Salvatore Ferragamo S.p.A. (SFRGY) Exchange: PINK
Data as of May 3, 2024
$5.30 ($0.08) 1.44%
Salvatore Ferragamo S.p.A. - Daily Information
Click for more stock information on Salvatore Ferragamo S.p.A..| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $5.05 |
| Previous Close | $5.30 |
| High | $5.30 |
| Low | $5.00 |
| Adjusted Open | $5.05 |
| Previous Adjusted Close | $5.30 |
| Adjusted High | $5.30 |
| Adjusted Low | $5.00 |
About Salvatore Ferragamo S.p.A. (SFRGY)
Salvatore Ferragamo S.P.A. Firenze ADR
Invest in Salvatore Ferragamo S.p.A. (SFRGY)
Historical Stock Data for Salvatore Ferragamo S.p.A. (SFRGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.05 | $5.30 | $5.00 | $5.30 | $5.30 | 9,639 |
| 2024-04-11 | $5.36 | $5.36 | $5.15 | $5.23 | $5.23 | 5,882 |
| 2024-04-10 | $5.51 | $5.60 | $5.47 | $5.50 | $5.50 | 5,456 |
| 2024-04-09 | $5.85 | $5.87 | $5.75 | $5.75 | $5.75 | 5,185 |
| 2024-04-08 | $5.72 | $5.92 | $5.72 | $5.84 | $5.84 | 8,314 |
| 2024-04-05 | $5.75 | $5.86 | $5.74 | $5.84 | $5.84 | 8,314 |
| 2024-04-04 | $6.01 | $6.03 | $5.94 | $6.02 | $6.02 | 5,813 |
| 2024-04-03 | $5.91 | $5.95 | $5.86 | $5.94 | $5.94 | 5,326 |
| 2024-04-02 | $5.96 | $5.96 | $5.86 | $5.95 | $5.95 | 6,567 |
| 2024-04-01 | $6.06 | $6.19 | $6.03 | $6.11 | $6.11 | 6,024 |
| 2024-03-28 | $6.13 | $6.19 | $6.09 | $6.10 | $6.10 | 8,233 |
| 2024-03-27 | $6.08 | $6.19 | $6.08 | $6.12 | $6.12 | 10,839 |
| 2024-03-26 | $6.08 | $6.22 | $5.97 | $6.11 | $6.11 | 9,438 |
| 2024-03-25 | $6.09 | $6.09 | $5.86 | $6.02 | $6.02 | 5,792 |
| 2024-03-22 | $6.12 | $6.13 | $5.93 | $6.03 | $6.03 | 4,807 |
| 2024-03-21 | $6.00 | $6.09 | $5.98 | $5.98 | $5.98 | 5,555 |
| 2024-03-20 | $6.09 | $6.11 | $6.06 | $6.06 | $6.06 | 4,339 |
| 2024-03-19 | $6.17 | $6.20 | $6.05 | $6.10 | $6.10 | 15,319 |
| 2024-03-18 | $6.21 | $6.33 | $6.13 | $6.13 | $6.13 | 7,693 |
| 2024-03-15 | $6.25 | $6.35 | $6.25 | $6.33 | $6.33 | 4,305 |
| 2024-03-14 | $6.45 | $6.53 | $6.24 | $6.38 | $6.38 | 7,896 |
| 2024-03-13 | $6.37 | $6.48 | $6.27 | $6.31 | $6.31 | 7,145 |
| 2024-03-12 | $6.35 | $6.48 | $6.31 | $6.34 | $6.34 | 13,408 |
| 2024-03-11 | $6.31 | $6.35 | $6.31 | $6.34 | $6.34 | 13,408 |
| 2024-03-08 | $6.53 | $6.64 | $6.40 | $6.40 | $6.40 | 14,744 |
| 2024-03-07 | $6.38 | $6.50 | $6.32 | $6.47 | $6.47 | 8,218 |
| 2024-03-06 | $6.65 | $6.77 | $6.37 | $6.37 | $6.37 | 14,026 |
| 2024-03-05 | $6.57 | $6.72 | $6.48 | $6.62 | $6.62 | 5,724 |
| 2024-03-04 | $6.67 | $6.71 | $6.65 | $6.69 | $6.69 | 6,293 |
| 2024-03-01 | $6.62 | $6.79 | $6.62 | $6.74 | $6.74 | 9,375 |
| 2024-02-29 | $6.64 | $6.65 | $6.54 | $6.55 | $6.55 | 5,015 |
| 2024-02-28 | $6.67 | $6.79 | $6.57 | $6.65 | $6.65 | 8,086 |
| 2024-02-27 | $6.84 | $7.00 | $6.68 | $7.00 | $7.00 | 8,012 |
| 2024-02-26 | $6.60 | $6.70 | $6.57 | $6.68 | $6.68 | 6,341 |
| 2024-02-23 | $6.99 | $6.99 | $6.79 | $6.85 | $6.85 | 19,322 |
| 2024-02-22 | $6.98 | $7.13 | $6.93 | $7.13 | $7.13 | 7,504 |
| 2024-02-21 | $6.91 | $7.05 | $6.80 | $7.05 | $7.05 | 7,538 |
| 2024-02-20 | $6.96 | $7.05 | $6.88 | $6.91 | $6.91 | 5,961 |
| 2024-02-16 | $6.98 | $7.11 | $6.95 | $7.11 | $7.11 | 6,710 |
| 2024-02-15 | $6.95 | $7.06 | $6.77 | $6.77 | $6.77 | 11,578 |
| 2024-02-14 | $6.79 | $6.93 | $6.79 | $6.82 | $6.82 | 7,314 |
| 2024-02-13 | $6.70 | $6.72 | $6.60 | $6.63 | $6.63 | 40,074 |
| 2024-02-12 | $6.88 | $7.08 | $6.88 | $6.90 | $6.90 | 6,492 |
| 2024-02-09 | $6.62 | $6.62 | $6.55 | $6.55 | $6.55 | 7,687 |
| 2024-02-08 | $6.58 | $6.74 | $6.58 | $6.74 | $6.74 | 7,349 |
| 2024-02-07 | $6.54 | $6.54 | $6.39 | $6.46 | $6.46 | 31,698 |
| 2024-02-06 | $6.45 | $6.57 | $6.39 | $6.39 | $6.39 | 81,398 |
| 2024-02-05 | $6.34 | $6.52 | $6.34 | $6.47 | $6.47 | 10,509 |
| 2024-02-02 | $6.32 | $6.38 | $6.31 | $6.33 | $6.33 | 5,722 |
| 2024-02-01 | $6.39 | $6.47 | $6.29 | $6.29 | $6.29 | 11,090 |
| 2024-01-31 | $6.48 | $6.61 | $6.37 | $6.37 | $6.37 | 7,049 |
| 2024-01-30 | $6.39 | $6.53 | $6.22 | $6.22 | $6.22 | 7,860 |
| 2024-01-29 | $6.47 | $6.66 | $6.36 | $6.55 | $6.55 | 11,287 |
| 2024-01-26 | $6.42 | $6.61 | $6.40 | $6.61 | $6.61 | 6,803 |
| 2024-01-25 | $5.97 | $6.09 | $5.87 | $5.88 | $5.88 | 10,007 |
| 2024-01-24 | $6.10 | $6.27 | $5.92 | $6.11 | $6.11 | 79,000 |
| 2024-01-23 | $5.93 | $6.06 | $5.85 | $6.06 | $6.06 | 10,805 |
| 2024-01-22 | $5.66 | $5.98 | $5.66 | $5.82 | $5.82 | 7,451 |
| 2024-01-19 | $5.77 | $5.97 | $5.69 | $5.97 | $5.97 | 8,387 |
| 2024-01-18 | $5.86 | $6.09 | $5.69 | $6.09 | $6.09 | 6,889 |
| 2024-01-17 | $5.77 | $5.80 | $5.61 | $5.80 | $5.80 | 10,756 |
| 2024-01-16 | $6.00 | $6.15 | $5.85 | $5.95 | $5.95 | 36,423 |
| 2024-01-12 | $6.20 | $6.39 | $6.07 | $6.18 | $6.18 | 9,270 |
| 2024-01-11 | $6.22 | $6.39 | $6.16 | $6.16 | $6.16 | 6,464 |
| 2024-01-10 | $6.29 | $6.53 | $6.28 | $6.40 | $6.40 | 9,695 |
| 2024-01-09 | $6.50 | $6.67 | $6.36 | $6.57 | $6.57 | 8,536 |
| 2024-01-08 | $6.41 | $6.71 | $6.41 | $6.69 | $6.69 | 6,486 |
| 2024-01-05 | $6.46 | $6.47 | $6.30 | $6.38 | $6.38 | 15,106 |
| 2024-01-04 | $6.43 | $6.67 | $6.43 | $6.45 | $6.45 | 6,510 |
| 2024-01-03 | $6.43 | $6.64 | $6.22 | $6.37 | $6.37 | 11,040 |
| 2024-01-02 | $6.69 | $6.93 | $6.45 | $6.48 | $6.48 | 12,696 |
| 2023-12-29 | $6.80 | $7.06 | $6.79 | $6.82 | $6.82 | 2,929 |
| 2023-12-28 | $6.89 | $7.05 | $6.63 | $6.63 | $6.63 | 9,332 |
| 2023-12-27 | $6.90 | $7.12 | $6.80 | $6.92 | $6.92 | 8,440 |
| 2023-12-26 | $6.76 | $7.05 | $6.51 | $6.78 | $6.78 | 8,507 |
| 2023-12-22 | $6.92 | $6.97 | $6.65 | $6.80 | $6.80 | 9,638 |
| 2023-12-21 | $6.56 | $6.97 | $6.56 | $6.82 | $6.82 | 7,591 |
| 2023-12-20 | $6.98 | $6.99 | $6.53 | $6.78 | $6.78 | 10,235 |
| 2023-12-19 | $6.74 | $6.98 | $6.53 | $6.53 | $6.53 | 6,811 |
| 2023-12-18 | $6.58 | $7.06 | $6.56 | $6.81 | $6.81 | 9,243 |
| 2023-12-15 | $6.90 | $7.07 | $6.68 | $6.68 | $6.68 | 11,334 |
| 2023-12-14 | $6.85 | $7.33 | $6.83 | $7.08 | $7.08 | 9,532 |
| 2023-12-13 | $6.54 | $6.68 | $6.40 | $6.58 | $6.58 | 6,999 |
| 2023-12-12 | $6.70 | $6.70 | $6.40 | $6.49 | $6.49 | 41,775 |
| 2023-12-11 | $6.65 | $6.69 | $6.45 | $6.69 | $6.69 | 43,690 |
| 2023-12-08 | $6.77 | $6.77 | $6.45 | $6.54 | $6.54 | 12,752 |
| 2023-12-07 | $6.55 | $6.55 | $6.21 | $6.39 | $6.39 | 9,828 |
| 2023-12-06 | $6.40 | $6.56 | $6.22 | $6.56 | $6.56 | 7,242 |
| 2023-12-05 | $6.39 | $6.56 | $6.21 | $6.39 | $6.39 | 9,556 |
| 2023-12-04 | $6.39 | $6.56 | $6.19 | $6.55 | $6.55 | 8,770 |
| 2023-12-01 | $6.30 | $6.56 | $6.13 | $6.13 | $6.13 | 5,915 |
| 2023-11-30 | $6.53 | $6.53 | $6.10 | $6.30 | $6.30 | 14,339 |
| 2023-11-29 | $6.58 | $6.58 | $6.24 | $6.24 | $6.24 | 8,323 |
| 2023-11-28 | $6.41 | $6.58 | $6.22 | $6.42 | $6.42 | 11,736 |
| 2023-11-27 | $6.64 | $6.64 | $6.26 | $6.46 | $6.46 | 6,663 |
| 2023-11-24 | $6.47 | $6.60 | $6.32 | $6.47 | $6.47 | 5,245 |
| 2023-11-22 | $6.38 | $6.66 | $6.38 | $6.41 | $6.41 | 8,497 |
| 2023-11-21 | $6.81 | $6.81 | $6.45 | $6.61 | $6.61 | 6,921 |
| 2023-11-20 | $6.80 | $6.97 | $6.60 | $6.60 | $6.60 | 26,897 |
| 2023-11-17 | $6.63 | $6.92 | $6.41 | $6.70 | $6.70 | 6,800 |
| 2023-11-16 | $6.87 | $6.87 | $6.40 | $6.60 | $6.60 | 9,172 |
| 2023-11-15 | $6.80 | $7.03 | $6.50 | $6.50 | $6.50 | 4,221 |
| 2023-11-14 | $6.69 | $7.03 | $6.69 | $6.87 | $6.87 | 6,700 |
| 2023-11-13 | $6.76 | $6.76 | $6.36 | $6.53 | $6.53 | 4,391 |
| 2023-11-10 | $6.55 | $6.77 | $6.33 | $6.59 | $6.59 | 9,460 |
| 2023-11-09 | $6.67 | $6.86 | $6.49 | $6.65 | $6.65 | 15,697 |
| 2023-11-08 | $6.54 | $6.68 | $6.41 | $6.60 | $6.60 | 5,803 |
| 2023-11-07 | $6.47 | $6.65 | $6.47 | $6.65 | $6.65 | 4,973 |
| 2023-11-06 | $6.67 | $6.67 | $6.26 | $6.26 | $6.26 | 13,926 |
| 2023-11-03 | $6.55 | $6.70 | $6.35 | $6.70 | $6.70 | 6,015 |
| 2023-11-02 | $6.32 | $6.60 | $6.20 | $6.39 | $6.39 | 5,730 |
| 2023-11-01 | $6.07 | $6.20 | $6.07 | $6.09 | $6.09 | 3,985 |
| 2023-10-31 | $6.19 | $6.25 | $6.07 | $6.20 | $6.20 | 12,062 |
| 2023-10-30 | $6.02 | $6.36 | $5.99 | $5.99 | $5.99 | 13,911 |
| 2023-10-27 | $6.11 | $6.11 | $5.88 | $6.00 | $6.00 | 4,090 |
| 2023-10-26 | $5.97 | $6.57 | $5.96 | $6.10 | $6.10 | 20,322 |
| 2023-10-25 | $6.20 | $6.45 | $6.07 | $6.42 | $6.42 | 4,483 |
| 2023-10-24 | $6.33 | $6.48 | $6.15 | $6.27 | $6.27 | 6,514 |
| 2023-10-23 | $6.06 | $6.49 | $6.06 | $6.32 | $6.32 | 6,202 |
| 2023-10-20 | $6.41 | $6.41 | $6.10 | $6.15 | $6.15 | 11,692 |
| 2023-10-19 | $6.58 | $6.58 | $6.25 | $6.37 | $6.37 | 3,323 |
| 2023-10-18 | $6.47 | $6.47 | $6.23 | $6.41 | $6.41 | 3,974 |
| 2023-10-17 | $6.43 | $6.56 | $6.26 | $6.26 | $6.26 | 6,506 |
| 2023-10-16 | $6.37 | $6.73 | $6.23 | $6.28 | $6.28 | 5,770 |
| 2023-10-13 | $6.18 | $6.49 | $6.18 | $6.27 | $6.27 | 5,296 |
| 2023-10-12 | $6.40 | $6.58 | $6.23 | $6.23 | $6.23 | 6,163 |
| 2023-10-11 | $6.45 | $6.55 | $6.29 | $6.49 | $6.49 | 23,528 |
| 2023-10-10 | $6.55 | $6.66 | $6.39 | $6.45 | $6.45 | 4,523 |
| 2023-10-09 | $6.31 | $6.45 | $6.23 | $6.37 | $6.37 | 6,217 |
| 2023-10-06 | $6.38 | $6.69 | $6.24 | $6.69 | $6.69 | 8,330 |
| 2023-10-05 | $6.71 | $6.73 | $6.53 | $6.56 | $6.56 | 4,447 |
| 2023-10-04 | $6.53 | $6.65 | $6.34 | $6.35 | $6.35 | 10,121 |
| 2023-10-03 | $6.53 | $6.53 | $6.24 | $6.43 | $6.43 | 4,201 |
| 2023-10-02 | $6.57 | $6.66 | $6.56 | $6.56 | $6.56 | 3,634 |
| 2023-09-29 | $7.03 | $7.03 | $6.53 | $6.53 | $6.53 | 4,001 |
| 2023-09-28 | $6.62 | $6.71 | $6.59 | $6.59 | $6.59 | 8,762 |
| 2023-09-27 | $6.60 | $6.76 | $6.40 | $6.76 | $6.76 | 21,276 |
| 2023-09-26 | $6.76 | $6.92 | $6.73 | $6.75 | $6.75 | 6,337 |
| 2023-09-25 | $6.98 | $7.07 | $6.80 | $6.96 | $6.96 | 9,245 |
| 2023-09-22 | $7.15 | $7.36 | $6.99 | $7.19 | $7.19 | 7,482 |
| 2023-09-21 | $7.62 | $7.62 | $7.39 | $7.50 | $7.50 | 7,699 |
| 2023-09-20 | $7.47 | $7.67 | $7.37 | $7.49 | $7.49 | 6,199 |
| 2023-09-19 | $7.53 | $7.84 | $7.51 | $7.51 | $7.51 | 7,968 |
| 2023-09-18 | $7.59 | $7.65 | $7.46 | $7.60 | $7.60 | 7,743 |
| 2023-09-15 | $7.53 | $7.60 | $7.49 | $7.49 | $7.49 | 3,361 |
| 2023-09-14 | $7.57 | $7.60 | $7.50 | $7.54 | $7.54 | 3,404 |
| 2023-09-13 | $7.63 | $7.71 | $7.61 | $7.61 | $7.61 | 4,658 |
| 2023-09-12 | $7.51 | $7.66 | $7.51 | $7.66 | $7.66 | 3,606 |
| 2023-09-11 | $7.71 | $7.86 | $7.62 | $7.70 | $7.70 | 4,889 |
| 2023-09-08 | $7.62 | $7.78 | $7.59 | $7.60 | $7.60 | 4,006 |
| 2023-09-07 | $7.53 | $7.70 | $7.47 | $7.70 | $7.70 | 6,405 |
| 2023-09-06 | $7.70 | $7.95 | $7.51 | $7.95 | $7.95 | 5,741 |
| 2023-09-05 | $7.72 | $7.81 | $7.72 | $7.81 | $7.81 | 3,262 |
| 2023-09-01 | $7.87 | $8.18 | $7.87 | $7.95 | $7.95 | 4,098 |
| 2023-08-31 | $8.00 | $8.13 | $8.00 | $8.01 | $8.01 | 5,665 |
