40 | $12.32 | 47,022 |
| 2018-05-07 | $13.20 | $13.50 | $13.10 | $13.40 | $12.32 | 37,690 |
| 2018-05-04 | $13.10 | $13.30 | $13.07 | $13.20 | $12.14 | 55,782 |
| 2018-05-03 | $13.55 | $13.55 | $13.15 | $13.20 | $12.14 | 47,259 |
| 2018-05-02 | $13.45 | $13.60 | $13.28 | $13.50 | $12.42 | 77,645 |
| 2018-05-01 | $12.95 | $13.45 | $12.85 | $13.40 | $12.32 | 65,609 |
| 2018-04-30 | $12.80 | $13.00 | $12.80 | $12.95 | $11.91 | 58,798 |
| 2018-04-27 | $12.75 | $12.90 | $12.55 | $12.75 | $11.73 | 49,001 |
| 2018-04-26 | $12.35 | $12.80 | $12.18 | $12.75 | $11.73 | 63,751 |
| 2018-04-25 | $12.20 | $12.35 | $12.10 | $12.15 | $11.17 | 52,116 |
| 2018-04-24 | $12.25 | $12.38 | $12.11 | $12.25 | $11.27 | 38,860 |
| 2018-04-23 | $12.50 | $12.50 | $12.10 | $12.25 | $11.27 | 62,720 |
| 2018-04-20 | $12.30 | $12.50 | $12.25 | $12.50 | $11.50 | 67,828 |
| 2018-04-19 | $12.35 | $12.40 | $12.20 | $12.30 | $11.31 | 36,612 |
| 2018-04-18 | $12.15 | $12.40 | $12.15 | $12.30 | $11.31 | 64,715 |
| 2018-04-17 | $12.10 | $12.35 | $12.00 | $12.15 | $11.17 | 87,716 |
| 2018-04-16 | $12.30 | $12.30 | $12.05 | $12.05 | $11.08 | 53,542 |
| 2018-04-13 | $12.25 | $12.30 | $12.00 | $12.25 | $11.27 | 126,122 |
| 2018-04-12 | $12.30 | $12.50 | $12.15 | $12.20 | $11.22 | 60,241 |
| 2018-04-11 | $12.05 | $12.30 | $11.95 | $12.25 | $11.27 | 72,841 |
| 2018-04-10 | $12.35 | $12.35 | $12.00 | $12.05 | $11.08 | 96,005 |
| 2018-04-09 | $12.40 | $12.50 | $12.30 | $12.30 | $11.31 | 43,053 |
| 2018-04-06 | $12.45 | $12.55 | $12.30 | $12.40 | $11.40 | 74,484 |
| 2018-04-05 | $12.50 | $12.60 | $12.30 | $12.50 | $11.50 | 101,571 |
| 2018-04-04 | $12.15 | $12.53 | $12.10 | $12.45 | $11.45 | 97,236 |
| 2018-04-03 | $12.30 | $12.30 | $12.15 | $12.25 | $11.27 | 87,310 |
| 2018-04-02 | $12.10 | $12.40 | $12.10 | $12.30 | $11.31 | 149,445 |
| 2018-03-29 | $12.60 | $12.60 | $12.25 | $12.25 | $11.27 | 168,786 |
| 2018-03-28 | $12.55 | $12.65 | $12.45 | $12.55 | $11.54 | 43,749 |
| 2018-03-27 | $12.60 | $12.80 | $12.45 | $12.55 | $11.54 | 48,730 |
| 2018-03-26 | $12.60 | $12.65 | $12.48 | $12.55 | $11.54 | 50,468 |
| 2018-03-23 | $12.55 | $12.55 | $12.35 | $12.45 | $11.45 | 72,393 |
| 2018-03-22 | $12.45 | $12.65 | $12.35 | $12.50 | $11.50 | 119,885 |
| 2018-03-21 | $12.50 | $12.80 | $12.45 | $12.50 | $11.50 | 57,776 |
| 2018-03-20 | $12.35 | $12.65 | $12.35 | $12.45 | $11.45 | 147,526 |
| 2018-03-19 | $12.50 | $12.55 | $12.15 | $12.30 | $11.31 | 112,554 |
| 2018-03-16 | $12.60 | $12.70 | $12.45 | $12.50 | $11.50 | 119,669 |
| 2018-03-15 | $12.75 | $12.85 | $12.50 | $12.55 | $11.54 | 81,488 |
| 2018-03-14 | $12.85 | $12.85 | $12.60 | $12.70 | $11.68 | 117,205 |
| 2018-03-13 | $12.95 | $12.95 | $12.65 | $12.80 | $11.77 | 44,516 |
| 2018-03-12 | $12.80 | $13.10 | $12.80 | $12.90 | $11.86 | 103,237 |
| 2018-03-09 | $12.75 | $13.00 | $12.70 | $12.85 | $11.82 | 66,341 |
| 2018-03-08 | $13.00 | $13.10 | $12.73 | $12.75 | $11.73 | 59,873 |
| 2018-03-07 | $12.95 | $13.10 | $12.85 | $12.90 | $11.86 | 100,374 |
| 2018-03-06 | $12.95 | $13.05 | $12.77 | $12.95 | $11.91 | 77,496 |
| 2018-03-05 | $12.65 | $12.90 | $12.50 | $12.85 | $11.82 | 89,279 |
| 2018-03-02 | $12.45 | $12.60 | $12.35 | $12.60 | $11.59 | 82,268 |
| 2018-03-01 | $12.10 | $12.55 | $12.10 | $12.45 | $11.45 | 137,019 |
| 2018-02-28 | $12.30 | $12.40 | $12.10 | $12.20 | $11.22 | 138,586 |
| 2018-02-27 | $12.10 | $12.48 | $12.10 | $12.30 | $11.31 | 114,117 |
| 2018-02-26 | $11.60 | $12.15 | $11.45 | $12.10 | $11.13 | 163,286 |
| 2018-02-23 | $11.40 | $11.68 | $11.35 | $11.60 | $10.67 | 54,465 |
| 2018-02-22 | $11.25 | $11.50 | $11.20 | $11.40 | $10.48 | 65,904 |
| 2018-02-21 | $11.15 | $11.54 | $11.15 | $11.25 | $10.35 | 60,667 |
| 2018-02-20 | $11.55 | $11.60 | $11.10 | $11.15 | $10.25 | 126,093 |
| 2018-02-16 | $12.00 | $12.13 | $11.60 | $11.65 | $10.71 | 104,455 |
| 2018-02-15 | $12.10 | $12.15 | $11.95 | $12.05 | $11.08 | 69,630 |
| 2018-02-14 | $12.15 | $12.40 | $11.85 | $12.10 | $11.13 | 149,820 |
| 2018-02-13 | $12.40 | $12.50 | $12.05 | $12.25 | $11.27 | 78,939 |
| 2018-02-12 | $12.60 | $12.85 | $12.40 | $12.50 | $11.50 | 154,510 |
| 2018-02-09 | $12.45 | $12.70 | $12.30 | $12.60 | $11.59 | 163,740 |
| 2018-02-08 | $12.60 | $12.60 | $12.35 | $12.40 | $11.40 | 126,587 |
| 2018-02-07 | $12.35 | $12.65 | $12.30 | $12.60 | $11.59 | 181,198 |
| 2018-02-06 | $12.20 | $12.50 | $12.20 | $12.35 | $11.36 | 222,292 |
| 2018-02-05 | $12.45 | $12.50 | $12.25 | $12.40 | $11.40 | 230,815 |
| 2018-02-02 | $12.55 | $12.55 | $12.35 | $12.50 | $11.50 | 156,903 |
| 2018-02-01 | $12.50 | $12.60 | $12.40 | $12.60 | $11.59 | 130,881 |
| 2018-01-31 | $12.40 | $12.60 | $12.40 | $12.50 | $11.50 | 158,446 |
| 2018-01-30 | $12.50 | $12.60 | $12.35 | $12.40 | $11.40 | 169,497 |
| 2018-01-29 | $12.50 | $12.60 | $12.35 | $12.35 | $11.36 | 103,267 |
| 2018-01-26 | $12.55 | $12.75 | $12.55 | $12.65 | $11.63 | 82,999 |
| 2018-01-25 | $12.35 | $12.60 | $12.25 | $12.50 | $11.50 | 169,139 |
| 2018-01-24 | $12.55 | $12.70 | $12.30 | $12.35 | $11.36 | 67,694 |
| 2018-01-23 | $12.75 | $12.80 | $12.40 | $12.55 | $11.54 | 93,042 |
| 2018-01-22 | $12.40 | $12.85 | $12.40 | $12.80 | $11.77 | 95,892 |
| 2018-01-19 | $12.15 | $12.70 | $12.05 | $12.45 | $11.45 | 213,035 |
| 2018-01-18 | $11.30 | $12.30 | $11.20 | $12.20 | $11.22 | 533,059 |
| 2018-01-17 | $11.00 | $11.10 | $10.83 | $10.85 | $9.98 | 116,444 |
| 2018-01-16 | $11.15 | $11.20 | $11.00 | $11.00 | $10.12 | 163,942 |
| 2018-01-12 | $11.00 | $11.20 | $11.00 | $11.15 | $10.25 | 64,700 |
| 2018-01-11 | $11.15 | $11.18 | $11.00 | $11.00 | $10.12 | 96,391 |
| 2018-01-10 | $11.05 | $11.15 | $11.00 | $11.10 | $10.21 | 85,426 |
| 2018-01-09 | $11.05 | $11.15 | $11.00 | $11.05 | $10.16 | 178,964 |
| 2018-01-08 | $11.20 | $11.25 | $11.05 | $11.05 | $10.16 | 203,399 |
| 2018-01-05 | $11.30 | $11.40 | $11.20 | $11.25 | $10.35 | 66,299 |