| 2023-08-30 | $8.06 | $8.20 | $7.99 | $8.20 | $8.20 | 4,730 |
| 2023-08-29 | $7.77 | $8.08 | $7.62 | $8.08 | $8.08 | 5,261 |
| 2023-08-28 | $7.75 | $7.87 | $7.75 | $7.81 | $7.81 | 5,727 |
| 2023-08-25 | $7.63 | $7.67 | $7.60 | $7.67 | $7.67 | 5,955 |
| 2023-08-24 | $7.67 | $7.99 | $7.50 | $7.99 | $7.99 | 3,141 |
| 2023-08-23 | $7.81 | $8.17 | $7.73 | $7.88 | $7.88 | 6,232 |
| 2023-08-22 | $7.88 | $8.09 | $7.74 | $7.84 | $7.84 | 4,283 |
| 2023-08-21 | $7.95 | $8.17 | $7.86 | $8.16 | $8.16 | 5,009 |
| 2023-08-18 | $7.68 | $7.93 | $7.67 | $7.93 | $7.93 | 15,843 |
| 2023-08-17 | $7.76 | $7.80 | $7.75 | $7.80 | $7.80 | 164,694 |
| 2023-08-16 | $7.77 | $7.96 | $7.67 | $7.96 | $7.96 | 4,863 |
| 2023-08-15 | $8.18 | $8.18 | $7.88 | $7.88 | $7.88 | 4,631 |
| 2023-08-14 | $7.78 | $8.04 | $7.76 | $8.00 | $8.00 | 8,340 |
| 2023-08-11 | $8.15 | $8.38 | $7.88 | $8.38 | $8.38 | 13,010 |
| 2023-08-10 | $8.02 | $8.19 | $8.00 | $8.00 | $8.00 | 3,285 |
| 2023-08-09 | $7.89 | $7.98 | $7.74 | $7.85 | $7.85 | 4,829 |
| 2023-08-08 | $7.88 | $8.01 | $7.76 | $7.76 | $7.76 | 8,652 |
| 2023-08-07 | $8.05 | $8.05 | $8.03 | $8.03 | $8.03 | 1,350 |
| 2023-08-04 | $7.90 | $8.04 | $7.90 | $7.95 | $7.95 | 1,640 |
| 2023-08-03 | $7.95 | $8.19 | $7.81 | $8.07 | $8.07 | 19,864 |
| 2023-08-02 | $7.95 | $8.02 | $7.88 | $7.88 | $7.88 | 2,763 |
| 2023-08-01 | $8.06 | $8.29 | $8.05 | $8.05 | $8.05 | 3,838 |
| 2023-07-31 | $8.21 | $8.39 | $8.11 | $8.38 | $8.38 | 4,091 |
| 2023-07-28 | $8.03 | $8.37 | $8.03 | $8.37 | $8.37 | 3,026 |
| 2023-07-27 | $8.13 | $8.27 | $7.93 | $8.27 | $8.27 | 6,257 |
| 2023-07-26 | $8.12 | $8.13 | $7.80 | $7.96 | $7.96 | 6,163 |
| 2023-07-25 | $7.91 | $7.98 | $7.61 | $7.61 | $7.61 | 10,532 |
| 2023-07-24 | $7.83 | $7.92 | $7.83 | $7.92 | $7.92 | 3,655 |
| 2023-07-21 | $8.00 | $8.03 | $7.95 | $8.03 | $8.03 | 4,042 |
| 2023-07-20 | $8.05 | $8.24 | $8.02 | $8.24 | $8.24 | 2,107 |
| 2023-07-19 | $8.11 | $8.44 | $8.09 | $8.35 | $8.35 | 4,401 |
| 2023-07-18 | $8.09 | $8.16 | $7.98 | $8.05 | $8.05 | 3,792 |
| 2023-07-17 | $8.09 | $8.52 | $7.98 | $8.52 | $8.52 | 3,594 |
| 2023-07-14 | $8.45 | $8.60 | $8.26 | $8.26 | $8.26 | 11,979 |
| 2023-07-13 | $8.27 | $8.49 | $8.17 | $8.49 | $8.49 | 2,499 |
| 2023-07-12 | $8.23 | $8.27 | $8.18 | $8.27 | $8.27 | 3,771 |
| 2023-07-11 | $8.01 | $8.09 | $8.01 | $8.07 | $8.07 | 2,742 |
| 2023-07-10 | $8.09 | $8.21 | $8.00 | $8.00 | $8.00 | 7,867 |
| 2023-07-07 | $7.84 | $7.97 | $7.84 | $7.95 | $7.95 | 2,815 |
| 2023-07-06 | $7.78 | $8.19 | $7.65 | $8.16 | $8.16 | 4,591 |
| 2023-07-05 | $8.18 | $8.29 | $8.10 | $8.29 | $8.29 | 2,955 |
| 2023-07-03 | $8.08 | $8.12 | $7.91 | $8.12 | $8.12 | 3,121 |
| 2023-06-30 | $8.25 | $8.28 | $7.95 | $8.23 | $8.23 | 2,832 |
| 2023-06-29 | $7.91 | $7.96 | $7.91 | $7.96 | $7.96 | 3,296 |
| 2023-06-28 | $8.04 | $8.22 | $7.86 | $7.86 | $7.86 | 3,586 |
| 2023-06-27 | $8.05 | $8.21 | $8.05 | $8.09 | $8.09 | 2,727 |
| 2023-06-26 | $8.04 | $8.06 | $7.88 | $8.03 | $8.03 | 3,206 |
| 2023-06-23 | $8.04 | $8.07 | $8.04 | $8.07 | $8.07 | 3,568 |
| 2023-06-22 | $8.02 | $8.07 | $8.02 | $8.07 | $8.07 | 2,789 |
| 2023-06-21 | $7.90 | $8.30 | $7.90 | $8.30 | $8.30 | 5,707 |
| 2023-06-20 | $8.21 | $8.30 | $8.05 | $8.06 | $8.06 | 15,661 |
| 2023-06-16 | $8.47 | $8.54 | $8.30 | $8.54 | $8.54 | 19,355 |
| 2023-06-15 | $8.33 | $8.59 | $8.25 | $8.25 | $8.25 | 9,106 |
| 2023-06-14 | $8.50 | $8.54 | $8.41 | $8.46 | $8.46 | 4,700 |
| 2023-06-13 | $8.33 | $8.43 | $8.30 | $8.30 | $8.30 | 4,747 |
| 2023-06-12 | $8.22 | $8.44 | $8.22 | $8.37 | $8.37 | 3,811 |
| 2023-06-09 | $8.00 | $8.36 | $7.86 | $8.36 | $8.36 | 13,339 |
| 2023-06-08 | $7.90 | $8.07 | $7.90 | $7.94 | $7.94 | 22,809 |
| 2023-06-07 | $7.78 | $8.32 | $7.78 | $8.32 | $8.32 | 5,736 |
| 2023-06-06 | $8.00 | $8.33 | $7.79 | $7.79 | $7.79 | 4,295 |
| 2023-06-05 | $7.96 | $8.30 | $7.93 | $7.93 | $7.93 | 6,289 |
| 2023-06-02 | $8.07 | $8.07 | $7.88 | $8.05 | $8.05 | 5,045 |
| 2023-06-01 | $7.97 | $7.99 | $7.75 | $7.75 | $7.75 | 3,970 |
| 2023-05-31 | $7.90 | $8.25 | $7.90 | $8.05 | $8.05 | 3,440 |
| 2023-05-30 | $7.88 | $8.25 | $7.88 | $8.05 | $8.05 | 2,926 |
| 2023-05-26 | $8.02 | $8.08 | $8.02 | $8.08 | $8.08 | 1,714 |
| 2023-05-25 | $7.79 | $7.98 | $7.70 | $7.94 | $7.94 | 4,417 |
| 2023-05-24 | $7.73 | $8.20 | $7.73 | $8.20 | $8.20 | 3,694 |
| 2023-05-23 | $7.74 | $8.04 | $7.74 | $8.04 | $8.04 | 1,786 |
| 2023-05-22 | $7.98 | $8.18 | $7.98 | $8.18 | $8.18 | 2,741 |
| 2023-05-19 | $8.14 | $8.29 | $8.14 | $8.29 | $8.19 | 2,400 |
| 2023-05-18 | $8.27 | $8.27 | $8.07 | $8.07 | $7.97 | 1,915 |
| 2023-05-17 | $8.35 | $8.44 | $8.35 | $8.44 | $8.33 | 2,315 |
| 2023-05-16 | $8.23 | $8.46 | $8.20 | $8.20 | $8.10 | 3,283 |
| 2023-05-15 | $8.45 | $8.74 | $8.35 | $8.55 | $8.45 | 4,043 |
| 2023-05-12 | $8.44 | $8.61 | $8.30 | $8.44 | $8.44 | 3,566 |
| 2023-05-11 | $8.48 | $8.48 | $8.25 | $8.25 | $8.25 | 3,239 |
| 2023-05-10 | $8.51 | $8.51 | $8.39 | $8.49 | $8.49 | 2,858 |
| 2023-05-09 | $8.60 | $8.72 | $8.55 | $8.55 | $8.55 | 2,477 |
| 2023-05-08 | $8.70 | $8.70 | $8.55 | $8.68 | $8.68 | 3,365 |
| 2023-05-05 | $8.64 | $8.80 | $8.49 | $8.65 | $8.65 | 1,353 |
| 2023-05-04 | $8.50 | $8.80 | $8.50 | $8.56 | $8.56 | 4,449 |
| 2023-05-03 | $8.68 | $8.86 | $8.64 | $8.64 | $8.64 | 1,594 |
| 2023-05-02 | $8.64 | $9.04 | $8.46 | $8.46 | $8.46 | 3,879 |
| 2023-05-01 | $8.75 | $8.89 | $8.53 | $8.89 | $8.89 | 3,710 |
| 2023-04-28 | $8.82 | $8.82 | $8.50 | $8.51 | $8.51 | 2,743 |
| 2023-04-27 | $8.58 | $8.76 | $8.58 | $8.76 | $8.76 | 4,058 |
| 2023-04-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 936 |
| 2023-04-25 | $8.84 | $8.84 | $8.62 | $8.62 | $8.62 | 3,263 |
| 2023-04-24 | $8.87 | $8.87 | $8.86 | $8.86 | $8.86 | 1,303 |
| 2023-04-21 | $8.68 | $9.17 | $8.68 | $9.17 | $9.17 | 5,527 |
| 2023-04-20 | $9.49 | $9.64 | $9.26 | $9.26 | $9.26 | 3,294 |
| 2023-04-19 | $9.23 | $9.40 | $9.23 | $9.40 | $9.40 | 1,713 |
| 2023-04-18 | $9.18 | $9.33 | $9.18 | $9.33 | $9.33 | 2,545 |
| 2023-04-17 | $9.19 | $9.32 | $9.11 | $9.27 | $9.27 | 2,496 |
| 2023-04-14 | $9.48 | $9.71 | $9.39 | $9.46 | $9.46 | 3,375 |
| 2023-04-13 | $9.31 | $9.36 | $9.17 | $9.35 | $9.35 | 2,574 |
| 2023-04-12 | $9.02 | $9.29 | $9.02 | $9.18 | $9.18 | 23,634 |
| 2023-04-11 | $8.97 | $9.16 | $8.89 | $9.09 | $9.09 | 5,726 |
| 2023-04-10 | $8.97 | $9.01 | $8.96 | $9.01 | $9.01 | 3,062 |
| 2023-04-06 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 2,314 |
| 2023-04-05 | $8.89 | $9.02 | $8.89 | $8.92 | $8.92 | 2,311 |
| 2023-04-04 | $8.94 | $9.29 | $8.94 | $9.13 | $9.13 | 2,211 |
| 2023-04-03 | $8.93 | $9.20 | $8.93 | $9.02 | $9.02 | 1,913 |
| 2023-03-31 | $8.92 | $9.25 | $8.92 | $8.95 | $8.95 | 3,332 |
| 2023-03-30 | $9.10 | $9.10 | $8.83 | $8.83 | $8.83 | 1,123 |
| 2023-03-29 | $8.83 | $8.84 | $8.76 | $8.83 | $8.83 | 6,654 |
| 2023-03-28 | $8.56 | $8.86 | $8.56 | $8.86 | $8.86 | 1,423 |
| 2023-03-27 | $8.91 | $9.14 | $8.81 | $8.94 | $8.94 | 1,637 |
| 2023-03-24 | $9.15 | $9.18 | $9.01 | $9.01 | $9.01 | 3,085 |
| 2023-03-23 | $9.15 | $9.41 | $9.05 | $9.05 | $9.05 | 4,898 |
| 2023-03-22 | $9.19 | $9.19 | $8.99 | $8.99 | $8.99 | 3,604 |
| 2023-03-21 | $9.33 | $9.40 | $9.01 | $9.01 | $9.01 | 2,358 |
| 2023-03-20 | $9.05 | $9.07 | $8.92 | $9.00 | $9.00 | 2,548 |
| 2023-03-17 | $8.79 | $8.95 | $8.70 | $8.89 | $8.89 | 3,512 |
| 2023-03-16 | $9.11 | $9.11 | $8.87 | $8.95 | $8.95 | 5,198 |
| 2023-03-15 | $8.94 | $9.13 | $8.94 | $9.13 | $9.13 | 1,758 |
| 2023-03-14 | $9.41 | $9.42 | $9.32 | $9.35 | $9.35 | 1,864 |
| 2023-03-13 | $9.13 | $9.40 | $9.10 | $9.27 | $9.27 | 3,313 |
| 2023-03-10 | $9.08 | $9.44 | $9.08 | $9.44 | $9.44 | 2,391 |
| 2023-03-09 | $9.37 | $9.39 | $9.25 | $9.26 | $9.26 | 2,843 |
| 2023-03-08 | $9.54 | $9.84 | $9.54 | $9.68 | $9.68 | 8,707 |
| 2023-03-07 | $9.81 | $10.01 | $9.61 | $10.01 | $10.01 | 6,162 |
| 2023-03-06 | $9.91 | $10.01 | $9.58 | $9.58 | $9.58 | 2,945 |
| 2023-03-03 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 2,381 |
| 2023-03-02 | $9.67 | $9.81 | $9.47 | $9.51 | $9.51 | 4,147 |
| 2023-03-01 | $9.90 | $9.91 | $9.78 | $9.78 | $9.78 | 4,321 |
| 2023-02-28 | $9.60 | $9.60 | $9.47 | $9.60 | $9.60 | 2,418 |
| 2023-02-27 | $9.60 | $9.60 | $9.33 | $9.33 | $9.33 | 2,362 |
| 2023-02-24 | $9.20 | $9.46 | $9.00 | $9.00 | $9.00 | 3,025 |
| 2023-02-23 | $9.38 | $9.46 | $9.29 | $9.46 | $9.46 | 3,468 |
| 2023-02-22 | $9.30 | $9.71 | $9.22 | $9.42 | $9.42 | 4,382 |
| 2023-02-21 | $9.37 | $9.52 | $9.25 | $9.42 | $9.42 | 3,205 |
| 2023-02-17 | $9.48 | $9.51 | $9.23 | $9.49 | $9.49 | 3,004 |
| 2023-02-16 | $9.56 | $9.65 | $9.56 | $9.65 | $9.65 | 2,122 |
| 2023-02-15 | $9.49 | $9.66 | $9.49 | $9.66 | $9.66 | 4,743 |
| 2023-02-14 | $9.51 | $9.69 | $9.51 | $9.53 | $9.53 | 2,956 |
| 2023-02-13 | $9.35 | $9.71 | $9.35 | $9.50 | $9.50 | 3,597 |
| 2023-02-10 | $9.29 | $9.44 | $9.29 | $9.35 | $9.35 | 2,372 |
| 2023-02-09 | $9.63 | $9.83 | $9.41 | $9.41 | $9.41 | 3,263 |
| 2023-02-08 | $9.72 | $9.73 | $9.50 | $9.68 | $9.68 | 3,299 |
| 2023-02-07 | $9.87 | $9.87 | $9.71 | $9.83 | $9.83 | 2,168 |
| 2023-02-06 | $9.70 | $9.90 | $9.70 | $9.90 | $9.90 | 2,029 |
| 2023-02-03 | $9.84 | $10.01 | $9.83 | $9.91 | $9.91 | 2,498 |
| 2023-02-02 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 2,287 |
| 2023-02-01 | $10.16 | $10.16 | $9.71 | $9.99 | $9.99 | 7,129 |
| 2023-01-31 | $9.60 | $10.06 | $9.60 | $9.62 | $9.62 | 5,865 |
| 2023-01-30 | $10.02 | $10.10 | $9.75 | $9.93 | $9.93 | 1,820 |
| 2023-01-27 | $10.12 | $10.20 | $10.11 | $10.17 | $10.17 | 3,334 |
| 2023-01-26 | $10.04 | $10.15 | $9.85 | $9.85 | $9.85 | 3,919 |
| 2023-01-25 | $9.90 | $10.06 | $9.90 | $10.06 | $10.06 | 1,151 |
| 2023-01-24 | $9.89 | $10.03 | $9.89 | $9.89 | $9.89 | 3,567 |
| 2023-01-23 | $9.92 | $9.99 | $9.71 | $9.71 | $9.71 | 1,635 |
| 2023-01-20 | $9.85 | $10.16 | $9.85 | $9.99 | $9.99 | 1,439 |
| 2023-01-19 | $9.68 | $9.90 | $9.44 | $9.90 | $9.90 | 5,121 |
| 2023-01-18 | $9.97 | $10.16 | $9.71 | $9.90 | $9.90 | 3,842 |
| 2023-01-17 | $9.95 | $10.02 | $9.57 | $9.63 | $9.63 | 9,615 |
| 2023-01-13 | $9.87 | $9.89 | $9.30 | $9.79 | $9.79 | 4,815 |
| 2023-01-12 | $9.41 | $9.79 | $9.41 | $9.79 | $9.79 | 1,030 |
| 2023-01-11 | $9.48 | $9.50 | $9.30 | $9.35 | $9.35 | 1,712 |
| 2023-01-10 | $9.22 | $9.48 | $9.22 | $9.37 | $9.37 | 2,831 |
| 2023-01-09 | $9.10 | $9.68 | $9.08 | $9.48 | $9.48 | 5,725 |
| 2023-01-06 | $9.16 | $9.24 | $8.88 | $8.88 | $8.88 | 2,779 |
| 2023-01-05 | $9.01 | $9.06 | $8.77 | $8.79 | $8.79 | 1,756 |
| 2023-01-04 | $9.00 | $9.25 | $8.70 | $8.70 | $8.70 | 18,369 |
| 2023-01-03 | $8.88 | $9.10 | $8.76 | $8.93 | $8.93 | 6,829 |
| 2022-12-30 | $8.83 | $9.08 | $8.61 | $8.61 | $8.61 | 2,210 |
| 2022-12-29 | $8.74 | $9.19 | $8.73 | $8.79 | $8.79 | 5,785 |
| 2022-12-28 | $8.64 | $9.02 | $8.61 | $9.02 | $9.02 | 6,406 |
| 2022-12-27 | $8.70 | $9.02 | $8.70 | $8.71 | $8.71 | 3,969 |
| 2022-12-23 | $8.80 | $9.03 | $8.60 | $8.94 | $8.94 | 8,721 |
| 2022-12-22 | $8.61 | $9.03 | $8.50 | $8.50 | $8.50 | 7,568 |
| 2022-12-21 | $8.88 | $9.09 | $8.71 | $9.08 | $9.08 | 3,567 |
| 2022-12-20 | $8.72 | $8.74 | $8.45 | $8.45 | $8.45 | 2,954 |
| 2022-12-19 | $8.89 | $9.00 | $8.71 | $8.87 | $8.87 | 3,867 |
| 2022-12-16 | $8.90 | $8.93 | $8.90 | $8.91 | $8.91 | 8,079 |
| 2022-12-15 | $9.16 | $9.44 | $9.16 | $9.22 | $9.22 | 5,832 |
| 2022-12-14 | $9.27 | $9.46 | $9.17 | $9.17 | $9.17 | 2,165 |
| 2022-12-13 | $9.29 | $9.60 | $9.05 | $9.32 | $9.32 | 4,764 |
| 2022-12-12 | $8.99 | $9.11 | $8.90 | $8.92 | $8.92 | 4,174 |
| 2022-12-09 | $9.09 | $9.14 | $8.95 | $8.95 | $8.95 | 3,103 |
| 2022-12-08 | $9.08 | $9.41 | $8.74 | $8.82 | $8.82 | 9,861 |
| 2022-12-07 | $8.80 | $9.03 | $8.80 | $9.01 | $9.01 | 3,603 |
| 2022-12-06 | $8.95 | $9.23 | $8.90 | $9.19 | $9.19 | 8,885 |
| 2022-12-05 | $9.22 | $9.40 | $9.18 | $9.38 | $9.38 | 2,921 |
| 2022-12-02 | $9.42 | $9.42 | $8.96 | $9.03 | $9.03 | 5,592 |
| 2022-12-01 | $8.99 | $9.27 | $8.93 | $9.17 | $9.17 | 3,036 |
| 2022-11-30 | $8.74 | $8.90 | $8.57 | $8.78 | $8.78 | 20,644 |
| 2022-11-29 | $8.76 | $8.76 | $8.43 | $8.46 | $8.46 | 3,839 |
| 2022-11-28 | $8.55 | $8.69 | $8.20 | $8.20 | $8.20 | 4,867 |
| 2022-11-25 | $8.38 | $8.73 | $8.38 | $8.73 | $8.73 | 2,475 |
| 2022-11-23 | $8.60 | $8.85 | $8.55 | $8.55 | $8.55 | 2,266 |
| 2022-11-22 | $8.52 | $8.57 | $8.11 | $8.17 | $8.17 | 2,559 |
| 2022-11-21 | $8.60 | $8.60 | $8.20 | $8.20 | $8.20 | 2,307 |
| 2022-11-18 | $8.61 | $8.78 | $8.40 | $8.62 | $8.62 | 5,152 |
| 2022-11-17 | $8.60 | $8.76 | $8.44 | $8.44 | $8.44 | 4,583 |
| 2022-11-16 | $8.53 | $8.73 | $8.31 | $8.45 | $8.45 | 8,977 |
| 2022-11-15 | $8.81 | $9.01 | $8.63 | $8.66 | $8.66 | 4,840 |
| 2022-11-14 | $8.67 | $8.95 | $8.38 | $8.60 | $8.60 | 13,912 |
| 2022-11-11 | $8.65 | $9.04 | $8.52 | $8.54 | $8.54 | 4,484 |
| 2022-11-10 | $8.31 | $8.36 | $8.00 | $8.00 | $8.00 | 6,665 |
| 2022-11-09 | $7.65 | $7.96 | $7.42 | $7.42 | $7.42 | 7,657 |
| 2022-11-08 | $7.76 | $8.11 | $7.66 | $7.72 | $7.72 | 22,707 |
| 2022-11-07 | $7.50 | $7.94 | $7.40 | $7.67 | $7.67 | 8,244 |
| 2022-11-04 | $7.91 | $7.91 | $7.44 | $7.50 | $7.50 | 6,051 |
| 2022-11-03 | $7.09 | $7.27 | $7.00 | $7.00 | $7.00 | 25,096 |
| 2022-11-02 | $7.35 | $7.69 | $7.20 | $7.20 | $7.20 | 4,946 |
| 2022-11-01 | $7.59 | $7.65 | $7.40 | $7.64 | $7.64 | 10,742 |
| 2022-10-31 | $7.39 | $7.64 | $7.23 | $7.63 | $7.63 | 7,082 |
| 2022-10-28 | $7.21 | $7.48 | $7.21 | $7.44 | $7.44 | 2,576 |
| 2022-10-27 | $7.63 | $7.79 | $7.25 | $7.25 | $7.25 | 6,586 |
| 2022-10-26 | $7.69 | $7.77 | $7.61 | $7.71 | $7.71 | 52,307 |
| 2022-10-25 | $7.64 | $7.77 | $7.61 | $7.77 | $7.77 | 5,724 |
| 2022-10-24 | $7.37 | $7.40 | $7.32 | $7.40 | $7.40 | 1,857 |
| 2022-10-21 | $7.42 | $7.49 | $7.33 | $7.33 | $7.33 | 2,103 |
| 2022-10-20 | $7.57 | $7.75 | $7.25 | $7.25 | $7.25 | 2,418 |
| 2022-10-19 | $7.55 | $7.74 | $7.16 | $7.16 | $7.16 | 4,311 |
| 2022-10-18 | $7.65 | $7.75 | $7.30 | $7.38 | $7.38 | 5,855 |
| 2022-10-17 | $7.61 | $7.71 | $7.33 | $7.39 | $7.39 | 3,294 |
| 2022-10-14 | $7.58 | $7.58 | $7.30 | $7.34 | $7.34 | 4,017 |
| 2022-10-13 | $7.23 | $7.39 | $7.10 | $7.39 | $7.39 | 8,066 |
| 2022-10-12 | $7.38 | $7.38 | $7.04 | $7.14 | $7.14 | 14,094 |
| 2022-10-11 | $6.97 | $7.17 | $6.94 | $6.96 | $6.96 | 4,591 |
| 2022-10-10 | $7.13 | $7.19 | $6.95 | $7.15 | $7.15 | 3,854 |
| 2022-10-07 | $7.13 | $7.42 | $7.02 | $7.42 | $7.42 | 2,166 |
| 2022-10-06 | $7.32 | $7.39 | $7.18 | $7.39 | $7.39 | 1,612 |
| 2022-10-05 | $7.23 | $7.37 | $7.16 | $7.37 | $7.37 | 3,658 |
| 2022-10-04 | $7.70 | $7.70 | $7.28 | $7.34 | $7.34 | 4,953 |
| 2022-10-03 | $7.08 | $7.36 | $7.05 | $7.20 | $7.20 | 4,586 |
| 2022-09-30 | $7.00 | $7.22 | $6.88 | $6.88 | $6.88 | 3,365 |
| 2022-09-29 | $6.85 | $6.98 | $6.85 | $6.98 | $6.98 | 2,860 |
| 2022-09-28 | $6.88 | $6.89 | $6.74 | $6.86 | $6.86 | 6,209 |
| 2022-09-27 | $6.72 | $6.78 | $6.55 | $6.55 | $6.55 | 3,909 |
| 2022-09-26 | $6.83 | $7.07 | $6.70 | $6.76 | $6.76 | 4,502 |
| 2022-09-23 | $6.63 | $6.84 | $6.45 | $6.51 | $6.51 | 5,362 |
| 2022-09-22 | $7.12 | $7.16 | $7.00 | $7.16 | $7.16 | 2,077 |
| 2022-09-21 | $7.24 | $7.38 | $7.06 | $7.06 | $7.06 | 1,363 |
| 2022-09-20 | $7.29 | $7.42 | $7.27 | $7.36 | $7.36 | 3,852 |
| 2022-09-19 | $7.25 | $7.51 | $7.21 | $7.47 | $7.47 | 3,338 |
| 2022-09-16 | $7.02 | $7.21 | $6.98 | $6.99 | $6.99 | 4,096 |
| 2022-09-15 | $7.37 | $7.39 | $7.37 | $7.39 | $7.39 | 840 |
| 2022-09-14 | $7.37 | $7.65 | $7.37 | $7.44 | $7.44 | 3,003 |
| 2022-09-13 | $7.63 | $7.67 | $7.57 | $7.57 | $7.57 | 2,768 |
| 2022-09-12 | $7.88 | $7.99 | $7.70 | $7.70 | $7.70 | 4,278 |
| 2022-09-09 | $7.88 | $8.17 | $7.88 | $8.17 | $8.17 | 2,399 |
| 2022-09-08 | $7.45 | $7.69 | $7.45 | $7.49 | $7.49 | 2,174 |
| 2022-09-07 | $7.79 | $7.92 | $7.64 | $7.92 | $7.92 | 3,243 |
| 2022-09-06 | $7.56 | $7.75 | $7.40 | $7.40 | $7.40 | 3,039 |
| 2022-09-02 | $8.13 | $8.23 | $7.80 | $8.14 | $8.14 | 5,336 |
| 2022-09-01 | $7.78 | $8.12 | $7.69 | $7.89 | $7.89 | 1,359 |
| 2022-08-31 | $8.05 | $8.33 | $7.85 | $8.09 | $8.09 | 4,325 |
| 2022-08-30 | $8.13 | $8.13 | $7.91 | $7.95 | $7.95 | 4,896 |
| 2022-08-29 | $8.01 | $8.43 | $8.00 | $8.43 | $8.43 | 4,594 |
| 2022-08-26 | $8.63 | $8.63 | $8.17 | $8.20 | $8.20 | 5,791 |
| 2022-08-25 | $8.56 | $8.62 | $8.53 | $8.62 | $8.62 | 1,442 |
| 2022-08-24 | $8.44 | $8.56 | $8.30 | $8.56 | $8.56 | 8,292 |
| 2022-08-23 | $8.31 | $8.61 | $8.31 | $8.52 | $8.52 | 2,377 |
| 2022-08-22 | $8.60 | $8.60 | $8.28 | $8.42 | $8.42 | 4,208 |
| 2022-08-19 | $8.73 | $8.76 | $8.60 | $8.65 | $8.65 | 3,035 |
| 2022-08-18 | $8.85 | $9.13 | $8.85 | $8.88 | $8.88 | 4,069 |
| 2022-08-17 | $8.92 | $9.18 | $8.88 | $9.18 | $9.18 | 1,589 |
| 2022-08-16 | $8.87 | $9.25 | $8.78 | $8.78 | $8.78 | 7,279 |
| 2022-08-15 | $8.93 | $9.29 | $8.89 | $8.89 | $8.89 | 3,497 |
| 2022-08-12 | $9.05 | $9.15 | $9.05 | $9.10 | $9.10 | 3,637 |
| 2022-08-11 | $9.44 | $9.53 | $9.05 | $9.29 | $9.29 | 8,820 |
| 2022-08-10 | $9.21 | $9.24 | $9.05 | $9.05 | $9.05 | 1,878 |
| 2022-08-09 | $8.75 | $8.92 | $8.65 | $8.90 | $8.90 | 3,056 |
| 2022-08-08 | $8.98 | $9.00 | $8.70 | $8.70 | $8.70 | 2,621 |
| 2022-08-05 | $8.73 | $9.28 | $8.73 | $8.99 | $8.99 | 11,183 |
| 2022-08-04 | $9.00 | $9.21 | $8.83 | $9.07 | $9.07 | 4,692 |
| 2022-08-03 | $8.71 | $8.92 | $8.71 | $8.91 | $8.91 | 728 |
| 2022-08-02 | $8.42 | $8.67 | $8.41 | $8.67 | $8.67 | 1,889 |
| 2022-08-01 | $8.79 | $9.02 | $8.79 | $8.95 | $8.95 | 1,711 |
| 2022-07-29 | $8.59 | $9.05 | $8.59 | $8.64 | $8.64 | 3,806 |
| 2022-07-28 | $8.64 | $8.91 | $8.45 | $8.75 | $8.75 | 6,156 |
| 2022-07-27 | $8.10 | $8.58 | $8.10 | $8.58 | $8.58 | 2,107 |
| 2022-07-26 | $8.23 | $8.40 | $8.15 | $8.17 | $8.17 | 5,696 |
| 2022-07-25 | $8.47 | $8.78 | $8.35 | $8.35 | $8.35 | 2,264 |
| 2022-07-22 | $8.64 | $8.80 | $8.52 | $8.65 | $8.65 | 6,210 |
| 2022-07-21 | $8.24 | $8.65 | $8.24 | $8.39 | $8.39 | 3,329 |
| 2022-07-20 | $8.05 | $8.52 | $8.05 | $8.24 | $8.24 | 1,610 |
| 2022-07-19 | $8.31 | $8.62 | $8.31 | $8.35 | $8.35 | 2,298 |
| 2022-07-18 | $7.86 | $8.11 | $7.75 | $7.75 | $7.75 | 2,250 |
| 2022-07-15 | $7.69 | $7.97 | $7.64 | $7.97 | $7.97 | 1,466 |
| 2022-07-14 | $7.66 | $7.84 | $7.55 | $7.84 | $7.84 | 3,007 |
| 2022-07-13 | $7.60 | $7.78 | $7.40 | $7.77 | $7.77 | 1,475 |
| 2022-07-12 | $7.37 | $7.86 | $7.35 | $7.86 | $7.86 | 3,058 |
| 2022-07-11 | $7.40 | $7.78 | $7.40 | $7.78 | $7.78 | 2,780 |
| 2022-07-08 | $7.61 | $7.93 | $7.50 | $7.64 | $7.64 | 4,008 |
| 2022-07-07 | $7.74 | $7.87 | $7.62 | $7.68 | $7.68 | 7,192 |
| 2022-07-06 | $7.47 | $7.57 | $7.28 | $7.28 | $7.28 | 1,546 |
| 2022-07-05 | $7.17 | $7.44 | $7.06 | $7.06 | $7.06 | 10,845 |
| 2022-07-01 | $7.53 | $7.65 | $7.42 | $7.47 | $7.47 | 2,497 |
| 2022-06-30 | $7.70 | $7.73 | $7.40 | $7.43 | $7.43 | 3,387 |
| 2022-06-29 | $7.67 | $8.14 | $7.67 | $7.93 | $7.93 | 2,890 |
| 2022-06-28 | $8.09 | $8.15 | $7.92 | $8.15 | $8.15 | 6,308 |
| 2022-06-27 | $7.84 | $8.28 | $7.75 | $8.28 | $8.28 | 5,948 |
| 2022-06-24 | $8.03 | $8.10 | $7.79 | $7.79 | $7.79 | 4,108 |
| 2022-06-23 | $7.77 | $8.05 | $7.55 | $7.80 | $7.80 | 7,321 |
| 2022-06-22 | $7.47 | $7.72 | $7.42 | $7.42 | $7.42 | 7,537 |
| 2022-06-21 | $7.91 | $7.91 | $7.62 | $7.66 | $7.66 | 5,508 |
| 2022-06-17 | $7.47 | $7.71 | $7.18 | $7.43 | $7.43 | 7,040 |
| 2022-06-16 | $7.27 | $7.57 | $7.05 | $7.57 | $7.57 | 2,483 |
| 2022-06-15 | $7.22 | $7.44 | $7.22 | $7.23 | $7.23 | 2,409 |
| 2022-06-14 | $7.27 | $7.44 | $7.26 | $7.43 | $7.43 | 4,168 |
| 2022-06-13 | $7.49 | $7.49 | $7.25 | $7.25 | $7.25 | 4,688 |
| 2022-06-10 | $7.89 | $8.13 | $7.71 | $8.13 | $8.13 | 3,613 |
| 2022-06-09 | $8.69 | $8.69 | $8.43 | $8.43 | $8.43 | 738 |
| 2022-06-08 | $8.75 | $8.99 | $8.75 | $8.99 | $8.99 | 1,422 |
| 2022-06-07 | $8.70 | $8.74 | $8.44 | $8.44 | $8.44 | 2,726 |
| 2022-06-06 | $8.79 | $9.08 | $8.65 | $8.79 | $8.79 | 7,725 |
| 2022-06-03 | $8.55 | $8.98 | $8.50 | $8.50 | $8.50 | 4,407 |
| 2022-06-02 | $8.85 | $9.14 | $8.65 | $8.85 | $8.85 | 12,243 |
| 2022-06-01 | $8.52 | $9.00 | $8.52 | $8.54 | $8.54 | 3,999 |
| 2022-05-31 | $8.71 | $8.76 | $8.54 | $8.76 | $8.76 | 4,438 |
| 2022-05-27 | $8.43 | $8.84 | $8.41 | $8.41 | $8.41 | 6,202 |
| 2022-05-26 | $8.10 | $8.65 | $8.04 | $8.65 | $8.65 | 4,545 |
| 2022-05-25 | $7.69 | $8.05 | $7.69 | $7.79 | $7.79 | 2,338 |
| 2022-05-24 | $8.20 | $8.20 | $8.06 | $8.08 | $8.08 | 3,577 |
| 2022-05-23 | $8.10 | $8.15 | $7.94 | $8.00 | $8.00 | 7,866 |
| 2022-05-20 | $7.88 | $8.13 | $7.86 | $8.13 | $7.95 | 3,842 |
| 2022-05-19 | $8.33 | $8.35 | $8.12 | $8.35 | $8.16 | 6,263 |
| 2022-05-18 | $8.27 | $8.50 | $8.27 | $8.50 | $8.31 | 4,575 |
| 2022-05-17 | $8.79 | $8.83 | $8.26 | $8.83 | $8.63 | 3,618 |
| 2022-05-16 | $8.21 | $8.48 | $7.96 | $8.24 | $8.05 | 3,855 |
| 2022-05-13 | $8.21 | $8.43 | $8.05 | $8.30 | $8.12 | 3,596 |
| 2022-05-12 | $7.88 | $7.88 | $7.52 | $7.65 | $7.48 | 6,093 |
| 2022-05-11 | $8.00 | $8.00 | $7.54 | $7.54 | $7.37 | 11,129 |
| 2022-05-10 | $7.40 | $7.40 | $7.06 | $7.23 | $7.07 | 7,890 |
| 2022-05-09 | $7.42 | $7.92 | $7.40 | $7.53 | $7.36 | 6,896 |
| 2022-05-06 | $8.05 | $8.05 | $7.86 | $8.00 | $7.82 | 3,405 |