| 2018-01-04 | $11.15 | $11.40 | $11.00 | $11.30 | $10.39 | 51,987 |
| 2018-01-03 | $11.20 | $11.35 | $11.15 | $11.15 | $10.25 | 96,359 |
| 2018-01-02 | $11.15 | $11.35 | $11.05 | $11.20 | $10.30 | 85,859 |
| 2017-12-29 | $11.45 | $11.47 | $11.20 | $11.20 | $10.30 | 113,237 |
| 2017-12-28 | $11.30 | $11.50 | $11.30 | $11.50 | $10.58 | 74,477 |
| 2017-12-27 | $11.35 | $11.50 | $11.15 | $11.35 | $10.44 | 123,595 |
| 2017-12-26 | $11.35 | $11.55 | $11.28 | $11.35 | $10.44 | 81,210 |
| 2017-12-22 | $11.40 | $11.50 | $11.30 | $11.35 | $10.44 | 64,729 |
| 2017-12-21 | $11.33 | $11.45 | $10.75 | $11.40 | $10.48 | 214,156 |
| 2017-12-20 | $11.20 | $11.40 | $11.05 | $11.20 | $10.30 | 70,316 |
| 2017-12-19 | $11.38 | $11.45 | $11.05 | $11.05 | $10.16 | 210,057 |
| 2017-12-18 | $11.73 | $11.95 | $11.30 | $11.30 | $10.39 | 236,058 |
| 2017-12-15 | $11.20 | $11.65 | $11.15 | $11.45 | $10.53 | 343,334 |
| 2017-12-14 | $11.50 | $11.85 | $11.25 | $11.25 | $10.35 | 101,678 |
| 2017-12-13 | $11.80 | $11.95 | $11.65 | $11.65 | $10.71 | 92,538 |
| 2017-12-12 | $12.00 | $12.00 | $11.65 | $11.75 | $10.81 | 114,490 |
| 2017-12-11 | $12.05 | $12.25 | $11.90 | $11.95 | $10.99 | 108,433 |
| 2017-12-08 | $12.15 | $12.20 | $11.80 | $12.10 | $11.13 | 90,478 |
| 2017-12-07 | $11.80 | $12.25 | $11.50 | $12.15 | $11.17 | 111,090 |
| 2017-12-06 | $12.00 | $12.00 | $11.85 | $11.90 | $10.94 | 36,828 |
| 2017-12-05 | $12.25 | $12.25 | $11.95 | $12.00 | $11.04 | 98,072 |
| 2017-12-04 | $12.40 | $12.43 | $12.20 | $12.20 | $11.22 | 117,247 |
| 2017-12-01 | $12.35 | $12.40 | $12.13 | $12.35 | $11.36 | 106,247 |
| 2017-11-30 | $12.55 | $12.65 | $12.30 | $12.40 | $11.40 | 378,634 |
| 2017-11-29 | $12.60 | $12.75 | $12.45 | $12.60 | $11.59 | 77,950 |
| 2017-11-28 | $12.60 | $12.65 | $12.30 | $12.60 | $11.59 | 79,907 |
| 2017-11-27 | $12.60 | $12.80 | $12.40 | $12.55 | $11.54 | 122,870 |
| 2017-11-24 | $12.75 | $12.85 | $12.60 | $12.70 | $11.68 | 39,832 |
| 2017-11-22 | $13.00 | $13.00 | $12.75 | $12.75 | $11.73 | 71,185 |
| 2017-11-21 | $12.65 | $12.95 | $12.65 | $12.90 | $11.86 | 45,828 |
| 2017-11-20 | $12.70 | $12.70 | $12.50 | $12.55 | $11.54 | 55,347 |
| 2017-11-17 | $12.55 | $12.90 | $12.40 | $12.70 | $11.68 | 30,398 |
| 2017-11-16 | $12.20 | $12.75 | $12.20 | $12.60 | $11.59 | 51,998 |
| 2017-11-15 | $12.20 | $12.30 | $12.15 | $12.20 | $11.22 | 74,926 |
| 2017-11-14 | $12.60 | $12.70 | $12.15 | $12.25 | $11.27 | 87,431 |
| 2017-11-13 | $13.00 | $13.05 | $12.70 | $12.75 | $11.73 | 73,692 |
| 2017-11-10 | $13.10 | $13.25 | $13.05 | $13.10 | $12.05 | 166,197 |
| 2017-11-09 | $13.25 | $13.35 | $13.10 | $13.20 | $12.14 | 118,983 |
| 2017-11-08 | $13.25 | $13.40 | $13.20 | $13.25 | $12.19 | 56,435 |
| 2017-11-07 | $14.05 | $14.05 | $13.25 | $13.25 | $12.19 | 41,900 |
| 2017-11-06 | $14.15 | $14.35 | $13.98 | $14.00 | $12.88 | 56,917 |
| 2017-11-03 | $14.20 | $14.20 | $13.95 | $14.15 | $13.01 | 66,173 |
| 2017-11-02 | $14.10 | $14.20 | $14.01 | $14.20 | $13.06 | 52,556 |
| 2017-11-01 | $14.10 | $14.25 | $14.00 | $14.10 | $12.97 | 215,342 |
| 2017-10-31 | $14.15 | $14.25 | $14.00 | $14.10 | $12.97 | 75,845 |
| 2017-10-30 | $13.95 | $14.20 | $13.70 | $14.15 | $13.01 | 117,395 |
| 2017-10-27 | $13.90 | $14.40 | $13.90 | $14.05 | $12.92 | 70,366 |
| 2017-10-26 | $13.30 | $13.95 | $13.30 | $13.90 | $12.78 | 79,859 |
| 2017-10-25 | $13.60 | $13.60 | $13.25 | $13.33 | $12.25 | 66,563 |
| 2017-10-24 | $13.30 | $14.00 | $13.30 | $13.40 | $12.32 | 65,495 |
| 2017-10-23 | $13.55 | $13.60 | $13.30 | $13.30 | $12.23 | 32,390 |
| 2017-10-20 | $13.40 | $13.60 | $13.25 | $13.50 | $12.42 | 107,878 |
| 2017-10-19 | $14.00 | $14.00 | $13.25 | $13.25 | $12.19 | 87,886 |
| 2017-10-18 | $14.10 | $14.20 | $14.05 | $14.10 | $12.97 | 13,944 |
| 2017-10-17 | $14.15 | $14.20 | $14.05 | $14.10 | $12.97 | 27,100 |
| 2017-10-16 | $14.25 | $14.35 | $14.05 | $14.15 | $13.01 | 93,896 |
| 2017-10-13 | $14.05 | $14.30 | $14.00 | $14.15 | $13.01 | 56,415 |
| 2017-10-12 | $13.60 | $14.00 | $13.60 | $14.00 | $12.88 | 81,559 |
| 2017-10-11 | $13.55 | $13.70 | $13.28 | $13.60 | $12.51 | 65,767 |
| 2017-10-10 | $13.40 | $13.60 | $13.30 | $13.60 | $12.51 | 49,656 |
| 2017-10-09 | $13.35 | $13.45 | $13.30 | $13.40 | $12.32 | 20,461 |
| 2017-10-06 | $13.50 | $13.60 | $13.25 | $13.40 | $12.32 | 48,205 |
| 2017-10-05 | $13.50 | $13.63 | $13.40 | $13.50 | $12.42 | 43,979 |
| 2017-10-04 | $13.45 | $13.55 | $13.35 | $13.45 | $12.37 | 28,920 |
| 2017-10-03 | $13.60 | $13.68 | $13.40 | $13.45 | $12.37 | 51,365 |
| 2017-10-02 | $13.40 | $13.55 | $13.35 | $13.55 | $12.46 | 62,330 |
| 2017-09-29 | $13.40 | $13.50 | $13.30 | $13.35 | $12.28 | 41,878 |
| 2017-09-28 | $13.55 | $13.60 | $13.35 | $13.45 | $12.37 | 56,532 |
| 2017-09-27 | $13.10 | $13.70 | $13.00 | $13.50 | $12.42 | 167,374 |
| 2017-09-26 | $13.05 | $13.50 | $12.95 | $13.05 | $12.00 | 84,169 |
| 2017-09-25 | $12.95 | $13.10 | $12.90 | $13.00 | $11.96 | 73,248 |
| 2017-09-22 | $13.05 | $13.15 | $12.95 | $13.00 | $11.96 | 64,576 |
| 2017-09-21 | $13.00 | $13.08 | $12.85 | $13.00 | $11.96 | 91,475 |
| 2017-09-20 | $12.90 | $13.05 | $12.90 | $12.95 | $11.91 | 39,844 |
| 2017-09-19 | $12.80 | $12.90 | $12.60 | $12.85 | $11.82 | 40,238 |
| 2017-09-18 | $12.95 | $13.05 | $12.80 | $12.80 | $11.77 | 42,261 |
| 2017-09-15 | $13.05 | $13.10 | $12.80 | $13.00 | $11.96 | 158,635 |
| 2017-09-14 | $13.00 | $13.10 | $12.90 | $13.10 | $12.05 | 22,600 |
| 2017-09-13 | $13.10 | $13.15 | $12.85 | $13.00 | $11.96 | 57,900 |
| 2017-09-12 | $12.80 | $13.05 | $12.75 | $13.00 | $11.96 | 28,596 |
| 2017-09-11 | $12.70 | $12.80 | $12.45 | $12.75 | $11.73 | 40,292 |
| 2017-09-08 | $12.15 | $12.60 | $12.10 | $12.60 | $11.59 | 35,360 |
| 2017-09-07 | $12.05 | $12.25 | $12.05 | $12.20 | $11.22 | 21,608 |
| 2017-09-06 | $12.25 | $12.28 | $12.05 | $12.10 | $11.13 | 24,193 |
| 2017-09-05 | $12.05 | $12.30 | $12.00 | $12.25 | $11.27 | 24,456 |
| 2017-09-01 | $12.15 | $12.15 | $11.90 | $12.10 | $11.13 | 51,591 |
| 2017-08-31 | $12.40 | $12.50 | $12.15 | $12.20 | $11.22 | 53,095 |
| 2017-08-30 | $12.30 | $12.45 | $12.20 | $12.40 | $11.40 | 22,087 |
| 2017-08-29 | $12.05 | $12.35 | $11.90 | $12.35 | $11.36 | 17,066 |
| 2017-08-28 | $12.30 | $12.30 | $12.10 | $12.20 | $11.22 | 21,897 |
| 2017-08-25 | $11.80 | $12.35 | $11.80 | $12.30 | $11.31 | 78,775 |
| 2017-08-24 | $11.70 | $11.85 | $11.65 | $11.80 | $10.85 | 21,390 |
| 2017-08-23 | $11.80 | $11.85 | $11.65 | $11.85 | $10.90 | 27,917 |
| 2017-08-22 | $11.90 | $11.90 | $11.75 | $11.90 | $10.94 | 17,482 |
| 2017-08-21 | $11.90 | $11.90 | $11.75 | $11.80 | $10.85 | 20,065 |
| 2017-08-18 | $11.80 | $12.00 | $11.80 | $11.95 | $10.99 | 44,075 |
| 2017-08-17 | $11.80 | $11.90 | $11.65 | $11.90 | $10.94 | 49,055 |
| 2017-08-16 | $11.75 | $11.93 | $11.45 | $11.85 | $10.90 | 46,988 |
| 2017-08-15 | $12.00 | $12.00 | $11.60 | $11.75 | $10.81 | 48,141 |
| 2017-08-14 | $11.80 | $11.95 | $11.70 | $11.95 | $10.99 | 30,945 |
| 2017-08-11 | $11.65 | $11.95 | $11.65 | $11.80 | $10.85 | 69,497 |
| 2017-08-10 | $12.00 | $12.00 | $11.75 | $11.85 | $10.90 | 58,049 |
| 2017-08-09 | $11.90 | $12.05 | $11.75 | $12.00 | $11.04 | 52,087 |
| 2017-08-08 | $11.95 | $12.10 | $11.85 | $12.00 | $11.04 | 37,338 |
| 2017-08-07 | $11.90 | $12.00 | $11.78 | $11.90 | $10.94 | 77,093 |
| 2017-08-04 | $11.65 | $11.98 | $11.60 | $11.90 | $10.94 | 24,791 |
| 2017-08-03 | $11.80 | $11.85 | $11.60 | $11.65 | $10.71 | 43,173 |
| 2017-08-02 | $11.70 | $11.80 | $11.60 | $11.75 | $10.81 | 33,100 |
| 2017-08-01 | $11.90 | $11.90 | $11.35 | $11.70 | $10.76 | 63,500 |
| 2017-07-31 | $11.90 | $11.95 | $11.60 | $11.90 | $10.94 | 56,068 |
| 2017-07-28 | $11.70 | $11.90 | $11.55 | $11.85 | $10.90 | 50,274 |
| 2017-07-27 | $12.05 | $12.15 | $11.70 | $11.75 | $10.81 | 62,404 |
| 2017-07-26 | $12.35 | $12.35 | $12.00 | $12.00 | $11.04 | 81,308 |
| 2017-07-25 | $12.30 | $12.60 | $12.30 | $12.30 | $11.31 | 126,433 |
| 2017-07-24 | $12.35 | $12.35 | $12.30 | $12.30 | $11.31 | 32,202 |
| 2017-07-21 | $12.45 | $12.45 | $12.30 | $12.35 | $11.36 | 126,414 |
| 2017-07-20 | $12.35 | $12.40 | $12.20 | $12.35 | $11.36 | 22,727 |
| 2017-07-19 | $12.40 | $12.45 | $12.30 | $12.35 | $11.36 | 14,990 |
| 2017-07-18 | $12.55 | $12.65 | $12.35 | $12.40 | $11.40 | 56,701 |
| 2017-07-17 | $12.65 | $12.65 | $12.50 | $12.60 | $11.59 | 21,829 |
| 2017-07-14 | $12.50 | $12.80 | $12.45 | $12.70 | $11.68 | 39,930 |
| 2017-07-13 | $12.35 | $12.60 | $12.20 | $12.55 | $11.54 | 58,320 |
| 2017-07-12 | $12.15 | $12.40 | $12.15 | $12.35 | $11.36 | 74,801 |
| 2017-07-11 | $12.00 | $12.15 | $12.00 | $12.15 | $11.17 | 42,200 |
| 2017-07-10 | $12.15 | $12.15 | $12.00 | $12.00 | $11.04 | 29,900 |
| 2017-07-07 | $12.00 | $12.20 | $12.00 | $12.15 | $11.17 | 57,172 |
| 2017-07-06 | $12.10 | $12.10 | $12.00 | $12.05 | $11.08 | 33,154 |
| 2017-07-05 | $12.05 | $12.20 | $11.95 | $12.20 | $11.22 | 68,566 |
| 2017-07-03 | $11.90 | $12.15 | $11.60 | $12.10 | $11.13 | 25,231 |
| 2017-06-30 | $11.65 | $11.95 | $11.65 | $11.90 | $10.94 | 49,258 |
| 2017-06-29 | $11.60 | $11.75 | $11.55 | $11.65 | $10.71 | 134,017 |
| 2017-06-28 | $11.50 | $11.60 | $11.35 | $11.60 | $10.67 | 33,693 |
| 2017-06-27 | $11.60 | $11.70 | $11.45 | $11.50 | $10.58 | 30,261 |
| 2017-06-26 | $11.55 | $11.73 | $11.48 | $11.50 | $10.58 | 34,322 |
| 2017-06-23 | $11.60 | $11.75 | $11.43 | $11.60 | $10.67 | 84,646 |
| 2017-06-22 | $11.45 | $11.70 | $11.45 | $11.65 | $10.71 | 24,508 |
| 2017-06-21 | $11.50 | $11.55 | $11.35 | $11.45 | $10.53 | 49,120 |
| 2017-06-20 | $11.35 | $11.50 | $11.30 | $11.45 | $10.53 | 33,991 |
| 2017-06-19 | $11.30 | $11.40 | $11.28 | $11.30 | $10.39 | 45,893 |
| 2017-06-16 | $11.20 | $11.30 | $11.10 | $11.20 | $10.30 | 88,263 |
| 2017-06-15 | $11.50 | $11.70 | $11.30 | $11.35 | $10.44 | 52,346 |
| 2017-06-14 | $11.65 | $11.65 | $11.35 | $11.60 | $10.67 | 35,429 |
| 2017-06-13 | $11.55 | $11.75 | $11.55 | $11.65 | $10.71 | 32,705 |
| 2017-06-12 | $11.60 | $11.95 | $11.50 | $11.60 | $10.67 | 39,044 |
| 2017-06-09 | $11.25 | $11.58 | $11.25 | $11.55 | $10.62 | 65,056 |
| 2017-06-08 | $11.35 | $11.40 | $11.25 | $11.30 | $10.39 | 75,255 |
| 2017-06-07 | $11.35 | $11.43 | $11.23 | $11.30 | $10.39 | 76,738 |
| 2017-06-06 | $11.20 | $11.35 | $11.05 | $11.35 | $10.44 | 163,400 |
| 2017-06-05 | $11.30 | $11.45 | $11.20 | $11.30 | $10.39 | 71,002 |
| 2017-06-02 | $11.25 | $11.40 | $11.25 | $11.30 | $10.39 | 99,169 |
| 2017-06-01 | $11.15 | $11.28 | $11.05 | $11.20 | $10.30 | 125,894 |
| 2017-05-31 | $10.90 | $11.20 | $10.80 | $11.05 | $10.16 | 66,642 |
| 2017-05-30 | $10.75 | $10.95 | $10.75 | $10.90 | $10.02 | 61,295 |
| 2017-05-26 | $11.00 | $11.00 | $10.65 | $10.75 | $9.89 | 119,307 |
| 2017-05-25 | $11.10 | $11.10 | $10.95 | $11.00 | $10.12 | 44,334 |
| 2017-05-24 | $11.00 | $11.05 | $10.90 | $11.05 | $10.16 | 877 |
| 2017-05-23 | $11.00 | $11.05 | $10.90 | $11.05 | $10.16 | 333 |
| 2017-05-22 | $10.95 | $11.05 | $10.80 | $11.00 | $10.12 | 65,646 |
| 2017-05-19 | $11.00 | $11.10 | $10.95 | $10.95 | $10.07 | 97,672 |
| 2017-05-18 | $10.90 | $11.20 | $10.85 | $11.00 | $10.12 | 57,779 |
| 2017-05-17 | $11.20 | $11.30 | $10.78 | $10.95 | $10.07 | 105,404 |
| 2017-05-16 | $11.80 | $11.80 | $11.18 | $11.30 | $10.39 | 99,240 |
| 2017-05-15 | $11.75 | $11.85 | $11.70 | $11.75 | $10.81 | 29,696 |
| 2017-05-12 | $11.85 | $11.85 | $11.70 | $11.70 | $10.76 | 43,062 |
| 2017-05-11 | $11.95 | $12.05 | $11.75 | $11.80 | $10.85 | 72,147 |
| 2017-05-10 | $12.10 | $12.15 | $11.95 | $11.95 | $10.99 | 52,720 |
| 2017-05-09 | $12.00 | $12.10 | $11.97 | $12.10 | $11.13 | 110,767 |
| 2017-05-08 | $12.00 | $12.05 | $12.00 | $12.00 | $11.04 | 71,162 |