| 2022-05-05 | $8.38 | $8.45 | $8.09 | $8.09 | $7.91 | 2,508 |
| 2022-05-04 | $7.87 | $8.18 | $7.86 | $8.18 | $8.00 | 2,699 |
| 2022-05-03 | $8.39 | $8.41 | $8.08 | $8.08 | $7.90 | 3,657 |
| 2022-05-02 | $8.43 | $8.69 | $8.39 | $8.52 | $8.33 | 4,331 |
| 2022-04-29 | $8.85 | $8.86 | $8.49 | $8.49 | $8.30 | 6,113 |
| 2022-04-28 | $8.27 | $8.45 | $8.25 | $8.25 | $8.07 | 4,734 |
| 2022-04-27 | $8.17 | $8.55 | $8.17 | $8.55 | $8.36 | 2,679 |
| 2022-04-26 | $8.12 | $8.24 | $8.01 | $8.05 | $7.87 | 4,669 |
| 2022-04-25 | $8.32 | $8.35 | $8.05 | $8.05 | $7.87 | 4,669 |
| 2022-04-22 | $8.70 | $8.90 | $8.55 | $8.55 | $8.36 | 6,487 |
| 2022-04-21 | $9.11 | $9.15 | $8.81 | $8.81 | $8.62 | 4,425 |
| 2022-04-20 | $9.18 | $9.24 | $8.76 | $8.76 | $8.57 | 5,353 |
| 2022-04-19 | $8.65 | $8.98 | $8.65 | $8.98 | $8.78 | 3,476 |
| 2022-04-18 | $8.90 | $8.92 | $8.65 | $8.78 | $8.59 | 3,126 |
| 2022-04-14 | $8.67 | $8.86 | $8.66 | $8.69 | $8.50 | 3,722 |
| 2022-04-13 | $8.46 | $8.87 | $8.46 | $8.87 | $8.67 | 2,399 |
| 2022-04-12 | $8.66 | $8.95 | $8.51 | $8.95 | $8.75 | 6,719 |
| 2022-04-11 | $8.40 | $8.90 | $8.36 | $8.36 | $8.17 | 3,792 |
| 2022-04-08 | $8.47 | $8.66 | $8.45 | $8.45 | $8.26 | 2,717 |
| 2022-04-07 | $8.42 | $8.43 | $8.42 | $8.43 | $8.24 | 931 |
| 2022-04-06 | $8.67 | $8.67 | $8.62 | $8.62 | $8.43 | 1,267 |
| 2022-04-05 | $8.87 | $8.87 | $8.72 | $8.72 | $8.52 | 2,262 |
| 2022-04-04 | $9.00 | $9.31 | $9.00 | $9.31 | $9.10 | 2,132 |
| 2022-04-01 | $9.53 | $9.77 | $9.48 | $9.77 | $9.55 | 2,173 |
| 2022-03-31 | $9.52 | $9.56 | $9.52 | $9.54 | $9.32 | 2,286 |
| 2022-03-30 | $9.68 | $10.00 | $9.68 | $10.00 | $9.78 | 9,734 |
| 2022-03-29 | $10.12 | $10.17 | $9.55 | $9.55 | $9.34 | 12,402 |
| 2022-03-28 | $8.95 | $9.33 | $8.87 | $8.87 | $8.68 | 14,301 |
| 2022-03-25 | $8.99 | $9.01 | $8.79 | $8.79 | $8.59 | 2,173 |
| 2022-03-24 | $8.92 | $9.16 | $8.72 | $8.72 | $8.53 | 4,130 |
| 2022-03-23 | $8.74 | $8.88 | $8.65 | $8.88 | $8.68 | 6,142 |
| 2022-03-22 | $9.18 | $9.18 | $8.91 | $9.11 | $8.90 | 8,866 |
| 2022-03-21 | $8.96 | $9.45 | $8.95 | $9.45 | $9.24 | 5,215 |
| 2022-03-18 | $9.22 | $9.47 | $9.01 | $9.47 | $9.26 | 2,263 |
| 2022-03-17 | $9.19 | $9.40 | $9.16 | $9.29 | $9.08 | 2,720 |
| 2022-03-16 | $9.02 | $9.20 | $8.70 | $8.95 | $8.75 | 2,097 |
| 2022-03-15 | $8.62 | $8.78 | $8.43 | $8.45 | $8.26 | 7,745 |
| 2022-03-14 | $9.11 | $9.24 | $8.67 | $9.20 | $9.00 | 4,801 |
| 2022-03-11 | $8.95 | $8.95 | $8.51 | $8.80 | $8.60 | 5,135 |
| 2022-03-10 | $8.87 | $9.12 | $8.74 | $8.74 | $8.54 | 2,438 |
| 2022-03-09 | $9.26 | $10.12 | $9.15 | $9.59 | $9.38 | 4,377 |
| 2022-03-08 | $8.40 | $9.15 | $8.15 | $8.65 | $8.46 | 5,141 |
| 2022-03-07 | $8.49 | $8.71 | $8.10 | $8.67 | $8.48 | 4,604 |
| 2022-03-04 | $8.66 | $8.87 | $8.50 | $8.51 | $8.32 | 8,353 |
| 2022-03-03 | $10.31 | $10.31 | $9.70 | $10.26 | $10.03 | 3,782 |
| 2022-03-02 | $10.31 | $10.56 | $10.31 | $10.36 | $10.13 | 3,674 |
| 2022-03-01 | $10.61 | $10.65 | $10.25 | $10.65 | $10.41 | 3,100 |
| 2022-02-28 | $10.63 | $11.29 | $10.63 | $11.22 | $10.97 | 2,945 |
| 2022-02-25 | $10.74 | $11.40 | $10.74 | $10.78 | $10.54 | 4,727 |
| 2022-02-24 | $10.25 | $11.36 | $10.25 | $11.35 | $11.10 | 2,787 |
| 2022-02-23 | $11.05 | $11.12 | $10.92 | $11.12 | $10.87 | 4,439 |
| 2022-02-22 | $11.24 | $11.31 | $11.00 | $11.26 | $11.01 | 4,000 |
| 2022-02-18 | $11.25 | $11.52 | $10.91 | $11.52 | $11.52 | 2,999 |
| 2022-02-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 699 |
| 2022-02-16 | $11.47 | $11.47 | $10.98 | $11.43 | $11.43 | 4,421 |
| 2022-02-15 | $11.03 | $11.07 | $10.95 | $10.95 | $10.95 | 2,428 |
| 2022-02-14 | $10.58 | $10.93 | $10.58 | $10.62 | $10.62 | 2,000 |
| 2022-02-11 | $10.74 | $10.96 | $10.74 | $10.95 | $10.95 | 1,458 |
| 2022-02-10 | $10.99 | $11.34 | $10.70 | $11.31 | $11.31 | 5,146 |
| 2022-02-09 | $11.00 | $11.00 | $10.79 | $10.79 | $10.79 | 3,235 |
| 2022-02-08 | $10.56 | $11.10 | $10.56 | $11.10 | $11.10 | 4,253 |
| 2022-02-07 | $10.76 | $10.92 | $10.75 | $10.85 | $10.85 | 3,142 |
| 2022-02-04 | $10.82 | $11.11 | $10.63 | $10.86 | $10.86 | 2,341 |
| 2022-02-03 | $11.18 | $11.18 | $10.71 | $10.71 | $10.71 | 4,253 |
| 2022-02-02 | $10.91 | $11.40 | $10.79 | $10.84 | $10.84 | 9,212 |
| 2022-02-01 | $10.80 | $11.29 | $10.80 | $10.85 | $10.85 | 2,277 |
| 2022-01-31 | $10.83 | $10.83 | $10.48 | $10.62 | $10.62 | 3,879 |
| 2022-01-28 | $9.99 | $10.47 | $9.99 | $10.45 | $10.45 | 3,127 |
| 2022-01-27 | $10.70 | $10.93 | $10.44 | $10.93 | $10.93 | 6,984 |
| 2022-01-26 | $10.65 | $10.84 | $10.65 | $10.83 | $10.83 | 2,880 |
| 2022-01-25 | $10.18 | $10.75 | $10.18 | $10.48 | $10.48 | 7,302 |
| 2022-01-24 | $10.14 | $10.48 | $10.05 | $10.48 | $10.48 | 4,496 |
| 2022-01-21 | $10.76 | $11.03 | $10.56 | $10.57 | $10.57 | 7,049 |
| 2022-01-20 | $10.90 | $11.39 | $10.90 | $11.39 | $11.39 | 6,012 |
| 2022-01-19 | $11.46 | $11.60 | $11.32 | $11.56 | $11.56 | 1,676 |
| 2022-01-18 | $11.40 | $11.56 | $11.40 | $11.56 | $11.56 | 1,676 |
| 2022-01-14 | $11.95 | $11.95 | $11.56 | $11.87 | $11.87 | 3,791 |
| 2022-01-13 | $11.72 | $11.94 | $11.55 | $11.55 | $11.55 | 6,258 |
| 2022-01-12 | $11.45 | $11.76 | $11.27 | $11.76 | $11.76 | 11,234 |
| 2022-01-11 | $11.48 | $12.00 | $11.48 | $11.53 | $11.53 | 4,593 |
| 2022-01-10 | $11.80 | $12.01 | $11.55 | $12.01 | $12.01 | 5,188 |
| 2022-01-07 | $12.94 | $13.25 | $12.91 | $13.25 | $13.25 | 4,908 |
| 2022-01-06 | $12.92 | $13.06 | $12.92 | $12.95 | $12.95 | 2,461 |
| 2022-01-05 | $13.00 | $13.42 | $13.00 | $13.42 | $13.42 | 2,535 |
| 2022-01-04 | $12.92 | $12.93 | $12.88 | $12.89 | $12.89 | 4,856 |
| 2022-01-03 | $12.93 | $12.99 | $12.89 | $12.89 | $12.89 | 2,160 |
| 2021-12-31 | $12.79 | $13.14 | $12.79 | $13.14 | $13.14 | 1,366 |
| 2021-12-30 | $12.94 | $12.94 | $12.89 | $12.89 | $12.89 | 3,610 |
| 2021-12-29 | $12.80 | $13.13 | $12.80 | $13.06 | $13.06 | 3,537 |
| 2021-12-28 | $12.55 | $12.70 | $12.38 | $12.70 | $12.70 | 2,849 |
| 2021-12-27 | $12.68 | $12.68 | $12.68 | $12.68 | $12.68 | 3,248 |
| 2021-12-23 | $12.33 | $12.56 | $12.30 | $12.54 | $12.54 | 2,630 |
| 2021-12-22 | $12.54 | $12.78 | $12.30 | $12.78 | $12.78 | 2,305 |
| 2021-12-21 | $12.35 | $12.62 | $12.27 | $12.40 | $12.40 | 5,179 |
| 2021-12-20 | $12.26 | $12.58 | $12.11 | $12.37 | $12.37 | 5,689 |
| 2021-12-17 | $11.86 | $12.20 | $11.86 | $12.17 | $12.17 | 6,576 |
| 2021-12-16 | $12.10 | $12.17 | $11.99 | $12.12 | $12.12 | 4,762 |
| 2021-12-15 | $12.04 | $12.56 | $11.97 | $12.56 | $12.56 | 5,792 |
| 2021-12-14 | $12.22 | $12.71 | $12.20 | $12.42 | $12.42 | 8,231 |
| 2021-12-13 | $12.68 | $12.71 | $12.20 | $12.50 | $12.50 | 4,244 |
| 2021-12-10 | $12.80 | $13.09 | $12.50 | $12.50 | $12.50 | 4,306 |
| 2021-12-09 | $12.42 | $12.61 | $12.26 | $12.61 | $12.61 | 3,161 |
| 2021-12-08 | $12.61 | $12.61 | $12.46 | $12.61 | $12.61 | 3,337 |
| 2021-12-07 | $12.36 | $12.40 | $12.15 | $12.18 | $12.18 | 2,298 |
| 2021-12-06 | $11.71 | $12.09 | $11.66 | $11.66 | $11.66 | 2,546 |
| 2021-12-03 | $11.50 | $12.10 | $11.50 | $11.71 | $11.71 | 5,024 |
| 2021-12-02 | $11.79 | $11.79 | $11.31 | $11.31 | $11.31 | 1,814 |
| 2021-12-01 | $11.65 | $11.75 | $11.47 | $11.64 | $11.64 | 2,439 |
| 2021-11-30 | $11.24 | $11.55 | $11.16 | $11.22 | $11.22 | 4,334 |
| 2021-11-29 | $11.76 | $11.97 | $11.54 | $11.96 | $11.96 | 2,698 |
| 2021-11-26 | $11.45 | $11.76 | $11.26 | $11.26 | $11.26 | 4,035 |
| 2021-11-24 | $11.63 | $11.78 | $11.39 | $11.78 | $11.78 | 2,842 |
| 2021-11-23 | $11.69 | $11.69 | $11.25 | $11.25 | $11.25 | 5,807 |
| 2021-11-22 | $11.42 | $11.43 | $11.42 | $11.43 | $11.43 | 3,248 |
| 2021-11-19 | $11.45 | $11.49 | $11.02 | $11.49 | $11.49 | 2,488 |
| 2021-11-18 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 839 |
| 2021-11-17 | $11.52 | $11.64 | $11.42 | $11.62 | $11.62 | 2,158 |
| 2021-11-16 | $11.20 | $11.42 | $11.17 | $11.42 | $11.42 | 2,429 |
| 2021-11-15 | $11.31 | $11.42 | $11.26 | $11.26 | $11.26 | 3,313 |
| 2021-11-12 | $11.37 | $11.37 | $11.14 | $11.14 | $11.14 | 3,379 |
| 2021-11-11 | $10.87 | $10.88 | $10.79 | $10.79 | $10.79 | 2,637 |
| 2021-11-10 | $11.11 | $11.15 | $10.80 | $11.09 | $11.09 | 3,470 |
| 2021-11-09 | $11.45 | $11.91 | $11.45 | $11.91 | $11.91 | 6,276 |
| 2021-11-08 | $11.45 | $11.78 | $11.35 | $11.48 | $11.48 | 3,141 |
| 2021-11-05 | $11.46 | $11.67 | $11.29 | $11.29 | $11.29 | 5,896 |
| 2021-11-04 | $10.98 | $11.00 | $10.95 | $10.96 | $10.96 | 2,749 |
| 2021-11-03 | $10.79 | $11.13 | $10.75 | $11.13 | $11.13 | 2,859 |
| 2021-11-02 | $10.65 | $11.10 | $10.65 | $10.67 | $10.67 | 2,581 |
| 2021-11-01 | $10.61 | $10.84 | $10.61 | $10.61 | $10.61 | 17,379 |
| 2021-10-29 | $10.64 | $10.88 | $10.59 | $10.88 | $10.88 | 4,062 |
| 2021-10-28 | $10.61 | $10.94 | $10.61 | $10.73 | $10.73 | 3,603 |
| 2021-10-27 | $10.65 | $10.83 | $10.55 | $10.61 | $10.61 | 14,485 |
| 2021-10-26 | $10.50 | $10.84 | $10.50 | $10.84 | $10.84 | 1,127 |
| 2021-10-25 | $10.77 | $10.94 | $10.60 | $10.60 | $10.60 | 2,530 |
| 2021-10-22 | $10.43 | $10.89 | $10.35 | $10.35 | $10.35 | 6,494 |
| 2021-10-21 | $10.73 | $10.89 | $10.73 | $10.87 | $10.87 | 3,189 |
| 2021-10-20 | $10.62 | $10.76 | $10.45 | $10.45 | $10.45 | 3,151 |
| 2021-10-19 | $10.68 | $10.78 | $10.35 | $10.52 | $10.52 | 4,110 |
| 2021-10-18 | $10.49 | $10.69 | $10.48 | $10.69 | $10.69 | 1,901 |
| 2021-10-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 726 |
| 2021-10-14 | $10.50 | $10.75 | $10.50 | $10.75 | $10.75 | 2,114 |
| 2021-10-13 | $10.26 | $10.74 | $10.26 | $10.74 | $10.74 | 3,046 |
| 2021-10-12 | $10.22 | $10.54 | $10.03 | $10.54 | $10.54 | 1,827 |
| 2021-10-11 | $10.41 | $10.42 | $10.18 | $10.18 | $10.18 | 2,865 |
| 2021-10-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,104 |
| 2021-10-07 | $10.39 | $10.71 | $10.39 | $10.71 | $10.71 | 2,118 |
| 2021-10-06 | $10.15 | $10.49 | $10.15 | $10.49 | $10.49 | 2,488 |
| 2021-10-05 | $10.46 | $10.46 | $10.14 | $10.14 | $10.14 | 877 |
| 2021-10-04 | $10.66 | $10.66 | $10.35 | $10.62 | $10.62 | 2,026 |
| 2021-10-01 | $10.25 | $10.61 | $10.25 | $10.47 | $10.47 | 3,301 |
| 2021-09-30 | $10.41 | $10.41 | $10.05 | $10.17 | $10.17 | 31,611 |
| 2021-09-29 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 1,659 |
| 2021-09-28 | $10.13 | $10.67 | $10.13 | $10.67 | $10.67 | 1,561 |
| 2021-09-27 | $10.50 | $10.50 | $10.26 | $10.50 | $10.50 | 1,909 |
| 2021-09-24 | $10.60 | $10.80 | $10.43 | $10.80 | $10.80 | 3,362 |
| 2021-09-23 | $10.74 | $10.97 | $10.62 | $10.97 | $10.97 | 3,405 |