| 2017-05-05 | $11.90 | $12.18 | $11.90 | $12.00 | $11.04 | 60,901 |
| 2017-05-04 | $12.10 | $12.20 | $11.90 | $11.90 | $10.94 | 55,792 |
| 2017-05-03 | $12.20 | $12.30 | $11.85 | $12.10 | $11.13 | 86,581 |
| 2017-05-02 | $12.35 | $12.45 | $12.25 | $12.30 | $11.31 | 44,648 |
| 2017-05-01 | $12.70 | $12.90 | $12.43 | $12.50 | $11.50 | 71,825 |
| 2017-04-28 | $12.75 | $12.80 | $12.60 | $12.70 | $11.68 | 128,511 |
| 2017-04-27 | $12.35 | $12.90 | $12.26 | $12.80 | $11.77 | 88,860 |
| 2017-04-26 | $12.45 | $12.95 | $12.45 | $12.80 | $11.77 | 105,586 |
| 2017-04-25 | $12.45 | $12.70 | $12.45 | $12.60 | $11.59 | 82,283 |
| 2017-04-24 | $12.50 | $12.55 | $12.30 | $12.45 | $11.45 | 40,285 |
| 2017-04-21 | $12.50 | $12.50 | $12.30 | $12.35 | $11.36 | 44,485 |
| 2017-04-20 | $12.40 | $12.65 | $12.30 | $12.50 | $11.50 | 91,127 |
| 2017-04-19 | $12.45 | $12.65 | $12.35 | $12.40 | $11.40 | 65,346 |
| 2017-04-18 | $12.35 | $12.48 | $12.30 | $12.45 | $11.45 | 31,008 |
| 2017-04-17 | $12.30 | $12.45 | $12.25 | $12.40 | $11.40 | 28,745 |
| 2017-04-13 | $12.25 | $12.55 | $12.25 | $12.30 | $11.31 | 38,458 |
| 2017-04-12 | $12.25 | $12.50 | $12.20 | $12.35 | $11.36 | 52,250 |
| 2017-04-11 | $12.05 | $12.35 | $11.85 | $12.30 | $11.31 | 117,445 |
| 2017-04-10 | $12.15 | $12.50 | $12.00 | $12.00 | $11.04 | 122,949 |
| 2017-04-07 | $12.25 | $12.40 | $12.10 | $12.20 | $11.22 | 36,840 |
| 2017-04-06 | $12.20 | $12.40 | $12.10 | $12.30 | $11.31 | 72,019 |
| 2017-04-05 | $12.70 | $12.75 | $12.10 | $12.20 | $11.22 | 80,392 |
| 2017-04-04 | $12.65 | $12.80 | $12.50 | $12.65 | $11.63 | 173,766 |
| 2017-04-03 | $12.70 | $12.80 | $12.65 | $12.70 | $11.68 | 54,823 |
| 2017-03-31 | $12.70 | $12.75 | $12.50 | $12.70 | $11.68 | 91,840 |
| 2017-03-30 | $12.45 | $12.75 | $12.45 | $12.70 | $11.68 | 114,153 |
| 2017-03-29 | $12.25 | $12.60 | $12.25 | $12.45 | $11.45 | 45,775 |
| 2017-03-28 | $12.15 | $12.30 | $12.15 | $12.25 | $11.27 | 53,327 |
| 2017-03-27 | $12.10 | $12.25 | $12.00 | $12.20 | $11.22 | 78,819 |
| 2017-03-24 | $12.30 | $12.30 | $12.05 | $12.10 | $11.13 | 109,901 |
| 2017-03-23 | $12.20 | $12.50 | $12.05 | $12.25 | $11.27 | 71,021 |
| 2017-03-22 | $12.35 | $12.35 | $12.10 | $12.15 | $11.17 | 59,801 |
| 2017-03-21 | $12.45 | $12.45 | $12.20 | $12.30 | $11.31 | 75,871 |
| 2017-03-20 | $12.55 | $12.55 | $12.25 | $12.35 | $11.36 | 34,092 |
| 2017-03-17 | $12.40 | $12.55 | $12.33 | $12.55 | $11.54 | 101,221 |
| 2017-03-16 | $12.50 | $12.50 | $12.35 | $12.45 | $11.45 | 37,709 |
| 2017-03-15 | $12.30 | $12.45 | $12.20 | $12.45 | $11.45 | 43,721 |
| 2017-03-14 | $12.30 | $12.35 | $12.20 | $12.25 | $11.27 | 38,480 |
| 2017-03-13 | $12.30 | $12.53 | $12.28 | $12.30 | $11.31 | 64,498 |
| 2017-03-10 | $12.30 | $12.45 | $12.25 | $12.30 | $11.31 | 76,928 |
| 2017-03-09 | $12.20 | $12.25 | $12.15 | $12.20 | $11.22 | 51,969 |
| 2017-03-08 | $12.60 | $12.70 | $12.25 | $12.25 | $11.27 | 71,445 |
| 2017-03-07 | $12.75 | $12.80 | $12.30 | $12.50 | $11.50 | 50,114 |
| 2017-03-06 | $13.00 | $13.00 | $12.75 | $12.80 | $11.77 | 25,793 |
| 2017-03-03 | $12.85 | $13.10 | $12.70 | $13.00 | $11.96 | 75,256 |
| 2017-03-02 | $12.65 | $13.00 | $12.65 | $12.90 | $11.86 | 337,244 |
| 2017-03-01 | $12.70 | $12.80 | $12.48 | $12.65 | $11.63 | 150,262 |
| 2017-02-28 | $12.70 | $12.90 | $12.60 | $12.65 | $11.63 | 204,081 |
| 2017-02-27 | $12.75 | $12.90 | $12.65 | $12.70 | $11.68 | 125,593 |
| 2017-02-24 | $12.75 | $12.80 | $12.75 | $12.75 | $11.73 | 31,538 |
| 2017-02-23 | $12.75 | $12.80 | $12.75 | $12.80 | $11.77 | 40,378 |
| 2017-02-22 | $12.80 | $12.85 | $12.75 | $12.80 | $11.77 | 33,541 |
| 2017-02-21 | $12.75 | $12.95 | $12.75 | $12.80 | $11.77 | 38,626 |
| 2017-02-17 | $12.90 | $12.90 | $12.65 | $12.80 | $11.77 | 38,504 |
| 2017-02-16 | $13.05 | $13.10 | $12.75 | $12.80 | $11.77 | 51,977 |
| 2017-02-15 | $12.65 | $13.10 | $12.60 | $13.00 | $11.96 | 257,660 |
| 2017-02-14 | $12.40 | $12.80 | $12.40 | $12.70 | $11.68 | 31,085 |
| 2017-02-13 | $12.45 | $12.60 | $12.40 | $12.55 | $11.54 | 28,419 |
| 2017-02-10 | $12.40 | $12.50 | $12.35 | $12.45 | $11.45 | 39,458 |
| 2017-02-09 | $12.20 | $12.40 | $12.15 | $12.40 | $11.40 | 23,306 |
| 2017-02-08 | $12.10 | $12.35 | $12.05 | $12.20 | $11.22 | 49,097 |
| 2017-02-07 | $12.25 | $12.25 | $12.10 | $12.20 | $11.22 | 21,697 |
| 2017-02-06 | $12.30 | $12.40 | $12.20 | $12.25 | $11.27 | 26,490 |
| 2017-02-03 | $12.30 | $12.40 | $12.20 | $12.30 | $11.31 | 33,701 |
| 2017-02-02 | $12.15 | $12.30 | $12.10 | $12.25 | $11.27 | 33,611 |
| 2017-02-01 | $12.05 | $12.30 | $12.02 | $12.15 | $11.17 | 32,127 |
| 2017-01-31 | $12.00 | $12.10 | $11.80 | $12.05 | $11.08 | 33,989 |
| 2017-01-30 | $12.25 | $12.30 | $12.00 | $12.00 | $11.04 | 44,351 |
| 2017-01-27 | $12.40 | $12.48 | $12.30 | $12.35 | $11.36 | 38,025 |
| 2017-01-26 | $12.40 | $12.55 | $12.30 | $12.50 | $11.50 | 37,057 |
| 2017-01-25 | $12.30 | $12.63 | $12.30 | $12.40 | $11.40 | 22,077 |
| 2017-01-24 | $12.10 | $12.40 | $11.91 | $12.30 | $11.31 | 57,831 |
| 2017-01-23 | $12.55 | $12.63 | $12.10 | $12.15 | $11.17 | 28,867 |
| 2017-01-20 | $12.55 | $12.67 | $12.46 | $12.55 | $11.54 | 32,285 |
| 2017-01-19 | $12.70 | $12.70 | $12.40 | $12.60 | $11.59 | 49,714 |
| 2017-01-18 | $13.10 | $13.10 | $12.55 | $12.65 | $11.63 | 33,646 |
| 2017-01-17 | $13.25 | $13.25 | $13.00 | $13.00 | $11.96 | 56,620 |
| 2017-01-13 | $13.25 | $13.53 | $13.15 | $13.25 | $12.19 | 23,499 |
| 2017-01-12 | $13.50 | $13.50 | $13.06 | $13.25 | $12.19 | 35,304 |
| 2017-01-11 | $13.30 | $13.55 | $13.30 | $13.50 | $12.42 | 30,301 |
| 2017-01-10 | $13.20 | $13.40 | $13.15 | $13.35 | $12.28 | 39,548 |
| 2017-01-09 | $13.15 | $13.25 | $13.10 | $13.15 | $12.09 | 36,910 |
| 2017-01-06 | $13.50 | $13.50 | $13.20 | $13.25 | $12.19 | 25,397 |
| 2017-01-05 | $13.45 | $13.50 | $13.10 | $13.45 | $12.37 | 59,024 |