| 2021-09-22 | $10.52 | $10.75 | $10.52 | $10.75 | $10.75 | 3,712 |
| 2021-09-21 | $10.47 | $11.15 | $10.28 | $11.15 | $11.15 | 2,412 |
| 2021-09-20 | $10.57 | $10.63 | $10.32 | $10.37 | $10.37 | 6,106 |
| 2021-09-17 | $10.68 | $10.68 | $10.41 | $10.52 | $10.52 | 2,730 |
| 2021-09-16 | $10.65 | $10.67 | $10.30 | $10.52 | $10.52 | 3,954 |
| 2021-09-15 | $10.65 | $10.65 | $10.24 | $10.55 | $10.55 | 2,958 |
| 2021-09-14 | $11.05 | $11.05 | $10.50 | $11.03 | $11.03 | 6,304 |
| 2021-09-13 | $11.25 | $11.38 | $11.11 | $11.38 | $11.38 | 1,823 |
| 2021-09-10 | $11.33 | $11.55 | $11.10 | $11.10 | $11.10 | 4,129 |
| 2021-09-09 | $10.84 | $11.41 | $10.84 | $11.20 | $11.20 | 3,795 |
| 2021-09-08 | $11.27 | $11.33 | $11.27 | $11.33 | $11.33 | 1,612 |
| 2021-09-07 | $10.48 | $10.74 | $10.48 | $10.74 | $10.74 | 1,153 |
| 2021-09-03 | $10.21 | $10.26 | $10.21 | $10.26 | $10.26 | 1,697 |
| 2021-09-02 | $10.47 | $10.73 | $10.42 | $10.42 | $10.42 | 1,420 |
| 2021-09-01 | $10.49 | $10.60 | $10.11 | $10.60 | $10.60 | 2,928 |
| 2021-08-31 | $10.35 | $10.35 | $10.28 | $10.28 | $10.28 | 1,607 |
| 2021-08-30 | $10.25 | $10.37 | $10.25 | $10.37 | $10.37 | 1,852 |
| 2021-08-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 774 |
| 2021-08-26 | $9.99 | $10.14 | $9.97 | $10.00 | $10.00 | 8,077 |
| 2021-08-25 | $10.08 | $10.08 | $9.80 | $9.92 | $9.92 | 3,340 |
| 2021-08-24 | $9.81 | $10.14 | $9.81 | $9.99 | $9.99 | 6,588 |
| 2021-08-23 | $9.78 | $10.24 | $9.76 | $9.76 | $9.76 | 6,171 |
| 2021-08-20 | $9.64 | $9.79 | $9.43 | $9.78 | $9.78 | 4,064 |
| 2021-08-19 | $9.90 | $9.96 | $9.65 | $9.96 | $9.96 | 17,339 |
| 2021-08-18 | $10.25 | $10.34 | $10.25 | $10.27 | $10.27 | 1,339 |
| 2021-08-17 | $10.45 | $10.45 | $10.34 | $10.42 | $10.42 | 1,715 |
| 2021-08-16 | $10.65 | $10.89 | $10.56 | $10.68 | $10.68 | 1,810 |
| 2021-08-13 | $10.95 | $10.98 | $10.95 | $10.98 | $10.98 | 1,227 |
| 2021-08-12 | $11.28 | $11.28 | $10.97 | $11.03 | $11.03 | 2,078 |
| 2021-08-11 | $11.48 | $11.53 | $11.38 | $11.53 | $11.53 | 2,956 |
| 2021-08-10 | $10.70 | $11.04 | $10.70 | $11.04 | $11.04 | 2,201 |
| 2021-08-09 | $10.63 | $10.85 | $10.63 | $10.79 | $10.79 | 3,717 |
| 2021-08-06 | $10.07 | $10.22 | $10.07 | $10.22 | $10.22 | 908 |
| 2021-08-05 | $10.12 | $10.13 | $10.10 | $10.13 | $10.13 | 2,076 |
| 2021-08-04 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,259 |
| 2021-08-03 | $10.09 | $10.44 | $9.91 | $9.91 | $9.91 | 2,805 |
| 2021-08-02 | $10.23 | $10.23 | $10.22 | $10.22 | $10.22 | 741 |
| 2021-07-30 | $10.10 | $10.10 | $9.93 | $9.97 | $9.97 | 2,945 |
| 2021-07-29 | $10.10 | $10.11 | $10.03 | $10.11 | $10.11 | 2,263 |
| 2021-07-28 | $10.10 | $10.26 | $10.10 | $10.26 | $10.26 | 2,326 |
| 2021-07-27 | $10.24 | $10.38 | $10.00 | $10.17 | $10.17 | 5,397 |
| 2021-07-26 | $10.27 | $10.35 | $10.08 | $10.08 | $10.08 | 1,936 |
| 2021-07-23 | $10.34 | $10.34 | $10.16 | $10.34 | $10.34 | 3,576 |
| 2021-07-22 | $10.19 | $10.19 | $9.86 | $10.13 | $10.13 | 6,864 |
| 2021-07-21 | $9.96 | $10.31 | $9.84 | $9.84 | $9.84 | 5,852 |
| 2021-07-20 | $10.12 | $10.17 | $9.96 | $9.96 | $9.96 | 2,309 |
| 2021-07-19 | $9.69 | $9.97 | $9.69 | $9.97 | $9.97 | 1,688 |
| 2021-07-16 | $10.27 | $10.32 | $9.80 | $9.86 | $9.86 | 2,488 |
| 2021-07-15 | $10.46 | $10.46 | $10.26 | $10.35 | $10.35 | 1,000 |
| 2021-07-14 | $10.56 | $10.56 | $10.39 | $10.39 | $10.39 | 9,020 |
| 2021-07-13 | $10.53 | $10.68 | $10.40 | $10.68 | $10.68 | 2,866 |
| 2021-07-12 | $10.40 | $10.68 | $10.40 | $10.60 | $10.60 | 2,349 |
| 2021-07-09 | $10.35 | $10.36 | $10.14 | $10.14 | $10.14 | 1,722 |
| 2021-07-08 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 539 |
| 2021-07-07 | $10.74 | $10.97 | $10.72 | $10.97 | $10.97 | 3,204 |
| 2021-07-06 | $10.58 | $10.93 | $10.58 | $10.93 | $10.93 | 2,850 |
| 2021-07-02 | $10.65 | $11.09 | $10.61 | $10.61 | $10.61 | 4,468 |
| 2021-07-01 | $10.77 | $10.77 | $10.52 | $10.52 | $10.52 | 2,460 |
| 2021-06-30 | $10.95 | $11.00 | $10.58 | $11.00 | $11.00 | 4,106 |
| 2021-06-29 | $11.07 | $11.07 | $10.87 | $10.99 | $10.99 | 4,832 |
| 2021-06-28 | $11.50 | $11.58 | $11.10 | $11.52 | $11.52 | 3,350 |
| 2021-06-25 | $11.85 | $11.85 | $11.55 | $11.82 | $11.82 | 3,771 |
| 2021-06-24 | $11.91 | $11.96 | $11.75 | $11.77 | $11.77 | 3,516 |
| 2021-06-23 | $11.85 | $11.85 | $11.53 | $11.53 | $11.53 | 1,896 |
| 2021-06-22 | $11.92 | $12.06 | $11.91 | $11.91 | $11.91 | 2,527 |
| 2021-06-21 | $11.87 | $11.87 | $11.62 | $11.62 | $11.62 | 1,066 |
| 2021-06-18 | $11.62 | $11.67 | $11.21 | $11.41 | $11.41 | 4,094 |
| 2021-06-17 | $11.20 | $11.66 | $11.20 | $11.25 | $11.25 | 3,071 |
| 2021-06-16 | $11.65 | $11.70 | $11.61 | $11.65 | $11.65 | 3,614 |
| 2021-06-15 | $11.71 | $11.81 | $11.65 | $11.65 | $11.65 | 3,614 |
| 2021-06-14 | $11.76 | $11.82 | $11.76 | $11.80 | $11.80 | 1,736 |
| 2021-06-11 | $11.69 | $11.91 | $11.52 | $11.52 | $11.52 | 1,822 |
| 2021-06-10 | $11.82 | $12.02 | $11.70 | $11.70 | $11.70 | 2,063 |
| 2021-06-09 | $11.84 | $12.14 | $11.81 | $12.14 | $12.14 | 5,256 |
| 2021-06-08 | $11.80 | $12.75 | $11.80 | $12.75 | $12.75 | 3,675 |
| 2021-06-07 | $12.08 | $12.08 | $11.92 | $11.92 | $11.92 | 2,686 |
| 2021-06-04 | $11.72 | $12.06 | $11.72 | $11.92 | $11.92 | 1,955 |
| 2021-06-03 | $11.78 | $11.98 | $11.60 | $11.98 | $11.98 | 3,373 |
| 2021-06-02 | $11.82 | $12.11 | $11.82 | $11.87 | $11.87 | 897 |
| 2021-06-01 | $12.07 | $12.10 | $11.89 | $12.10 | $12.10 | 1,614 |
| 2021-05-28 | $11.80 | $12.08 | $11.77 | $12.08 | $12.08 | 4,177 |
| 2021-05-27 | $11.67 | $11.84 | $11.65 | $11.69 | $11.69 | 1,495 |
| 2021-05-26 | $11.78 | $11.78 | $11.64 | $11.64 | $11.64 | 1,501 |
| 2021-05-25 | $11.48 | $11.71 | $11.32 | $11.71 | $11.71 | 1,666 |
| 2021-05-24 | $11.65 | $11.86 | $11.47 | $11.86 | $11.86 | 4,729 |
| 2021-05-21 | $11.49 | $11.81 | $11.49 | $11.81 | $11.81 | 1,836 |
| 2021-05-20 | $11.56 | $11.72 | $11.56 | $11.72 | $11.72 | 2,321 |
| 2021-05-19 | $11.61 | $12.60 | $11.61 | $12.60 | $12.60 | 3,405 |
| 2021-05-18 | $12.00 | $12.04 | $11.97 | $12.04 | $12.04 | 3,501 |
| 2021-05-17 | $11.68 | $11.68 | $11.65 | $11.68 | $11.68 | 1,347 |
| 2021-05-14 | $11.73 | $11.91 | $11.46 | $11.46 | $11.46 | 2,133 |
| 2021-05-13 | $11.60 | $11.98 | $11.51 | $11.51 | $11.51 | 6,953 |
| 2021-05-12 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 2,540 |
| 2021-05-11 | $11.30 | $11.30 | $10.86 | $10.86 | $10.86 | 1,782 |
| 2021-05-10 | $11.51 | $11.69 | $11.20 | $11.20 | $11.20 | 3,276 |
| 2021-05-07 | $11.42 | $11.85 | $10.97 | $11.72 | $11.72 | 5,010 |
| 2021-05-06 | $11.13 | $11.22 | $11.13 | $11.22 | $11.22 | 1,636 |
| 2021-05-05 | $11.11 | $11.18 | $10.90 | $10.90 | $10.90 | 1,189 |
| 2021-05-04 | $11.02 | $11.04 | $10.75 | $11.04 | $11.04 | 1,346 |
| 2021-05-03 | $10.87 | $11.12 | $10.82 | $11.12 | $11.12 | 2,513 |
| 2021-04-30 | $10.80 | $11.03 | $10.80 | $11.03 | $11.03 | 1,023 |
| 2021-04-29 | $11.12 | $11.23 | $10.95 | $11.23 | $11.23 | 1,047 |
| 2021-04-28 | $11.15 | $11.24 | $11.15 | $11.17 | $11.17 | 1,446 |
| 2021-04-27 | $10.87 | $11.04 | $10.78 | $10.92 | $10.92 | 2,450 |
| 2021-04-26 | $11.11 | $11.14 | $11.11 | $11.14 | $11.14 | 712 |
| 2021-04-23 | $11.25 | $11.42 | $10.91 | $11.42 | $11.42 | 3,823 |
| 2021-04-22 | $11.15 | $11.38 | $11.13 | $11.38 | $11.38 | 1,097 |
| 2021-04-21 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1,317 |
| 2021-04-20 | $10.92 | $10.92 | $10.52 | $10.76 | $10.76 | 3,652 |
| 2021-04-19 | $10.87 | $11.01 | $10.87 | $11.01 | $11.01 | 3,885 |
| 2021-04-16 | $10.55 | $10.93 | $10.55 | $10.78 | $10.78 | 2,958 |
| 2021-04-15 | $10.50 | $10.82 | $10.50 | $10.77 | $10.77 | 15,035 |
| 2021-04-14 | $10.50 | $10.81 | $10.35 | $10.43 | $10.43 | 4,381 |
| 2021-04-13 | $10.26 | $10.49 | $10.26 | $10.49 | $10.49 | 3,859 |
| 2021-04-12 | $10.00 | $10.12 | $9.97 | $10.12 | $10.12 | 2,211 |
| 2021-04-09 | $9.95 | $10.17 | $9.61 | $10.17 | $10.17 | 2,387 |
| 2021-04-08 | $9.86 | $9.86 | $9.55 | $9.55 | $9.55 | 2,028 |
| 2021-04-07 | $9.60 | $10.06 | $9.60 | $10.04 | $10.04 | 2,646 |
| 2021-04-06 | $9.96 | $10.45 | $9.92 | $10.19 | $10.19 | 3,289 |
| 2021-04-05 | $9.79 | $10.05 | $9.79 | $9.82 | $9.82 | 3,426 |
| 2021-04-01 | $9.82 | $9.88 | $9.75 | $9.88 | $9.88 | 1,489 |
| 2021-03-31 | $9.69 | $9.74 | $9.51 | $9.51 | $9.51 | 1,529 |
| 2021-03-30 | $9.77 | $9.93 | $9.59 | $9.73 | $9.73 | 2,410 |
| 2021-03-29 | $9.41 | $9.69 | $9.41 | $9.69 | $9.69 | 3,825 |
| 2021-03-26 | $9.68 | $9.79 | $9.45 | $9.45 | $9.45 | 6,856 |
| 2021-03-25 | $9.61 | $9.72 | $9.51 | $9.51 | $9.51 | 870 |
| 2021-03-24 | $9.70 | $9.87 | $9.68 | $9.72 | $9.72 | 12,586 |
| 2021-03-23 | $9.88 | $10.01 | $9.86 | $10.01 | $10.01 | 2,081 |
| 2021-03-22 | $9.71 | $10.05 | $9.57 | $10.05 | $10.05 | 2,818 |
| 2021-03-19 | $9.60 | $10.25 | $9.60 | $10.25 | $10.25 | 9,244 |
| 2021-03-18 | $10.08 | $10.09 | $9.92 | $10.08 | $10.08 | 2,517 |
| 2021-03-17 | $9.96 | $10.30 | $9.92 | $10.30 | $10.30 | 1,568 |
| 2021-03-16 | $9.98 | $10.14 | $9.98 | $10.14 | $10.14 | 1,363 |
| 2021-03-15 | $10.02 | $10.14 | $9.97 | $10.14 | $10.14 | 2,082 |
| 2021-03-12 | $10.16 | $10.16 | $9.95 | $10.12 | $10.12 | 1,362 |
| 2021-03-11 | $10.35 | $10.35 | $10.13 | $10.33 | $10.33 | 2,129 |
| 2021-03-10 | $9.86 | $10.18 | $9.86 | $10.04 | $10.04 | 6,444 |
| 2021-03-09 | $9.62 | $9.68 | $9.30 | $9.68 | $9.68 | 6,607 |
| 2021-03-08 | $9.70 | $9.70 | $9.42 | $9.55 | $9.55 | 3,131 |
| 2021-03-05 | $9.33 | $9.55 | $9.20 | $9.55 | $9.55 | 3,363 |
| 2021-03-04 | $9.56 | $9.70 | $9.35 | $9.67 | $9.67 | 2,966 |
| 2021-03-03 | $9.71 | $9.92 | $9.41 | $9.41 | $9.41 | 5,068 |
| 2021-03-02 | $9.83 | $9.97 | $9.65 | $9.97 | $9.97 | 4,576 |
| 2021-03-01 | $9.81 | $9.81 | $9.43 | $9.43 | $9.43 | 1,792 |
| 2021-02-26 | $9.83 | $9.90 | $9.44 | $9.90 | $9.90 | 23,495 |
| 2021-02-25 | $10.06 | $10.06 | $9.65 | $9.83 | $9.83 | 2,672 |
| 2021-02-24 | $9.98 | $9.98 | $9.67 | $9.83 | $9.83 | 2,672 |
| 2021-02-23 | $9.25 | $9.73 | $9.25 | $9.73 | $9.73 | 12,161 |
| 2021-02-22 | $9.51 | $9.72 | $9.35 | $9.72 | $9.72 | 9,033 |
| 2021-02-19 | $9.43 | $9.62 | $9.21 | $9.37 | $9.37 | 1,767 |
| 2021-02-18 | $9.47 | $9.47 | $9.17 | $9.46 | $9.46 | 918 |
| 2021-02-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 419 |
| 2021-02-16 | $9.80 | $9.92 | $9.45 | $9.92 | $9.92 | 1,921 |
| 2021-02-12 | $9.71 | $9.81 | $9.37 | $9.79 | $9.79 | 1,306 |
| 2021-02-11 | $9.48 | $9.48 | $9.23 | $9.23 | $9.23 | 2,467 |
| 2021-02-10 | $9.41 | $9.56 | $9.37 | $9.56 | $9.56 | 11,436 |
| 2021-02-09 | $9.24 | $9.47 | $9.06 | $9.06 | $9.06 | 2,410 |