| 2017-01-04 | $13.30 | $13.45 | $13.15 | $13.35 | $12.28 | 46,469 |
| 2017-01-03 | $13.80 | $13.97 | $13.20 | $13.30 | $12.23 | 48,217 |
| 2016-12-30 | $13.60 | $13.60 | $13.35 | $13.45 | $12.37 | 45,977 |
| 2016-12-29 | $14.00 | $14.10 | $13.30 | $13.50 | $12.42 | 111,137 |
| 2016-12-28 | $12.80 | $14.00 | $12.75 | $13.90 | $12.78 | 222,876 |
| 2016-12-27 | $12.45 | $12.65 | $12.30 | $12.45 | $11.45 | 44,991 |
| 2016-12-23 | $12.25 | $12.58 | $12.21 | $12.50 | $11.50 | 50,031 |
| 2016-12-22 | $12.30 | $12.35 | $12.25 | $12.25 | $11.27 | 29,712 |
| 2016-12-21 | $12.30 | $12.35 | $12.25 | $12.30 | $11.31 | 33,896 |
| 2016-12-20 | $12.25 | $12.35 | $12.20 | $12.30 | $11.31 | 51,302 |
| 2016-12-19 | $12.30 | $12.50 | $12.10 | $12.30 | $11.31 | 43,305 |
| 2016-12-16 | $12.45 | $12.70 | $12.20 | $12.25 | $11.27 | 107,026 |
| 2016-12-15 | $12.15 | $12.60 | $12.10 | $12.35 | $11.36 | 119,074 |
| 2016-12-14 | $12.10 | $12.30 | $12.10 | $12.20 | $11.22 | 51,601 |
| 2016-12-13 | $12.35 | $12.40 | $12.10 | $12.10 | $11.13 | 49,749 |
| 2016-12-12 | $12.20 | $12.40 | $12.15 | $12.25 | $11.27 | 114,863 |
| 2016-12-09 | $12.00 | $12.50 | $11.98 | $12.25 | $11.27 | 144,276 |
| 2016-12-08 | $11.75 | $12.00 | $11.70 | $11.90 | $10.94 | 113,775 |
| 2016-12-07 | $11.70 | $11.83 | $11.65 | $11.65 | $10.71 | 62,012 |
| 2016-12-06 | $11.80 | $11.90 | $11.70 | $11.70 | $10.76 | 53,301 |
| 2016-12-05 | $11.65 | $11.93 | $11.61 | $11.80 | $10.85 | 39,237 |
| 2016-12-02 | $11.50 | $11.80 | $11.49 | $11.50 | $10.58 | 32,206 |
| 2016-12-01 | $11.80 | $12.20 | $11.55 | $11.70 | $10.76 | 11,737 |
| 2016-11-30 | $11.90 | $12.00 | $11.70 | $11.75 | $10.81 | 13,095 |
| 2016-11-29 | $12.00 | $12.10 | $11.70 | $11.75 | $10.81 | 43,414 |
| 2016-11-28 | $11.95 | $12.08 | $11.90 | $12.00 | $11.04 | 48,582 |
| 2016-11-25 | $12.00 | $12.10 | $11.95 | $12.05 | $11.08 | 38,454 |
| 2016-11-23 | $12.20 | $12.40 | $11.65 | $12.05 | $11.08 | 52,887 |
| 2016-11-22 | $12.30 | $12.38 | $12.15 | $12.25 | $11.27 | 46,369 |
| 2016-11-21 | $12.15 | $12.35 | $12.15 | $12.30 | $11.31 | 46,247 |
| 2016-11-18 | $12.40 | $12.55 | $12.20 | $12.35 | $11.36 | 69,688 |
| 2016-11-17 | $12.20 | $12.63 | $12.16 | $12.35 | $11.36 | 74,532 |
| 2016-11-16 | $11.85 | $12.10 | $11.75 | $12.05 | $11.08 | 113,717 |
| 2016-11-15 | $12.05 | $12.05 | $11.80 | $11.85 | $10.90 | 60,934 |
| 2016-11-14 | $12.25 | $12.35 | $12.10 | $12.10 | $11.13 | 83,039 |
| 2016-11-11 | $11.85 | $12.30 | $11.71 | $12.10 | $11.13 | 121,097 |
| 2016-11-10 | $11.60 | $12.00 | $11.60 | $11.80 | $10.85 | 77,850 |
| 2016-11-09 | $11.15 | $11.55 | $11.10 | $11.45 | $10.53 | 60,229 |
| 2016-11-08 | $10.95 | $11.15 | $10.90 | $11.05 | $10.16 | 46,822 |
| 2016-11-07 | $11.00 | $11.08 | $10.60 | $11.00 | $10.12 | 68,474 |
| 2016-11-04 | $11.10 | $11.20 | $10.70 | $10.75 | $9.89 | 119,915 |
| 2016-11-03 | $11.70 | $11.80 | $11.10 | $11.15 | $10.25 | 43,587 |
| 2016-11-02 | $11.60 | $11.80 | $11.56 | $11.65 | $10.71 | 29,412 |
| 2016-11-01 | $11.80 | $11.80 | $11.54 | $11.70 | $10.76 | 51,201 |
| 2016-10-31 | $11.75 | $11.90 | $11.39 | $11.80 | $10.85 | 46,272 |
| 2016-10-28 | $11.46 | $12.23 | $11.46 | $11.76 | $10.82 | 50,632 |
| 2016-10-27 | $12.35 | $12.48 | $11.39 | $11.63 | $10.70 | 134,603 |
| 2016-10-26 | $12.96 | $13.06 | $12.85 | $12.86 | $11.83 | 32,669 |
| 2016-10-25 | $13.05 | $13.27 | $12.89 | $13.03 | $11.98 | 38,806 |
| 2016-10-24 | $13.07 | $13.27 | $12.85 | $13.15 | $12.09 | 25,838 |
| 2016-10-21 | $12.85 | $13.09 | $12.85 | $13.01 | $11.97 | 15,041 |
| 2016-10-20 | $13.05 | $13.05 | $12.87 | $12.92 | $11.88 | 23,363 |
| 2016-10-19 | $13.01 | $13.13 | $12.98 | $13.04 | $11.99 | 29,305 |
| 2016-10-18 | $13.06 | $13.22 | $12.95 | $13.04 | $11.99 | 31,261 |
| 2016-10-17 | $12.92 | $13.02 | $12.81 | $12.94 | $11.90 | 21,540 |
| 2016-10-14 | $13.09 | $13.11 | $12.93 | $12.95 | $11.91 | 21,727 |
| 2016-10-13 | $13.19 | $13.19 | $12.92 | $12.98 | $11.94 | 19,121 |
| 2016-10-12 | $13.15 | $13.30 | $12.92 | $13.19 | $12.13 | 23,845 |
| 2016-10-11 | $13.38 | $13.43 | $13.05 | $13.09 | $12.04 | 36,065 |
| 2016-10-10 | $13.23 | $13.57 | $13.21 | $13.42 | $12.34 | 17,990 |
| 2016-10-07 | $13.40 | $13.40 | $13.11 | $13.20 | $12.14 | 27,072 |
| 2016-10-06 | $13.39 | $13.42 | $13.21 | $13.39 | $12.31 | 13,310 |
| 2016-10-05 | $13.08 | $13.57 | $13.08 | $13.40 | $12.32 | 22,956 |
| 2016-10-04 | $13.13 | $13.20 | $12.95 | $13.06 | $12.01 | 15,129 |
| 2016-10-03 | $12.90 | $13.06 | $12.86 | $13.05 | $12.00 | 20,626 |
| 2016-09-30 | $12.85 | $13.12 | $12.77 | $12.96 | $11.92 | 55,525 |
| 2016-09-29 | $13.03 | $13.22 | $12.81 | $12.83 | $11.80 | 45,111 |
| 2016-09-28 | $12.95 | $13.12 | $12.95 | $12.99 | $11.95 | 57,505 |
| 2016-09-27 | $13.02 | $13.11 | $12.89 | $12.97 | $11.93 | 37,950 |
| 2016-09-26 | $13.40 | $13.57 | $13.03 | $13.03 | $11.98 | 46,076 |
| 2016-09-23 | $13.21 | $13.53 | $13.21 | $13.44 | $12.36 | 43,997 |
| 2016-09-22 | $13.14 | $13.37 | $13.10 | $13.24 | $12.18 | 101,277 |
| 2016-09-21 | $13.20 | $13.31 | $12.97 | $13.13 | $12.08 | 70,750 |
| 2016-09-20 | $13.01 | $13.21 | $12.93 | $13.15 | $12.09 | 19,976 |
| 2016-09-19 | $12.89 | $13.09 | $12.87 | $12.94 | $11.90 | 21,070 |
| 2016-09-16 | $13.20 | $13.20 | $12.75 | $12.83 | $11.80 | 90,123 |
| 2016-09-15 | $12.80 | $13.16 | $12.80 | $13.16 | $12.10 | 23,569 |
| 2016-09-14 | $12.70 | $12.81 | $12.67 | $12.76 | $11.74 | 34,557 |
| 2016-09-13 | $12.66 | $12.78 | $12.53 | $12.71 | $11.69 | 42,953 |
| 2016-09-12 | $13.40 | $13.41 | $12.71 | $12.82 | $11.79 | 98,330 |
| 2016-09-09 | $13.94 | $14.05 | $13.52 | $13.55 | $12.46 | 35,067 |
| 2016-09-08 | $14.07 | $14.20 | $13.95 | $13.99 | $12.87 | 21,845 |
| 2016-09-07 | $14.03 | $14.15 | $13.85 | $14.05 | $12.92 | 28,964 |
| 2016-09-06 | $14.19 | $14.25 | $13.89 | $14.08 | $12.95 | 36,239 |
| 2016-09-02 | $13.91 | $14.30 | $13.58 | $14.26 | $13.11 | 29,635 |