| 2021-02-08 | $9.52 | $9.52 | $9.14 | $9.14 | $9.14 | 1,853 |
| 2021-02-05 | $9.44 | $9.44 | $9.10 | $9.28 | $9.28 | 2,554 |
| 2021-02-04 | $9.32 | $9.49 | $9.15 | $9.32 | $9.32 | 2,766 |
| 2021-02-03 | $9.64 | $9.64 | $9.20 | $9.20 | $9.20 | 2,058 |
| 2021-02-02 | $9.57 | $9.74 | $9.40 | $9.74 | $9.74 | 1,943 |
| 2021-02-01 | $9.68 | $9.68 | $9.37 | $9.68 | $9.68 | 1,045 |
| 2021-01-29 | $9.95 | $9.95 | $9.57 | $9.95 | $9.95 | 2,398 |
| 2021-01-28 | $9.83 | $10.23 | $9.83 | $9.97 | $9.97 | 2,292 |
| 2021-01-27 | $9.70 | $10.18 | $9.70 | $10.05 | $10.05 | 4,521 |
| 2021-01-26 | $9.74 | $9.74 | $9.47 | $9.47 | $9.47 | 1,706 |
| 2021-01-25 | $9.35 | $9.54 | $9.23 | $9.23 | $9.23 | 1,693 |
| 2021-01-22 | $9.64 | $9.75 | $9.64 | $9.70 | $9.70 | 2,277 |
| 2021-01-21 | $9.80 | $9.85 | $9.64 | $9.85 | $9.85 | 5,774 |
| 2021-01-20 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1,706 |
| 2021-01-19 | $9.30 | $9.30 | $9.19 | $9.30 | $9.30 | 4,702 |
| 2021-01-15 | $8.69 | $9.10 | $8.69 | $9.10 | $9.10 | 2,058 |
| 2021-01-14 | $9.31 | $9.40 | $9.15 | $9.15 | $9.15 | 5,292 |
| 2021-01-13 | $9.60 | $9.60 | $9.59 | $9.59 | $9.59 | 536 |
| 2021-01-12 | $9.46 | $9.46 | $9.13 | $9.15 | $9.15 | 5,449 |
| 2021-01-11 | $9.39 | $9.52 | $9.39 | $9.52 | $9.52 | 986 |
| 2021-01-08 | $9.66 | $9.70 | $9.52 | $9.70 | $9.70 | 1,097 |
| 2021-01-07 | $9.51 | $9.66 | $9.36 | $9.66 | $9.66 | 2,862 |
| 2021-01-06 | $9.78 | $9.78 | $9.57 | $9.57 | $9.57 | 968 |
| 2021-01-05 | $9.56 | $9.59 | $9.44 | $9.44 | $9.44 | 972 |
| 2021-01-04 | $10.02 | $10.02 | $9.78 | $9.85 | $9.85 | 5,521 |
| 2020-12-31 | $9.75 | $10.01 | $9.46 | $10.00 | $10.00 | 4,221 |
| 2020-12-30 | $9.70 | $10.03 | $9.70 | $9.88 | $9.88 | 1,574 |
| 2020-12-29 | $9.65 | $9.98 | $9.65 | $9.82 | $9.82 | 1,212 |
| 2020-12-28 | $9.65 | $9.65 | $9.26 | $9.43 | $9.43 | 443 |
| 2020-12-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 834 |
| 2020-12-23 | $9.64 | $9.64 | $9.31 | $9.64 | $9.64 | 3,730 |
| 2020-12-22 | $9.50 | $9.56 | $9.25 | $9.56 | $9.56 | 1,416 |
| 2020-12-21 | $9.28 | $9.41 | $9.20 | $9.20 | $9.20 | 1,106 |
| 2020-12-18 | $9.58 | $9.70 | $9.40 | $9.55 | $9.55 | 1,921 |
| 2020-12-17 | $9.64 | $9.77 | $9.64 | $9.64 | $9.64 | 1,763 |
| 2020-12-16 | $9.72 | $9.77 | $9.59 | $9.59 | $9.59 | 3,186 |
| 2020-12-15 | $9.65 | $9.90 | $9.65 | $9.78 | $9.78 | 1,191 |
| 2020-12-14 | $9.54 | $9.60 | $9.25 | $9.60 | $9.60 | 3,678 |
| 2020-12-11 | $9.53 | $9.53 | $9.25 | $9.25 | $9.25 | 2,441 |
| 2020-12-10 | $9.23 | $9.23 | $9.20 | $9.20 | $9.20 | 942 |
| 2020-12-09 | $9.43 | $9.44 | $9.30 | $9.44 | $9.44 | 1,830 |
| 2020-12-08 | $9.14 | $9.34 | $9.00 | $9.34 | $9.34 | 3,540 |
| 2020-12-07 | $9.31 | $9.31 | $9.01 | $9.01 | $9.01 | 1,654 |
| 2020-12-04 | $9.10 | $9.39 | $9.10 | $9.39 | $9.39 | 3,301 |
| 2020-12-03 | $9.58 | $9.69 | $9.50 | $9.69 | $9.69 | 2,318 |
| 2020-12-02 | $9.26 | $9.37 | $9.26 | $9.37 | $9.37 | 1,844 |
| 2020-12-01 | $9.26 | $9.26 | $9.01 | $9.01 | $9.01 | 1,485 |
| 2020-11-30 | $9.11 | $9.21 | $8.95 | $9.19 | $9.19 | 4,641 |
| 2020-11-27 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 223 |
| 2020-11-25 | $9.08 | $9.28 | $9.05 | $9.05 | $9.05 | 2,861 |
| 2020-11-24 | $9.01 | $9.10 | $9.00 | $9.10 | $9.10 | 1,647 |
| 2020-11-23 | $8.75 | $8.93 | $8.75 | $8.77 | $8.77 | 1,583 |
| 2020-11-20 | $8.99 | $8.99 | $8.85 | $8.99 | $8.99 | 1,693 |
| 2020-11-19 | $8.99 | $8.99 | $8.92 | $8.92 | $8.92 | 1,756 |
| 2020-11-18 | $8.76 | $8.92 | $8.76 | $8.76 | $8.76 | 2,087 |
| 2020-11-17 | $8.73 | $8.80 | $8.65 | $8.75 | $8.75 | 4,773 |
| 2020-11-16 | $8.51 | $8.67 | $8.45 | $8.56 | $8.56 | 1,769 |
| 2020-11-13 | $8.55 | $8.78 | $8.45 | $8.55 | $8.55 | 2,087 |
| 2020-11-12 | $8.02 | $8.14 | $8.02 | $8.14 | $8.14 | 2,071 |
| 2020-11-11 | $8.30 | $8.42 | $8.20 | $8.20 | $8.20 | 2,878 |
| 2020-11-10 | $7.75 | $8.19 | $7.75 | $8.19 | $8.19 | 1,143 |
| 2020-11-09 | $8.01 | $8.05 | $7.66 | $7.66 | $7.66 | 1,685 |
| 2020-11-06 | $7.30 | $7.30 | $7.02 | $7.02 | $7.02 | 1,255 |
| 2020-11-05 | $7.09 | $7.18 | $6.90 | $6.91 | $6.91 | 2,997 |
| 2020-11-04 | $6.80 | $7.02 | $6.80 | $6.95 | $6.95 | 5,004 |
| 2020-11-03 | $6.75 | $6.99 | $6.75 | $6.86 | $6.86 | 1,452 |
| 2020-11-02 | $6.68 | $6.68 | $6.29 | $6.29 | $6.29 | 4,692 |
| 2020-10-30 | $6.35 | $6.45 | $6.35 | $6.45 | $6.45 | 3,459 |
| 2020-10-29 | $6.40 | $6.53 | $6.25 | $6.28 | $6.28 | 7,103 |
| 2020-10-28 | $6.69 | $6.77 | $6.45 | $6.70 | $6.70 | 6,701 |
| 2020-10-27 | $7.14 | $7.19 | $7.08 | $7.08 | $7.08 | 955 |
| 2020-10-26 | $7.33 | $7.33 | $7.21 | $7.32 | $7.32 | 2,165 |
| 2020-10-23 | $7.48 | $7.53 | $7.38 | $7.53 | $7.53 | 3,651 |
| 2020-10-22 | $7.65 | $7.68 | $7.50 | $7.50 | $7.50 | 3,044 |
| 2020-10-21 | $7.60 | $8.25 | $7.60 | $7.94 | $7.94 | 19,658 |
| 2020-10-20 | $7.35 | $7.49 | $7.30 | $7.45 | $7.45 | 13,307 |
| 2020-10-19 | $7.56 | $7.57 | $7.43 | $7.43 | $7.43 | 2,067 |
| 2020-10-16 | $7.76 | $7.76 | $7.56 | $7.56 | $7.56 | 5,310 |
| 2020-10-15 | $7.51 | $7.63 | $7.40 | $7.63 | $7.63 | 2,918 |
| 2020-10-14 | $7.86 | $7.86 | $7.70 | $7.77 | $7.77 | 1,280 |
| 2020-10-13 | $7.85 | $7.88 | $7.65 | $7.66 | $7.66 | 5,255 |
| 2020-10-12 | $7.86 | $7.86 | $7.75 | $7.75 | $7.75 | 897 |
| 2020-10-09 | $7.86 | $7.96 | $7.75 | $7.86 | $7.86 | 2,282 |
| 2020-10-08 | $7.97 | $7.97 | $7.80 | $7.96 | $7.96 | 5,876 |
| 2020-10-07 | $7.67 | $7.70 | $7.67 | $7.70 | $7.70 | 1,679 |
| 2020-10-06 | $7.65 | $7.74 | $7.33 | $7.47 | $7.47 | 4,486 |
| 2020-10-05 | $7.40 | $7.62 | $7.40 | $7.62 | $7.62 | 647 |
| 2020-10-02 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 258 |
| 2020-10-01 | $7.44 | $7.54 | $7.42 | $7.49 | $7.49 | 1,564 |
| 2020-09-30 | $7.50 | $7.67 | $7.35 | $7.62 | $7.62 | 166,811 |
| 2020-09-29 | $7.41 | $7.49 | $7.39 | $7.48 | $7.48 | 5,179 |
| 2020-09-28 | $7.45 | $7.55 | $7.36 | $7.51 | $7.51 | 2,582 |
| 2020-09-25 | $7.19 | $7.23 | $7.06 | $7.23 | $7.23 | 7,432 |
| 2020-09-24 | $7.15 | $7.15 | $6.91 | $7.09 | $7.09 | 1,493 |
| 2020-09-23 | $7.20 | $7.24 | $7.10 | $7.14 | $7.14 | 3,199 |
| 2020-09-22 | $7.03 | $7.19 | $7.03 | $7.19 | $7.19 | 4,982 |
| 2020-09-21 | $6.95 | $7.23 | $6.95 | $7.23 | $7.23 | 2,624 |
| 2020-09-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 420 |
| 2020-09-17 | $7.83 | $7.87 | $7.75 | $7.75 | $7.75 | 5,959 |
| 2020-09-16 | $7.64 | $7.83 | $7.64 | $7.82 | $7.82 | 3,386 |
| 2020-09-15 | $7.34 | $7.34 | $7.10 | $7.10 | $7.10 | 2,267 |
| 2020-09-14 | $7.05 | $7.17 | $7.05 | $7.17 | $7.17 | 2,342 |
| 2020-09-11 | $7.09 | $7.14 | $7.09 | $7.14 | $7.14 | 2,160 |
| 2020-09-10 | $7.05 | $7.18 | $7.00 | $7.00 | $7.00 | 1,026 |
| 2020-09-09 | $7.05 | $7.09 | $6.96 | $6.96 | $6.96 | 5,081 |
| 2020-09-08 | $6.96 | $7.17 | $6.96 | $7.01 | $7.01 | 4,024 |
| 2020-09-04 | $7.00 | $7.31 | $7.00 | $7.19 | $7.19 | 1,150 |
| 2020-09-03 | $7.33 | $7.39 | $7.31 | $7.38 | $7.38 | 2,161 |
| 2020-09-02 | $7.17 | $7.24 | $7.17 | $7.19 | $7.19 | 9,122 |
| 2020-09-01 | $7.16 | $7.21 | $7.10 | $7.17 | $7.17 | 2,383 |
| 2020-08-31 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 235 |
| 2020-08-28 | $7.31 | $7.33 | $7.26 | $7.33 | $7.33 | 11,763 |
| 2020-08-27 | $7.16 | $7.27 | $7.15 | $7.27 | $7.27 | 1,613 |
| 2020-08-26 | $7.05 | $7.29 | $7.05 | $7.28 | $7.28 | 2,407 |
| 2020-08-25 | $6.56 | $6.64 | $6.56 | $6.60 | $6.60 | 1,154 |
| 2020-08-24 | $6.53 | $6.69 | $6.53 | $6.65 | $6.65 | 6,228 |
| 2020-08-21 | $6.58 | $6.60 | $6.50 | $6.50 | $6.50 | 2,732 |
| 2020-08-20 | $6.60 | $6.80 | $6.60 | $6.60 | $6.60 | 608 |
| 2020-08-19 | $6.80 | $6.80 | $6.75 | $6.75 | $6.75 | 2,241 |
| 2020-08-18 | $6.98 | $6.98 | $6.85 | $6.86 | $6.86 | 1,701 |
| 2020-08-17 | $7.10 | $7.10 | $7.07 | $7.07 | $7.07 | 854 |
| 2020-08-14 | $7.15 | $7.15 | $6.95 | $7.05 | $7.05 | 2,914 |
| 2020-08-13 | $7.20 | $7.46 | $7.20 | $7.41 | $7.41 | 2,348 |
| 2020-08-12 | $7.00 | $7.24 | $7.00 | $7.10 | $7.10 | 1,726 |
| 2020-08-11 | $6.85 | $6.85 | $6.71 | $6.83 | $6.83 | 718 |
| 2020-08-10 | $6.55 | $6.55 | $6.30 | $6.51 | $6.51 | 1,732 |
| 2020-08-07 | $6.47 | $6.47 | $6.46 | $6.46 | $6.46 | 471 |
| 2020-08-06 | $6.51 | $6.64 | $6.51 | $6.64 | $6.64 | 496 |
| 2020-08-05 | $6.61 | $6.73 | $6.61 | $6.65 | $6.65 | 2,957 |
| 2020-08-04 | $6.53 | $6.61 | $6.45 | $6.61 | $6.61 | 1,134 |
| 2020-08-03 | $6.66 | $6.66 | $6.56 | $6.65 | $6.65 | 1,716 |
| 2020-07-31 | $6.83 | $6.83 | $6.65 | $6.65 | $6.65 | 2,070 |
| 2020-07-30 | $6.90 | $6.99 | $6.90 | $6.99 | $6.99 | 994 |
| 2020-07-29 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 518 |
| 2020-07-28 | $6.67 | $6.67 | $6.55 | $6.63 | $6.63 | 1,239 |
| 2020-07-27 | $6.86 | $6.95 | $6.75 | $6.80 | $6.80 | 3,716 |
| 2020-07-24 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 481 |
| 2020-07-23 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 75 |
| 2020-07-22 | $6.65 | $6.81 | $6.65 | $6.81 | $6.81 | 980 |
| 2020-07-21 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 510 |
| 2020-07-20 | $6.60 | $6.78 | $6.60 | $6.78 | $6.78 | 450 |
| 2020-07-17 | $6.76 | $6.76 | $6.60 | $6.60 | $6.60 | 1,700 |
| 2020-07-16 | $6.80 | $6.80 | $6.54 | $6.54 | $6.54 | 890 |
| 2020-07-15 | $6.60 | $6.86 | $6.51 | $6.56 | $6.56 | 3,700 |
| 2020-07-14 | $6.46 | $6.76 | $6.45 | $6.45 | $6.45 | 1,600 |
| 2020-07-13 | $6.72 | $6.85 | $6.72 | $6.81 | $6.81 | 1,100 |
| 2020-07-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 290 |
| 2020-07-09 | $6.55 | $6.80 | $6.55 | $6.80 | $6.80 | 2,200 |
| 2020-07-08 | $6.76 | $6.87 | $6.76 | $6.76 | $6.76 | 850 |
| 2020-07-07 | $6.85 | $7.01 | $6.75 | $6.75 | $6.75 | 3,800 |
| 2020-07-06 | $7.07 | $7.07 | $6.71 | $6.75 | $6.75 | 4,100 |
| 2020-07-02 | $6.85 | $7.10 | $6.85 | $6.86 | $6.86 | 1,487 |
| 2020-07-01 | $6.74 | $6.95 | $6.74 | $6.95 | $6.95 | 464 |
| 2020-06-30 | $6.85 | $6.85 | $6.72 | $6.82 | $6.82 | 12,622 |
| 2020-06-29 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 872 |
| 2020-06-26 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 705 |
| 2020-06-25 | $6.93 | $7.25 | $6.93 | $7.20 | $7.20 | 13,815 |
| 2020-06-24 | $7.25 | $7.39 | $7.25 | $7.37 | $7.37 | 617 |
| 2020-06-23 | $7.54 | $7.54 | $7.45 | $7.45 | $7.45 | 661 |
| 2020-06-22 | $7.43 | $7.63 | $7.43 | $7.55 | $7.55 | 7,585 |
| 2020-06-19 | $7.68 | $7.68 | $7.31 | $7.31 | $7.31 | 3,798 |
| 2020-06-18 | $7.44 | $7.45 | $7.15 | $7.45 | $7.45 | 1,299 |
| 2020-06-17 | $7.21 | $7.33 | $7.21 | $7.32 | $7.32 | 741 |
| 2020-06-16 | $7.10 | $7.35 | $7.10 | $7.34 | $7.34 | 4,717 |
| 2020-06-15 | $7.07 | $7.48 | $7.07 | $7.47 | $7.47 | 3,355 |
| 2020-06-12 | $7.20 | $7.20 | $6.85 | $6.90 | $6.90 | 2,485 |
| 2020-06-11 | $7.29 | $7.29 | $7.00 | $7.05 | $7.05 | 2,295 |
| 2020-06-10 | $7.69 | $7.69 | $7.56 | $7.56 | $7.56 | 305 |
| 2020-06-09 | $8.03 | $8.07 | $7.75 | $7.75 | $7.75 | 1,688 |
| 2020-06-08 | $7.89 | $8.01 | $7.80 | $8.00 | $8.00 | 1,802 |
| 2020-06-05 | $8.43 | $8.43 | $8.05 | $8.05 | $8.05 | 2,132 |
| 2020-06-04 | $7.51 | $7.61 | $7.51 | $7.61 | $7.61 | 2,620 |
| 2020-06-03 | $7.50 | $7.88 | $7.50 | $7.60 | $7.60 | 2,472 |
| 2020-06-02 | $7.28 | $7.36 | $7.28 | $7.36 | $7.36 | 661 |
| 2020-06-01 | $6.93 | $6.98 | $6.85 | $6.98 | $6.98 | 3,783 |
| 2020-05-29 | $6.99 | $7.11 | $6.90 | $6.90 | $6.90 | 2,110 |
| 2020-05-28 | $6.95 | $7.34 | $6.95 | $7.34 | $7.34 | 2,230 |
| 2020-05-27 | $6.20 | $6.20 | $5.95 | $5.95 | $5.95 | 789 |
| 2020-05-26 | $6.00 | $6.23 | $6.00 | $6.00 | $6.00 | 1,772 |
| 2020-05-22 | $5.64 | $5.64 | $5.46 | $5.46 | $5.46 | 517 |
| 2020-05-21 | $5.53 | $5.82 | $5.53 | $5.82 | $5.82 | 11,983 |
| 2020-05-20 | $5.56 | $5.78 | $5.56 | $5.78 | $5.78 | 1,849 |
| 2020-05-19 | $6.09 | $6.23 | $5.85 | $6.23 | $6.23 | 1,785 |
| 2020-05-18 | $5.91 | $6.07 | $5.86 | $5.86 | $5.86 | 926 |
| 2020-05-15 | $5.75 | $5.78 | $5.75 | $5.78 | $5.78 | 1,008 |
| 2020-05-14 | $5.77 | $5.86 | $5.60 | $5.60 | $5.60 | 3,629 |
| 2020-05-13 | $5.65 | $5.91 | $5.65 | $5.91 | $5.91 | 2,094 |
| 2020-05-12 | $5.71 | $5.91 | $5.71 | $5.90 | $5.90 | 2,220 |
| 2020-05-11 | $5.76 | $6.00 | $5.76 | $6.00 | $6.00 | 879 |
| 2020-05-08 | $6.11 | $6.11 | $5.97 | $5.97 | $5.97 | 1,279 |
| 2020-05-07 | $5.67 | $5.75 | $5.67 | $5.71 | $5.71 | 2,407 |
| 2020-05-06 | $5.81 | $5.85 | $5.73 | $5.73 | $5.73 | 1,256 |
| 2020-05-05 | $6.02 | $6.02 | $5.85 | $5.92 | $5.92 | 3,225 |
| 2020-05-04 | $5.85 | $6.05 | $5.80 | $6.05 | $6.05 | 2,669 |
| 2020-05-01 | $5.94 | $6.25 | $5.91 | $6.25 | $6.25 | 2,243 |
| 2020-04-30 | $6.20 | $6.32 | $6.11 | $6.32 | $6.32 | 2,893 |
| 2020-04-29 | $6.15 | $6.42 | $6.15 | $6.41 | $6.41 | 3,262 |
| 2020-04-28 | $6.07 | $6.27 | $6.05 | $6.27 | $6.27 | 4,846 |
| 2020-04-27 | $5.83 | $6.16 | $5.83 | $5.94 | $5.94 | 3,655 |
| 2020-04-24 | $6.05 | $6.13 | $6.02 | $6.13 | $6.13 | 1,702 |
| 2020-04-23 | $6.08 | $6.08 | $5.74 | $5.74 | $5.74 | 2,761 |
| 2020-04-22 | $5.97 | $6.11 | $5.97 | $6.05 | $6.05 | 3,913 |
| 2020-04-21 | $6.41 | $6.63 | $5.96 | $6.63 | $6.63 | 3,138 |
| 2020-04-20 | $6.53 | $6.76 | $6.40 | $6.54 | $6.54 | 2,188 |
| 2020-04-17 | $6.67 | $6.80 | $6.61 | $6.80 | $6.80 | 948 |
| 2020-04-16 | $6.55 | $6.62 | $6.23 | $6.41 | $6.41 | 2,814 |
| 2020-04-15 | $6.52 | $6.80 | $6.32 | $6.55 | $6.55 | 2,312 |
| 2020-04-14 | $6.75 | $7.11 | $6.75 | $7.07 | $7.07 | 639 |
| 2020-04-13 | $7.67 | $7.69 | $6.70 | $6.70 | $6.70 | 3,595 |
| 2020-04-09 | $6.83 | $7.06 | $6.67 | $6.67 | $6.67 | 783 |
| 2020-04-08 | $6.41 | $6.88 | $6.36 | $6.88 | $6.88 | 3,238 |
| 2020-04-07 | $6.87 | $6.87 | $6.63 | $6.83 | $6.83 | 1,404 |
| 2020-04-06 | $6.66 | $6.73 | $6.34 | $6.34 | $6.34 | 10,340 |
| 2020-04-03 | $6.40 | $6.68 | $6.17 | $6.68 | $6.68 | 2,337 |
| 2020-04-02 | $6.50 | $7.14 | $6.15 | $7.14 | $7.14 | 3,541 |
| 2020-04-01 | $6.58 | $6.64 | $6.20 | $6.64 | $6.64 | 5,646 |
| 2020-03-31 | $6.42 | $6.82 | $6.38 | $6.39 | $6.39 | 2,642 |
| 2020-03-30 | $6.73 | $7.16 | $6.65 | $7.16 | $7.16 | 1,867 |
| 2020-03-27 | $6.93 | $7.40 | $6.93 | $6.94 | $6.94 | 7,386 |
| 2020-03-26 | $7.16 | $7.74 | $7.14 | $7.26 | $7.26 | 4,230 |
| 2020-03-25 | $6.82 | $8.23 | $6.82 | $8.23 | $8.23 | 3,179 |
| 2020-03-24 | $7.69 | $7.95 | $7.11 | $7.11 | $7.11 | 2,225 |
| 2020-03-23 | $7.24 | $7.28 | $6.67 | $6.67 | $6.67 | 9,471 |
| 2020-03-20 | $6.17 | $6.74 | $6.17 | $6.66 | $6.66 | 5,448 |
| 2020-03-19 | $5.93 | $6.34 | $5.68 | $5.68 | $5.68 | 19,709 |
| 2020-03-18 | $5.30 | $6.45 | $5.23 | $5.23 | $5.23 | 15,799 |
| 2020-03-17 | $5.66 | $6.15 | $5.48 | $5.49 | $5.49 | 13,895 |
| 2020-03-16 | $5.85 | $6.72 | $5.60 | $5.65 | $5.65 | 228,352 |
| 2020-03-13 | $5.96 | $6.06 | $5.39 | $5.94 | $5.94 | 3,132 |
| 2020-03-12 | $6.02 | $6.02 | $5.19 | $5.74 | $5.74 | 2,422 |
| 2020-03-11 | $6.21 | $6.52 | $6.20 | $6.49 | $6.49 | 2,644 |
| 2020-03-10 | $6.65 | $6.65 | $6.28 | $6.64 | $6.64 | 1,300 |
| 2020-03-09 | $6.90 | $7.12 | $6.23 | $6.23 | $6.23 | 3,539 |
| 2020-03-06 | $7.23 | $7.44 | $7.05 | $7.44 | $7.44 | 10,007 |
| 2020-03-05 | $7.29 | $7.35 | $7.10 | $7.34 | $7.34 | 3,654 |
| 2020-03-04 | $7.62 | $7.85 | $7.60 | $7.85 | $7.85 | 2,945 |
| 2020-03-03 | $8.01 | $8.34 | $7.64 | $8.23 | $8.23 | 5,400 |
| 2020-03-02 | $7.74 | $7.95 | $7.74 | $7.91 | $7.91 | 2,744 |
| 2020-02-28 | $7.71 | $8.09 | $7.55 | $8.09 | $8.09 | 2,852 |
| 2020-02-27 | $7.85 | $8.17 | $7.80 | $8.17 | $8.17 | 2,050 |
| 2020-02-26 | $8.22 | $8.31 | $7.89 | $7.89 | $7.89 | 3,204 |
| 2020-02-25 | $8.10 | $8.14 | $8.00 | $8.00 | $8.00 | 1,471 |
| 2020-02-24 | $7.96 | $8.04 | $7.75 | $7.75 | $7.75 | 6,316 |
| 2020-02-21 | $8.62 | $8.70 | $8.58 | $8.70 | $8.70 | 3,892 |
| 2020-02-20 | $9.08 | $9.19 | $8.75 | $8.83 | $8.83 | 1,716 |
| 2020-02-19 | $9.00 | $9.03 | $8.98 | $9.03 | $9.03 | 6,807 |
| 2020-02-18 | $9.10 | $9.21 | $8.85 | $9.21 | $9.21 | 3,668 |
| 2020-02-14 | $9.04 | $9.07 | $9.03 | $9.03 | $9.03 | 805 |
| 2020-02-13 | $9.11 | $9.28 | $8.93 | $9.11 | $9.11 | 1,328 |
| 2020-02-12 | $9.25 | $9.36 | $9.20 | $9.29 | $9.29 | 1,889 |
| 2020-02-11 | $9.09 | $9.09 | $8.92 | $8.94 | $8.94 | 5,157 |
| 2020-02-10 | $9.33 | $9.35 | $8.97 | $8.97 | $8.97 | 1,347 |
| 2020-02-07 | $9.32 | $9.40 | $9.32 | $9.40 | $9.40 | 477 |
| 2020-02-06 | $9.55 | $9.55 | $9.20 | $9.20 | $9.20 | 940 |
| 2020-02-05 | $9.33 | $9.70 | $9.33 | $9.70 | $9.70 | 1,273 |
| 2020-02-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 252 |
| 2020-02-03 | $9.50 | $9.53 | $9.50 | $9.53 | $9.53 | 2,459 |
| 2020-01-31 | $9.37 | $9.58 | $9.37 | $9.54 | $9.54 | 3,596 |
| 2020-01-30 | $9.60 | $9.60 | $9.37 | $9.37 | $9.37 | 2,036 |
| 2020-01-29 | $9.50 | $9.74 | $9.50 | $9.74 | $9.74 | 3,128 |
| 2020-01-28 | $9.34 | $9.41 | $9.15 | $9.15 | $9.15 | 2,238 |
| 2020-01-27 | $9.10 | $9.34 | $9.10 | $9.34 | $9.34 | 2,451 |
| 2020-01-24 | $9.78 | $9.78 | $9.55 | $9.75 | $9.75 | 3,319 |
| 2020-01-23 | $9.82 | $9.89 | $9.73 | $9.89 | $9.89 | 2,509 |
| 2020-01-22 | $9.97 | $9.98 | $9.89 | $9.98 | $9.98 | 1,252 |
| 2020-01-21 | $10.02 | $10.24 | $9.83 | $10.24 | $10.24 | 2,680 |
| 2020-01-17 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 1,996 |
| 2020-01-16 | $10.18 | $10.27 | $10.06 | $10.27 | $10.27 | 5,371 |
| 2020-01-15 | $10.24 | $10.32 | $10.24 | $10.32 | $10.32 | 4,947 |
| 2020-01-14 | $10.53 | $10.63 | $10.36 | $10.36 | $10.36 | 8,559 |
| 2020-01-13 | $10.59 | $10.66 | $10.43 | $10.66 | $10.66 | 1,941 |
| 2020-01-10 | $10.55 | $10.71 | $10.55 | $10.71 | $10.71 | 1,301 |
| 2020-01-09 | $10.89 | $10.90 | $10.78 | $10.90 | $10.90 | 1,753 |
| 2020-01-08 | $10.74 | $10.74 | $10.64 | $10.64 | $10.64 | 2,273 |
| 2020-01-07 | $10.48 | $10.50 | $10.40 | $10.50 | $10.50 | 3,494 |
| 2020-01-06 | $10.39 | $10.51 | $10.39 | $10.51 | $10.51 | 5,779 |
| 2020-01-03 | $10.51 | $10.52 | $10.51 | $10.52 | $10.52 | 1,047 |
| 2020-01-02 | $10.85 | $10.89 | $10.70 | $10.70 | $10.70 | 2,913 |
| 2019-12-31 | $10.81 | $10.86 | $10.55 | $10.74 | $10.74 | 3,090 |
| 2019-12-30 | $10.62 | $10.82 | $10.49 | $10.82 | $10.82 | 4,183 |
| 2019-12-27 | $10.63 | $10.63 | $10.56 | $10.61 | $10.61 | 1,308 |
| 2019-12-26 | $10.64 | $10.67 | $10.64 | $10.67 | $10.67 | 4,882 |
| 2019-12-24 | $10.63 | $10.63 | $10.40 | $10.41 | $10.41 | 2,286 |
| 2019-12-23 | $10.61 | $10.65 | $10.45 | $10.62 | $10.62 | 3,719 |
| 2019-12-20 | $10.52 | $10.67 | $10.50 | $10.60 | $10.60 | 1,623 |
| 2019-12-19 | $10.49 | $10.54 | $10.34 | $10.54 | $10.54 | 3,780 |
| 2019-12-18 | $10.37 | $10.37 | $10.25 | $10.35 | $10.35 | 1,287 |
| 2019-12-17 | $10.40 | $10.42 | $10.40 | $10.42 | $10.42 | 882 |
| 2019-12-16 | $10.45 | $10.45 | $10.28 | $10.35 | $10.35 | 2,778 |
| 2019-12-13 | $10.34 | $10.38 | $10.10 | $10.38 | $10.38 | 3,263 |
| 2019-12-12 | $10.31 | $10.37 | $10.10 | $10.36 | $10.36 | 2,613 |
| 2019-12-11 | $10.16 | $10.28 | $10.02 | $10.28 | $10.28 | 2,516 |
| 2019-12-10 | $10.22 | $10.24 | $10.05 | $10.24 | $10.24 | 2,168 |
| 2019-12-09 | $10.20 | $10.26 | $10.05 | $10.05 | $10.05 | 3,426 |
| 2019-12-06 | $10.62 | $10.64 | $10.62 | $10.64 | $10.64 | 470 |
| 2019-12-05 | $10.42 | $10.74 | $10.42 | $10.74 | $10.74 | 3,713 |
| 2019-12-04 | $9.83 | $9.88 | $9.68 | $9.88 | $9.88 | 4,139 |
| 2019-12-03 | $9.78 | $9.90 | $9.74 | $9.90 | $9.90 | 1,671 |
| 2019-12-02 | $9.75 | $9.84 | $9.65 | $9.65 | $9.65 | 3,248 |
| 2019-11-29 | $9.88 | $10.03 | $9.88 | $10.03 | $10.03 | 1,248 |
| 2019-11-27 | $10.08 | $10.13 | $10.08 | $10.13 | $10.13 | 1,433 |
| 2019-11-26 | $9.78 | $9.87 | $9.66 | $9.66 | $9.66 | 3,242 |
| 2019-11-25 | $9.74 | $9.74 | $9.55 | $9.73 | $9.73 | 1,889 |
| 2019-11-22 | $9.62 | $9.64 | $9.48 | $9.48 | $9.48 | 3,644 |
| 2019-11-21 | $9.48 | $9.66 | $9.48 | $9.62 | $9.62 | 3,806 |
| 2019-11-20 | $9.59 | $9.68 | $9.59 | $9.61 | $9.61 | 2,494 |
| 2019-11-19 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 342 |
| 2019-11-18 | $9.60 | $9.68 | $9.56 | $9.68 | $9.68 | 4,091 |
| 2019-11-15 | $9.97 | $9.98 | $9.82 | $9.97 | $9.97 | 2,535 |
| 2019-11-14 | $10.08 | $10.11 | $10.05 | $10.11 | $10.11 | 1,970 |
| 2019-11-13 | $10.08 | $10.08 | $10.02 | $10.08 | $10.08 | 1,651 |
| 2019-11-12 | $9.71 | $9.80 | $9.58 | $9.58 | $9.58 | 1,610 |
| 2019-11-11 | $9.61 | $9.70 | $9.57 | $9.64 | $9.64 | 1,246 |
| 2019-11-08 | $9.65 | $9.74 | $9.65 | $9.74 | $9.74 | 1,084 |
| 2019-11-07 | $9.72 | $9.72 | $9.56 | $9.66 | $9.66 | 1,731 |
| 2019-11-06 | $9.66 | $9.67 | $9.63 | $9.67 | $9.67 | 615 |
| 2019-11-05 | $9.51 | $9.52 | $9.51 | $9.52 | $9.52 | 740 |
| 2019-11-04 | $9.58 | $9.59 | $9.55 | $9.55 | $9.55 | 1,561 |
| 2019-11-01 | $9.38 | $9.47 | $9.30 | $9.47 | $9.47 | 2,147 |
| 2019-10-31 | $9.34 | $9.40 | $9.25 | $9.25 | $9.25 | 1,942 |
| 2019-10-30 | $9.05 | $9.23 | $9.05 | $9.23 | $9.23 | 1,544 |
| 2019-10-29 | $9.13 | $9.30 | $9.13 | $9.30 | $9.30 | 1,298 |
| 2019-10-28 | $9.33 | $9.47 | $9.31 | $9.31 | $9.31 | 5,055 |
| 2019-10-25 | $9.02 | $9.02 | $8.84 | $9.00 | $9.00 | 1,303 |
| 2019-10-24 | $8.90 | $8.90 | $8.72 | $8.90 | $8.90 | 2,694 |
| 2019-10-23 | $8.92 | $8.98 | $8.92 | $8.98 | $8.98 | 1,523 |
| 2019-10-22 | $9.01 | $9.01 | $9.00 | $9.01 | $9.01 | 921 |
| 2019-10-21 | $8.95 | $9.05 | $8.87 | $9.05 | $9.05 | 2,780 |