| 2016-09-01 | $14.08 | $14.10 | $13.77 | $13.93 | $12.81 | 26,690 |
| 2016-08-31 | $14.28 | $14.34 | $14.00 | $14.10 | $12.97 | 30,035 |
| 2016-08-30 | $14.15 | $14.33 | $14.15 | $14.30 | $13.15 | 36,621 |
| 2016-08-29 | $13.92 | $14.20 | $13.91 | $14.09 | $12.96 | 19,601 |
| 2016-08-26 | $14.08 | $14.17 | $13.77 | $13.93 | $12.81 | 34,240 |
| 2016-08-25 | $14.13 | $14.14 | $13.80 | $14.08 | $12.95 | 31,679 |
| 2016-08-24 | $14.22 | $14.22 | $13.93 | $14.04 | $12.91 | 26,010 |
| 2016-08-23 | $14.18 | $14.23 | $14.04 | $14.16 | $13.02 | 34,326 |
| 2016-08-22 | $14.05 | $14.17 | $13.90 | $14.11 | $12.98 | 36,938 |
| 2016-08-19 | $14.20 | $14.20 | $13.97 | $14.01 | $12.88 | 37,774 |
| 2016-08-18 | $14.19 | $14.25 | $14.10 | $14.24 | $13.10 | 27,394 |
| 2016-08-17 | $14.09 | $14.21 | $13.98 | $14.14 | $13.00 | 29,979 |
| 2016-08-16 | $14.17 | $14.23 | $13.85 | $14.11 | $12.98 | 41,186 |
| 2016-08-15 | $14.16 | $14.25 | $14.15 | $14.19 | $13.05 | 49,062 |
| 2016-08-12 | $14.10 | $14.25 | $14.04 | $14.23 | $13.09 | 27,439 |
| 2016-08-11 | $14.01 | $14.38 | $13.83 | $14.23 | $13.09 | 98,343 |
| 2016-08-10 | $14.00 | $14.15 | $13.88 | $14.03 | $12.90 | 47,674 |
| 2016-08-09 | $14.19 | $14.22 | $13.84 | $14.05 | $12.92 | 29,166 |
| 2016-08-08 | $14.10 | $14.20 | $14.01 | $14.19 | $13.05 | 39,986 |
| 2016-08-05 | $13.73 | $14.18 | $13.65 | $14.11 | $12.98 | 56,140 |
| 2016-08-04 | $13.54 | $13.79 | $13.42 | $13.63 | $12.54 | 36,033 |
| 2016-08-03 | $12.94 | $13.71 | $12.75 | $13.70 | $12.60 | 60,352 |
| 2016-08-02 | $12.87 | $13.14 | $12.73 | $13.06 | $12.01 | 28,312 |
| 2016-08-01 | $12.86 | $12.94 | $12.74 | $12.84 | $11.81 | 33,646 |
| 2016-07-29 | $13.37 | $13.37 | $12.73 | $12.92 | $11.88 | 84,831 |
| 2016-07-28 | $13.43 | $13.51 | $12.51 | $13.31 | $12.24 | 193,324 |
| 2016-07-27 | $12.20 | $12.31 | $12.15 | $12.22 | $11.24 | 34,443 |
| 2016-07-26 | $12.20 | $12.35 | $12.14 | $12.29 | $11.30 | 31,456 |
| 2016-07-25 | $12.07 | $12.22 | $12.07 | $12.19 | $11.21 | 19,152 |
| 2016-07-22 | $12.29 | $12.32 | $12.09 | $12.12 | $11.15 | 32,871 |
| 2016-07-21 | $12.48 | $12.52 | $12.25 | $12.28 | $11.29 | 41,433 |
| 2016-07-20 | $12.55 | $12.63 | $12.39 | $12.49 | $11.49 | 19,096 |
| 2016-07-19 | $12.50 | $12.78 | $12.45 | $12.47 | $11.47 | 28,678 |
| 2016-07-18 | $12.44 | $12.69 | $12.43 | $12.56 | $11.55 | 23,728 |
| 2016-07-15 | $12.25 | $12.47 | $12.14 | $12.45 | $11.45 | 54,895 |
| 2016-07-14 | $12.50 | $12.57 | $12.13 | $12.16 | $11.18 | 69,708 |
| 2016-07-13 | $12.54 | $12.55 | $12.24 | $12.30 | $11.31 | 60,200 |
| 2016-07-12 | $12.29 | $12.52 | $12.29 | $12.47 | $11.47 | 64,951 |
| 2016-07-11 | $12.51 | $12.53 | $12.18 | $12.30 | $11.31 | 66,843 |
| 2016-07-08 | $12.31 | $12.54 | $12.19 | $12.50 | $11.50 | 57,836 |
| 2016-07-07 | $12.15 | $12.41 | $12.01 | $12.15 | $11.17 | 43,618 |
| 2016-07-06 | $12.05 | $12.26 | $12.01 | $12.12 | $11.15 | 38,039 |
| 2016-07-05 | $12.43 | $12.46 | $12.21 | $12.28 | $11.29 | 60,508 |
| 2016-07-01 | $12.46 | $12.68 | $12.35 | $12.45 | $11.45 | 32,281 |
| 2016-06-30 | $12.21 | $12.58 | $12.11 | $12.49 | $11.49 | 67,192 |
| 2016-06-29 | $11.90 | $12.23 | $11.66 | $12.21 | $11.23 | 92,274 |
| 2016-06-28 | $11.76 | $12.00 | $11.70 | $11.75 | $10.81 | 86,686 |
| 2016-06-27 | $12.00 | $12.05 | $11.55 | $11.61 | $10.68 | 88,025 |
| 2016-06-24 | $12.28 | $12.63 | $12.09 | $12.16 | $11.18 | 119,636 |
| 2016-06-23 | $12.66 | $12.93 | $12.66 | $12.92 | $11.88 | 37,972 |
| 2016-06-22 | $12.36 | $12.59 | $12.30 | $12.50 | $11.50 | 25,067 |
| 2016-06-21 | $12.56 | $12.68 | $12.23 | $12.37 | $11.38 | 78,782 |
| 2016-06-20 | $12.49 | $12.89 | $12.49 | $12.54 | $11.53 | 38,028 |
| 2016-06-17 | $12.49 | $12.74 | $12.32 | $12.37 | $11.38 | 111,953 |
| 2016-06-16 | $12.52 | $12.62 | $12.36 | $12.51 | $11.51 | 88,453 |
| 2016-06-15 | $12.96 | $12.96 | $12.61 | $12.62 | $11.61 | 68,982 |
| 2016-06-14 | $12.81 | $13.09 | $12.78 | $12.79 | $11.76 | 50,348 |
| 2016-06-13 | $12.88 | $13.05 | $12.83 | $12.91 | $11.87 | 83,529 |
| 2016-06-10 | $13.15 | $13.30 | $12.83 | $12.89 | $11.85 | 96,480 |
| 2016-06-09 | $13.35 | $13.46 | $13.06 | $13.25 | $12.19 | 87,846 |
| 2016-06-08 | $13.35 | $13.52 | $13.28 | $13.49 | $12.41 | 66,024 |
| 2016-06-07 | $13.38 | $13.47 | $13.26 | $13.27 | $12.20 | 72,460 |
| 2016-06-06 | $13.18 | $13.45 | $13.18 | $13.41 | $12.33 | 44,967 |
| 2016-06-03 | $13.36 | $13.45 | $13.12 | $13.29 | $12.22 | 45,373 |
| 2016-06-02 | $13.45 | $13.45 | $13.14 | $13.40 | $12.32 | 34,499 |
| 2016-06-01 | $13.19 | $13.51 | $13.07 | $13.43 | $12.35 | 66,737 |
| 2016-05-31 | $13.47 | $13.77 | $13.10 | $13.23 | $12.17 | 65,092 |
| 2016-05-27 | $13.58 | $13.70 | $13.33 | $13.45 | $12.37 | 23,603 |
| 2016-05-26 | $13.63 | $13.70 | $13.52 | $13.55 | $12.46 | 14,706 |
| 2016-05-25 | $13.77 | $13.83 | $13.61 | $13.64 | $12.54 | 24,686 |
| 2016-05-24 | $13.55 | $13.98 | $13.53 | $13.68 | $12.58 | 37,729 |
| 2016-05-23 | $13.20 | $13.65 | $13.12 | $13.53 | $12.44 | 30,833 |
| 2016-05-20 | $13.22 | $13.22 | $13.09 | $13.17 | $12.11 | 59,719 |
| 2016-05-19 | $13.36 | $13.69 | $12.97 | $13.14 | $12.08 | 16,712 |
| 2016-05-18 | $13.31 | $13.49 | $13.16 | $13.42 | $12.34 | 46,048 |
| 2016-05-17 | $13.10 | $13.46 | $12.99 | $13.03 | $11.98 | 41,314 |
| 2016-05-16 | $13.42 | $13.73 | $13.42 | $13.49 | $12.41 | 29,041 |
| 2016-05-13 | $13.15 | $13.94 | $13.11 | $13.43 | $12.35 | 29,614 |
| 2016-05-12 | $13.43 | $13.56 | $13.27 | $13.39 | $12.31 | 21,869 |
| 2016-05-11 | $13.50 | $13.57 | $13.42 | $13.45 | $12.37 | 30,675 |
| 2016-05-10 | $13.53 | $13.68 | $13.44 | $13.57 | $12.48 | 21,432 |
| 2016-05-09 | $13.18 | $13.61 | $13.18 | $13.41 | $12.33 | 37,268 |
| 2016-05-06 | $13.09 | $13.25 | $13.06 | $13.21 | $12.15 | 33,760 |
| 2016-05-05 | $13.40 | $13.40 | $13.07 | $13.11 | $12.06 | 23,424 |