| 2019-10-18 | $9.10 | $9.15 | $9.10 | $9.15 | $9.15 | 851 |
| 2019-10-17 | $9.07 | $9.07 | $8.96 | $8.96 | $8.96 | 1,435 |
| 2019-10-16 | $9.10 | $9.10 | $9.07 | $9.09 | $9.09 | 1,537 |
| 2019-10-15 | $9.26 | $9.26 | $9.05 | $9.18 | $9.18 | 1,048 |
| 2019-10-14 | $9.03 | $9.03 | $8.95 | $9.01 | $9.01 | 1,733 |
| 2019-10-11 | $9.06 | $9.15 | $8.95 | $9.15 | $9.15 | 64,764 |
| 2019-10-10 | $9.05 | $9.07 | $8.86 | $9.00 | $9.00 | 1,695 |
| 2019-10-09 | $8.92 | $9.12 | $8.92 | $9.12 | $9.12 | 2,694 |
| 2019-10-08 | $8.78 | $8.78 | $8.65 | $8.65 | $8.65 | 531 |
| 2019-10-07 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 849 |
| 2019-10-04 | $9.05 | $9.06 | $8.90 | $9.06 | $9.06 | 3,996 |
| 2019-10-03 | $8.95 | $9.25 | $8.85 | $9.23 | $9.23 | 2,086 |
| 2019-10-02 | $9.10 | $9.21 | $8.81 | $9.21 | $9.21 | 5,125 |
| 2019-10-01 | $9.30 | $9.43 | $9.30 | $9.43 | $9.43 | 1,844 |
| 2019-09-30 | $9.44 | $9.44 | $9.38 | $9.38 | $9.38 | 313 |
| 2019-09-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 280 |
| 2019-09-26 | $9.64 | $9.67 | $9.64 | $9.67 | $9.67 | 1,095 |
| 2019-09-25 | $9.30 | $9.53 | $9.30 | $9.53 | $9.53 | 680 |
| 2019-09-24 | $9.35 | $9.60 | $9.35 | $9.59 | $9.59 | 2,636 |
| 2019-09-23 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,281 |
| 2019-09-20 | $9.88 | $9.93 | $9.88 | $9.92 | $9.92 | 902 |
| 2019-09-19 | $9.99 | $9.99 | $9.85 | $9.85 | $9.85 | 494 |
| 2019-09-18 | $9.95 | $10.07 | $9.77 | $9.77 | $9.77 | 2,133 |
| 2019-09-17 | $10.03 | $10.03 | $9.71 | $9.71 | $9.71 | 634 |
| 2019-09-16 | $10.18 | $10.19 | $10.17 | $10.19 | $10.19 | 1,291 |
| 2019-09-13 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 289 |
| 2019-09-12 | $10.35 | $10.41 | $10.20 | $10.41 | $10.41 | 1,652 |
| 2019-09-11 | $10.33 | $10.42 | $10.29 | $10.42 | $10.42 | 997 |
| 2019-09-10 | $10.20 | $10.23 | $9.91 | $10.12 | $10.12 | 3,109 |
| 2019-09-09 | $10.27 | $10.27 | $10.11 | $10.11 | $10.11 | 645 |
| 2019-09-06 | $10.33 | $10.34 | $10.30 | $10.33 | $10.33 | 987 |
| 2019-09-05 | $10.31 | $10.32 | $10.17 | $10.17 | $10.17 | 1,001 |
| 2019-09-04 | $9.78 | $10.07 | $9.78 | $10.07 | $10.07 | 301 |
| 2019-09-03 | $9.83 | $9.86 | $9.54 | $9.86 | $9.86 | 730 |
| 2019-08-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 271 |
| 2019-08-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 369 |
| 2019-08-28 | $9.67 | $9.95 | $9.67 | $9.67 | $9.67 | 827 |
| 2019-08-27 | $9.95 | $10.18 | $9.80 | $10.18 | $10.18 | 1,374 |
| 2019-08-26 | $9.93 | $9.99 | $9.70 | $9.99 | $9.99 | 848 |
| 2019-08-23 | $9.70 | $10.03 | $9.70 | $10.03 | $10.03 | 763 |
| 2019-08-22 | $10.11 | $10.11 | $10.08 | $10.10 | $10.10 | 1,750 |
| 2019-08-21 | $10.00 | $10.19 | $9.82 | $10.16 | $10.16 | 2,137 |
| 2019-08-20 | $10.13 | $10.14 | $9.75 | $10.14 | $10.14 | 1,945 |
| 2019-08-19 | $9.87 | $10.15 | $9.87 | $10.15 | $10.15 | 857 |
| 2019-08-16 | $9.72 | $9.75 | $9.55 | $9.55 | $9.55 | 1,556 |
| 2019-08-15 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 2,156 |
| 2019-08-14 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 583 |
| 2019-08-13 | $10.00 | $10.31 | $9.89 | $10.30 | $10.30 | 3,118 |
| 2019-08-12 | $10.08 | $10.24 | $9.87 | $9.87 | $9.87 | 1,152 |
| 2019-08-09 | $10.05 | $10.33 | $9.95 | $10.33 | $10.33 | 2,097 |
| 2019-08-08 | $10.35 | $10.40 | $10.12 | $10.40 | $10.40 | 1,149 |
| 2019-08-07 | $10.07 | $10.48 | $10.07 | $10.47 | $10.47 | 1,689 |
| 2019-08-06 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 32 |
| 2019-08-05 | $10.35 | $10.43 | $10.35 | $10.43 | $10.43 | 1,809 |
| 2019-08-02 | $10.48 | $10.50 | $10.34 | $10.34 | $10.34 | 1,062 |
| 2019-08-01 | $10.59 | $10.59 | $10.56 | $10.56 | $10.56 | 528 |
| 2019-07-31 | $10.75 | $10.78 | $10.75 | $10.78 | $10.78 | 1,181 |
| 2019-07-30 | $11.55 | $11.55 | $11.32 | $11.32 | $11.32 | 4,334 |
| 2019-07-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,196 |
| 2019-07-26 | $11.78 | $11.95 | $11.78 | $11.95 | $11.95 | 582 |
| 2019-07-25 | $11.65 | $11.83 | $11.65 | $11.82 | $11.82 | 4,556 |
| 2019-07-24 | $11.80 | $12.05 | $11.80 | $11.94 | $11.94 | 21,621 |
| 2019-07-23 | $11.94 | $11.95 | $11.94 | $11.95 | $11.95 | 755 |
| 2019-07-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 469 |
| 2019-07-19 | $11.64 | $12.01 | $11.64 | $12.01 | $12.01 | 1,269 |
| 2019-07-18 | $12.09 | $12.14 | $11.90 | $12.14 | $12.14 | 1,518 |
| 2019-07-17 | $12.04 | $12.07 | $12.03 | $12.07 | $12.07 | 1,761 |
| 2019-07-16 | $12.06 | $12.06 | $11.70 | $11.99 | $11.99 | 2,500 |
| 2019-07-15 | $12.00 | $12.00 | $11.99 | $12.00 | $12.00 | 1,235 |
| 2019-07-12 | $12.11 | $12.11 | $11.93 | $12.11 | $12.11 | 1,722 |
| 2019-07-11 | $11.97 | $11.97 | $11.73 | $11.73 | $11.73 | 612 |
| 2019-07-10 | $12.04 | $12.06 | $11.75 | $11.75 | $11.75 | 2,131 |
| 2019-07-09 | $11.75 | $11.99 | $11.74 | $11.74 | $11.74 | 2,209 |
| 2019-07-08 | $12.09 | $12.23 | $12.09 | $12.23 | $12.23 | 558 |
| 2019-07-05 | $12.25 | $12.27 | $12.25 | $12.27 | $12.27 | 602 |
| 2019-07-03 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 400 |
| 2019-07-02 | $11.95 | $12.30 | $11.95 | $12.29 | $12.29 | 1,933 |
| 2019-07-01 | $12.27 | $12.27 | $12.00 | $12.27 | $12.27 | 620 |
| 2019-06-28 | $12.14 | $12.14 | $12.12 | $12.12 | $12.12 | 456 |
| 2019-06-27 | $12.06 | $12.09 | $12.06 | $12.09 | $12.09 | 891 |
| 2019-06-26 | $12.29 | $12.29 | $12.17 | $12.17 | $12.17 | 1,289 |
| 2019-06-25 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 47 |
| 2019-06-24 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 355 |
| 2019-06-21 | $12.19 | $12.24 | $11.88 | $12.24 | $12.24 | 2,353 |
| 2019-06-20 | $12.14 | $12.17 | $12.12 | $12.17 | $12.17 | 2,261 |
| 2019-06-19 | $12.00 | $12.02 | $11.89 | $11.93 | $11.93 | 1,455 |
| 2019-06-18 | $11.84 | $11.87 | $11.67 | $11.87 | $11.87 | 598 |
| 2019-06-17 | $11.58 | $11.58 | $11.36 | $11.36 | $11.36 | 1,545 |
| 2019-06-14 | $11.44 | $11.44 | $11.38 | $11.38 | $11.38 | 1,012 |
| 2019-06-13 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 468 |
| 2019-06-12 | $11.74 | $11.74 | $11.67 | $11.67 | $11.67 | 286 |
| 2019-06-11 | $11.70 | $11.71 | $11.70 | $11.71 | $11.71 | 629 |
| 2019-06-10 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 333 |
| 2019-06-07 | $11.74 | $11.75 | $11.73 | $11.73 | $11.73 | 535 |
| 2019-06-06 | $11.10 | $11.19 | $11.00 | $11.19 | $11.19 | 1,337 |
| 2019-06-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 154 |
| 2019-06-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 454 |
| 2019-06-03 | $10.71 | $10.77 | $10.46 | $10.46 | $10.46 | 615 |
| 2019-05-31 | $10.57 | $10.63 | $10.32 | $10.58 | $10.58 | 1,032 |
| 2019-05-30 | $11.00 | $11.05 | $10.68 | $10.68 | $10.68 | 994 |
| 2019-05-29 | $11.34 | $11.37 | $11.34 | $11.37 | $11.37 | 1,234 |
| 2019-05-28 | $11.57 | $11.59 | $11.56 | $11.56 | $11.56 | 562 |
| 2019-05-24 | $11.73 | $11.79 | $11.37 | $11.79 | $11.79 | 1,739 |
| 2019-05-23 | $11.45 | $11.50 | $11.35 | $11.50 | $11.50 | 1,650 |
| 2019-05-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 1,007 |
| 2019-05-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 607 |
| 2019-05-20 | $11.68 | $11.68 | $11.51 | $11.68 | $11.68 | 730 |
| 2019-05-17 | $12.12 | $12.18 | $11.79 | $12.17 | $12.04 | 2,244 |
| 2019-05-16 | $12.18 | $12.27 | $12.18 | $12.25 | $12.12 | 2,284 |
| 2019-05-15 | $11.88 | $12.20 | $11.80 | $12.20 | $12.07 | 1,772 |
| 2019-05-14 | $10.99 | $11.17 | $10.99 | $11.17 | $11.05 | 722 |
| 2019-05-13 | $10.78 | $10.83 | $10.60 | $10.79 | $10.68 | 1,206 |
| 2019-05-10 | $11.16 | $11.21 | $11.16 | $11.21 | $11.09 | 2,007 |
| 2019-05-09 | $10.78 | $10.81 | $10.48 | $10.48 | $10.37 | 3,216 |
| 2019-05-08 | $11.01 | $11.09 | $10.70 | $10.70 | $10.59 | 1,271 |
| 2019-05-07 | $10.88 | $10.88 | $10.71 | $10.71 | $10.60 | 941 |
| 2019-05-06 | $10.89 | $10.89 | $10.89 | $10.89 | $10.78 | 367 |
| 2019-05-03 | $11.37 | $11.37 | $11.12 | $11.30 | $11.18 | 836 |
| 2019-05-02 | $11.16 | $11.24 | $10.87 | $10.87 | $10.76 | 776 |
| 2019-05-01 | $11.55 | $11.60 | $11.51 | $11.55 | $11.43 | 1,516 |
| 2019-04-30 | $11.62 | $11.62 | $11.56 | $11.60 | $11.48 | 2,922 |
| 2019-04-29 | $11.13 | $11.22 | $10.90 | $10.90 | $10.79 | 2,698 |
| 2019-04-26 | $11.18 | $11.24 | $11.18 | $11.24 | $11.12 | 1,486 |
| 2019-04-25 | $11.31 | $11.35 | $11.03 | $11.35 | $11.23 | 15,766 |
| 2019-04-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.18 | 420 |
| 2019-04-23 | $11.37 | $11.37 | $11.19 | $11.33 | $11.21 | 863 |
| 2019-04-22 | $11.37 | $11.40 | $11.37 | $11.40 | $11.28 | 1,423 |
| 2019-04-18 | $11.32 | $11.36 | $11.28 | $11.30 | $11.18 | 3,911 |
| 2019-04-17 | $11.44 | $11.44 | $11.44 | $11.44 | $11.32 | 382 |
| 2019-04-16 | $11.21 | $11.27 | $11.21 | $11.27 | $11.15 | 498 |
| 2019-04-15 | $11.32 | $11.33 | $11.02 | $11.33 | $11.21 | 2,352 |
| 2019-04-12 | $11.43 | $11.43 | $11.27 | $11.42 | $11.30 | 1,604 |
| 2019-04-11 | $11.52 | $11.56 | $11.18 | $11.18 | $11.06 | 1,659 |
| 2019-04-10 | $11.03 | $11.04 | $10.86 | $10.97 | $10.85 | 847 |
| 2019-04-09 | $10.97 | $10.98 | $10.93 | $10.94 | $10.82 | 1,861 |
| 2019-04-08 | $11.12 | $11.12 | $11.12 | $11.12 | $11.00 | 1,288 |
| 2019-04-05 | $11.22 | $11.22 | $11.05 | $11.21 | $11.09 | 1,235 |
| 2019-04-04 | $11.06 | $11.25 | $10.87 | $11.25 | $11.13 | 612 |
| 2019-04-03 | $11.09 | $11.13 | $11.09 | $11.11 | $10.99 | 1,922 |
| 2019-04-02 | $11.14 | $11.15 | $11.14 | $11.15 | $11.03 | 710 |
| 2019-04-01 | $11.19 | $11.19 | $10.91 | $10.91 | $10.79 | 387 |
| 2019-03-29 | $10.82 | $10.98 | $10.82 | $10.98 | $10.86 | 439 |
| 2019-03-28 | $10.77 | $10.78 | $10.46 | $10.78 | $10.67 | 1,602 |
| 2019-03-27 | $10.76 | $10.76 | $10.76 | $10.76 | $10.65 | 529 |
| 2019-03-26 | $10.59 | $10.62 | $10.59 | $10.61 | $10.50 | 1,711 |
| 2019-03-25 | $10.78 | $10.78 | $10.76 | $10.76 | $10.65 | 586 |
| 2019-03-22 | $10.69 | $10.73 | $10.50 | $10.73 | $10.62 | 3,462 |
| 2019-03-21 | $11.00 | $11.01 | $10.65 | $10.65 | $10.54 | 2,984 |
| 2019-03-20 | $11.00 | $11.03 | $11.00 | $11.03 | $10.91 | 820 |
| 2019-03-19 | $11.02 | $11.02 | $10.82 | $10.82 | $10.71 | 2,742 |
| 2019-03-18 | $10.89 | $10.94 | $10.86 | $10.94 | $10.82 | 1,204 |
| 2019-03-15 | $11.14 | $11.16 | $11.12 | $11.15 | $11.03 | 1,080 |
| 2019-03-14 | $11.10 | $11.10 | $11.06 | $11.06 | $10.94 | 2,878 |
| 2019-03-13 | $10.89 | $11.12 | $10.89 | $11.12 | $11.00 | 1,348 |
| 2019-03-12 | $10.29 | $10.29 | $10.08 | $10.11 | $10.00 | 1,619 |
| 2019-03-11 | $10.51 | $10.54 | $10.51 | $10.54 | $10.43 