| 2016-05-04 | $13.33 | $13.64 | $13.14 | $13.27 | $12.20 | 34,904 |
| 2016-05-03 | $13.66 | $13.69 | $13.34 | $13.47 | $12.39 | 31,769 |
| 2016-05-02 | $13.86 | $14.07 | $13.62 | $13.69 | $12.59 | 29,534 |
| 2016-04-29 | $13.92 | $13.98 | $13.68 | $13.80 | $12.69 | 46,047 |
| 2016-04-28 | $14.01 | $14.38 | $13.85 | $13.92 | $12.80 | 47,883 |
| 2016-04-27 | $14.57 | $14.70 | $14.41 | $14.49 | $13.33 | 50,384 |
| 2016-04-26 | $14.49 | $14.73 | $14.38 | $14.64 | $13.46 | 25,970 |
| 2016-04-25 | $14.60 | $14.72 | $14.34 | $14.41 | $13.25 | 25,864 |
| 2016-04-22 | $14.47 | $14.62 | $14.47 | $14.58 | $13.41 | 20,996 |
| 2016-04-21 | $14.50 | $14.75 | $14.40 | $14.49 | $13.33 | 20,199 |
| 2016-04-20 | $14.41 | $14.72 | $14.41 | $14.67 | $13.49 | 25,659 |
| 2016-04-19 | $14.17 | $14.53 | $14.17 | $14.47 | $13.31 | 28,234 |
| 2016-04-18 | $14.26 | $14.41 | $14.22 | $14.32 | $13.17 | 17,943 |
| 2016-04-15 | $14.46 | $14.68 | $14.35 | $14.37 | $13.22 | 23,435 |
| 2016-04-14 | $14.41 | $14.50 | $14.35 | $14.46 | $13.30 | 29,168 |
| 2016-04-13 | $14.04 | $14.48 | $14.00 | $14.45 | $13.29 | 53,862 |
| 2016-04-12 | $13.71 | $14.04 | $13.60 | $13.92 | $12.80 | 50,381 |
| 2016-04-11 | $13.86 | $14.02 | $13.60 | $13.67 | $12.57 | 34,571 |
| 2016-04-08 | $13.95 | $13.99 | $13.67 | $13.72 | $12.62 | 24,882 |
| 2016-04-07 | $13.92 | $13.98 | $13.60 | $13.87 | $12.76 | 55,961 |
| 2016-04-06 | $13.21 | $14.07 | $13.21 | $14.02 | $12.89 | 50,791 |
| 2016-04-05 | $13.63 | $13.64 | $13.17 | $13.21 | $12.15 | 44,477 |
| 2016-04-04 | $13.83 | $13.96 | $13.52 | $13.62 | $12.53 | 74,730 |
| 2016-04-01 | $13.12 | $13.83 | $13.12 | $13.82 | $12.71 | 47,618 |
| 2016-03-31 | $13.00 | $13.46 | $13.00 | $13.25 | $12.19 | 57,880 |
| 2016-03-30 | $13.22 | $13.22 | $12.96 | $13.04 | $11.99 | 93,387 |
| 2016-03-29 | $12.81 | $13.24 | $12.77 | $13.12 | $12.07 | 54,703 |
| 2016-03-28 | $13.01 | $13.02 | $12.80 | $12.81 | $11.78 | 44,105 |
| 2016-03-24 | $13.12 | $13.12 | $12.92 | $12.93 | $11.89 | 56,072 |
| 2016-03-23 | $13.54 | $13.57 | $13.14 | $13.16 | $12.10 | 69,557 |
| 2016-03-22 | $13.40 | $13.69 | $13.16 | $13.54 | $12.45 | 58,251 |
| 2016-03-21 | $13.14 | $13.54 | $13.05 | $13.35 | $12.28 | 55,338 |
| 2016-03-18 | $12.82 | $13.21 | $12.82 | $13.19 | $12.13 | 187,735 |
| 2016-03-17 | $12.65 | $12.77 | $12.65 | $12.70 | $11.68 | 74,179 |
| 2016-03-16 | $12.65 | $12.73 | $12.65 | $12.69 | $11.67 | 37,459 |
| 2016-03-15 | $12.39 | $12.89 | $12.39 | $12.69 | $11.67 | 70,697 |
| 2016-03-14 | $12.12 | $12.42 | $12.01 | $12.39 | $11.39 | 38,312 |
| 2016-03-11 | $11.97 | $12.15 | $11.95 | $12.14 | $11.16 | 64,023 |
| 2016-03-10 | $11.94 | $12.07 | $11.83 | $11.86 | $10.91 | 52,515 |
| 2016-03-09 | $12.16 | $12.19 | $11.81 | $11.94 | $10.98 | 53,546 |
| 2016-03-08 | $12.27 | $12.43 | $12.18 | $12.19 | $11.21 | 46,843 |
| 2016-03-07 | $11.87 | $12.42 | $11.87 | $12.38 | $11.39 | 53,755 |
| 2016-03-04 | $12.20 | $12.25 | $11.82 | $11.89 | $10.93 | 59,456 |
| 2016-03-03 | $12.47 | $12.88 | $11.58 | $12.17 | $11.19 | 119,260 |
| 2016-03-02 | $12.18 | $12.71 | $12.14 | $12.71 | $11.69 | 117,830 |
| 2016-03-01 | $11.93 | $12.22 | $11.92 | $12.18 | $11.20 | 33,699 |
| 2016-02-29 | $11.96 | $12.08 | $11.80 | $11.82 | $10.87 | 87,452 |
| 2016-02-26 | $12.09 | $12.15 | $11.87 | $11.95 | $10.99 | 63,761 |
| 2016-02-25 | $12.00 | $12.25 | $11.75 | $12.00 | $11.04 | 38,108 |
| 2016-02-24 | $11.79 | $12.24 | $11.71 | $12.23 | $11.25 | 58,411 |
| 2016-02-23 | $12.08 | $12.20 | $11.72 | $11.88 | $10.93 | 44,281 |
| 2016-02-22 | $12.41 | $12.41 | $12.02 | $12.14 | $11.16 | 69,958 |
| 2016-02-19 | $12.30 | $12.49 | $12.25 | $12.29 | $11.30 | 47,042 |
| 2016-02-18 | $12.58 | $12.60 | $12.26 | $12.30 | $11.31 | 58,885 |
| 2016-02-17 | $13.14 | $13.24 | $12.37 | $12.57 | $11.56 | 103,095 |
| 2016-02-16 | $13.11 | $13.16 | $12.75 | $13.06 | $12.01 | 60,027 |
| 2016-02-12 | $12.53 | $13.00 | $12.53 | $12.94 | $11.90 | 45,953 |
| 2016-02-11 | $12.35 | $12.62 | $12.25 | $12.39 | $11.39 | 62,332 |
| 2016-02-10 | $12.41 | $12.99 | $12.35 | $12.58 | $11.57 | 77,592 |
| 2016-02-09 | $12.36 | $12.59 | $12.25 | $12.36 | $11.37 | 75,686 |
| 2016-02-08 | $12.34 | $12.61 | $12.12 | $12.50 | $11.50 | 81,939 |
| 2016-02-05 | $12.80 | $13.27 | $12.46 | $12.51 | $11.51 | 75,068 |
| 2016-02-04 | $12.76 | $13.08 | $12.71 | $12.81 | $11.78 | 97,398 |
| 2016-02-03 | $12.51 | $12.92 | $12.31 | $12.77 | $11.74 | 55,533 |
| 2016-02-02 | $12.26 | $12.51 | $12.20 | $12.34 | $11.35 | 75,265 |
| 2016-02-01 | $12.92 | $12.92 | $12.31 | $12.46 | $11.46 | 116,322 |
| 2016-01-29 | $12.65 | $13.02 | $12.65 | $13.00 | $11.96 | 119,424 |
| 2016-01-28 | $12.49 | $12.62 | $12.19 | $12.60 | $11.59 | 127,641 |
| 2016-01-27 | $12.14 | $12.51 | $12.13 | $12.40 | $11.40 | 65,389 |
| 2016-01-26 | $12.06 | $12.24 | $11.99 | $12.14 | $11.16 | 64,122 |
| 2016-01-25 | $12.45 | $12.48 | $11.87 | $11.98 | $11.02 | 62,909 |
| 2016-01-22 | $12.34 | $12.49 | $12.25 | $12.46 | $11.46 | 71,655 |
| 2016-01-21 | $11.99 | $12.34 | $11.81 | $12.15 | $11.17 | 87,622 |
| 2016-01-20 | $11.60 | $12.13 | $11.41 | $11.96 | $11.00 | 120,427 |
| 2016-01-19 | $11.85 | $12.18 | $11.76 | $11.83 | $10.88 | 108,273 |
| 2016-01-15 | $12.31 | $12.69 | $11.40 | $11.80 | $10.85 | 138,623 |
| 2016-01-14 | $12.40 | $12.82 | $12.20 | $12.68 | $11.66 | 130,721 |
| 2016-01-13 | $12.95 | $13.13 | $12.17 | $12.36 | $11.37 | 87,530 |
| 2016-01-12 | $13.04 | $13.04 | $12.86 | $12.94 | $11.90 | 167,514 |
| 2016-01-11 | $13.01 | $13.13 | $12.81 | $12.88 | $11.85 | 118,361 |
| 2016-01-08 | $13.14 | $13.24 | $13.00 | $13.02 | $11.97 | 134,893 |
| 2016-01-07 | $13.60 | $13.60 | $13.15 | $13.20 | $12.14 | 112,455 |
| 2016-01-06 | $13.86 | $13.91 | $13.79 | $13.79 | $12.68 | 60,115 |
| 2016-01-05 | $14.07 | $14.22 | $13.97 | $14.08 | $12.95 | 48,617 |
| 2016-01-04 | $14.19 | $14.23 | $13.89 | $14.13 | $13.00 | 75,150 |
| 2015-12-31 | $14.53 | $14.59 | $14.34 | $14.51 | $13.34 | 52,901 |
| 2015-12-30 | $14.47 | $14.61 | $14.45 | $14.58 | $13.41 | 86,690 |
| 2015-12-29 | $14.99 | $15.13 | $14.41 | $14.53 | $13.36 | 106,002 |
| 2015-12-28 | $14.58 | $15.09 | $14.58 | $15.01 | $13.80 | 47,659 |
| 2015-12-24 | $14.70 | $14.89 | $14.65 | $14.67 | $13.49 | 64,496 |
| 2015-12-23 | $14.35 | $14.77 | $14.10 | $14.74 | $13.56 | 46,496 |
| 2015-12-22 | $13.96 | $14.29 | $13.75 | $14.28 | $13.13 | 103,005 |
| 2015-12-21 | $14.41 | $14.41 | $13.79 | $13.93 | $12.81 | 41,554 |
| 2015-12-18 | $14.27 | $14.62 | $14.03 | $14.10 | $12.97 | 92,239 |
| 2015-12-17 | $14.65 | $14.92 | $14.31 | $14.36 | $13.21 | 39,610 |
| 2015-12-16 | $14.65 | $14.85 | $14.60 | $14.67 | $13.49 | 47,950 |
| 2015-12-15 | $14.46 | $14.80 | $14.40 | $14.60 | $13.43 | 55,899 |
| 2015-12-14 | $14.55 | $14.68 | $14.31 | $14.49 | $13.33 | 70,199 |
| 2015-12-11 | $15.22 | $15.36 | $14.43 | $14.58 | $13.41 | 105,230 |
| 2015-12-10 | $15.26 | $15.74 | $15.20 | $15.58 | $14.33 | 66,821 |
| 2015-12-09 | $15.19 | $15.29 | $15.10 | $15.22 | $14.00 | 51,604 |
| 2015-12-08 | $15.31 | $15.33 | $15.02 | $15.27 | $14.04 | 54,822 |
| 2015-12-07 | $15.47 | $15.75 | $15.22 | $15.47 | $14.23 | 50,517 |
| 2015-12-04 | $15.65 | $15.72 | $15.42 | $15.59 | $14.34 | 60,428 |
| 2015-12-03 | $16.00 | $16.05 | $15.65 | $15.67 | $14.41 | 34,890 |
| 2015-12-02 | $15.85 | $16.42 | $15.84 | $15.99 | $14.71 | 75,233 |
| 2015-12-01 | $16.15 | $16.48 | $16.15 | $16.47 | $15.15 | 80,378 |
| 2015-11-30 | $16.32 | $16.43 | $16.25 | $16.29 | $14.98 | 44,875 |
| 2015-11-27 | $16.36 | $16.45 | $16.28 | $16.32 | $15.01 | 28,369 |
| 2015-11-25 | $16.09 | $16.45 | $16.09 | $16.44 | $15.12 | 30,102 |
| 2015-11-24 | $15.82 | $16.22 | $15.81 | $16.08 | $14.79 | 31,167 |
| 2015-11-23 | $16.11 | $16.24 | $15.95 | $16.21 | $14.91 | 57,276 |
| 2015-11-20 | $16.01 | $16.33 | $15.95 | $16.25 | $14.94 | 38,215 |
| 2015-11-19 | $15.94 | $16.00 | $15.71 | $15.98 | $14.70 | 56,452 |
| 2015-11-18 | $15.78 | $15.99 | $15.53 | $15.94 | $14.66 | 48,135 |
| 2015-11-17 | $16.03 | $16.03 | $15.80 | $15.81 | $14.54 | 30,073 |
| 2015-11-16 | $16.06 | $16.25 | $15.96 | $16.23 | $14.93 | 34,177 |
| 2015-11-13 | $16.22 | $16.35 | $16.04 | $16.04 | $14.75 | 53,192 |
| 2015-11-12 | $16.79 | $17.06 | $16.34 | $16.37 | $15.06 | 31,620 |
| 2015-11-11 | $17.09 | $17.09 | $16.90 | $16.91 | $15.55 | 19,800 |
| 2015-11-10 | $17.06 | $17.17 | $16.98 | $17.09 | $15.72 | 85,791 |
| 2015-11-09 | $16.95 | $17.14 | $16.81 | $17.05 | $15.68 | 176,608 |
| 2015-11-06 | $16.90 | $17.07 | $16.85 | $17.06 | $15.69 | 35,306 |
| 2015-11-05 | $17.10 | $17.16 | $16.95 | $17.01 | $15.64 | 56,114 |
| 2015-11-04 | $17.05 | $17.19 | $16.97 | $17.10 | $15.73 | 38,040 |
| 2015-11-03 | $17.39 | $17.45 | $17.05 | $17.16 | $15.78 | 45,905 |
| 2015-11-02 | $17.80 | $17.83 | $17.31 | $17.54 | $16.13 | 55,948 |
| 2015-10-30 | $17.94 | $18.00 | $17.68 | $17.75 | $16.32 | 37,710 |
| 2015-10-29 | $17.85 | $18.07 | $17.85 | $18.00 | $16.55 | 42,195 |
| 2015-10-28 | $17.05 | $17.98 | $17.05 | $17.95 | $16.51 | 69,028 |
| 2015-10-27 | $17.06 | $17.19 | $16.99 | $17.00 | $15.63 | 51,320 |
| 2015-10-26 | $17.17 | $17.32 | $17.07 | $17.20 | $15.82 | 60,666 |
| 2015-10-23 | $17.34 | $17.50 | $17.05 | $17.35 | $15.96 | 57,487 |
| 2015-10-22 | $17.10 | $17.46 | $17.00 | $17.09 | $15.72 | 50,463 |
| 2015-10-21 | $17.06 | $17.35 | $16.98 | $17.00 | $15.63 | 36,849 |
| 2015-10-20 | $16.90 | $17.08 | $16.76 | $17.01 | $15.64 | 72,541 |
| 2015-10-19 | $17.28 | $17.38 | $16.90 | $16.95 | $15.59 | 45,588 |
| 2015-10-16 | $17.43 | $17.43 | $17.04 | $17.42 | $16.02 | 46,513 |
| 2015-10-15 | $17.02 | $17.37 | $16.91 | $17.34 | $15.95 | 59,571 |
| 2015-10-14 | $16.92 | $16.98 | $16.89 | $16.90 | $15.54 | 58,888 |
| 2015-10-13 | $16.87 | $17.02 | $16.70 | $16.92 | $15.56 | 44,754 |
| 2015-10-12 | $16.92 | $17.01 | $16.79 | $17.00 | $15.63 | 41,599 |
| 2015-10-09 | $16.83 | $17.06 | $16.69 | $16.99 | $15.63 | 49,076 |
| 2015-10-08 | $16.68 | $16.84 | $16.55 | $16.80 | $15.45 | 38,555 |
| 2015-10-07 | $16.57 | $16.78 | $16.57 | $16.75 | $15.40 | 50,771 |
| 2015-10-06 | $16.27 | $16.47 | $16.00 | $16.41 | $15.09 | 69,979 |
| 2015-10-05 | $16.17 | $16.41 | $16.06 | $16.36 | $15.05 | 25,639 |
| 2015-10-02 | $15.41 | $16.10 | $15.35 | $15.99 | $14.71 | 58,142 |
| 2015-10-01 | $15.62 | $15.72 | $15.43 | $15.50 | $14.26 | 61,641 |
| 2015-09-30 | $15.54 | $15.72 | $15.51 | $15.54 | $14.29 | 60,260 |
| 2015-09-29 | $16.18 | $16.29 | $15.51 | $15.55 | $14.30 | 64,396 |
| 2015-09-28 | $16.84 | $16.84 | $16.19 | $16.21 | $14.91 | 60,936 |
| 2015-09-25 | $17.39 | $17.39 | $16.80 | $16.83 | $15.48 | 32,100 |
| 2015-09-24 | $17.07 | $17.28 | $16.98 | $17.21 | $15.83 | 46,005 |
| 2015-09-23 | $17.21 | $17.29 | $17.01 | $17.09 | $15.72 | 38,579 |
| 2015-09-22 | $17.11 | $17.39 | $17.04 | $17.11 | $15.74 | 36,976 |
| 2015-09-21 | $17.30 | $17.56 | $17.17 | $17.23 | $15.85 | 31,486 |
| 2015-09-18 | $17.01 | $17.49 | $17.01 | $17.08 | $15.71 | 107,568 |
| 2015-09-17 | $17.72 | $17.79 | $17.25 | $17.30 | $15.91 | 50,618 |
| 2015-09-16 | $17.70 | $17.82 | $17.55 | $17.66 | $16.24 | 64,068 |
| 2015-09-15 | $17.46 | $17.70 | $17.46 | $17.59 | $16.18 | 45,097 |
| 2015-09-14 | $17.40 | $17.58 | $17.38 | $17.48 | $16.08 | 31,042 |
| 2015-09-11 | $16.99 | $17.45 | $16.99 | $17.40 | $16.00 | 32,614 |
| 2015-09-10 | $16.92 | $17.22 | $16.84 | $17.15 | $15.77 | 33,423 |
| 2015-09-09 | $17.33 | $17.47 | $16.92 | $16.96 | $15.60 | 34,658 |
| 2015-09-08 | $17.64 | $17.72 | $17.20 | $17.20 | $15.82 | 39,025 |
Safeguard Scientifics Inc (SFE) News Headlines
Recent Safeguard Scientifics Inc (SFE) News
Similar Companies to Safeguard Scientifics Inc (SFE) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |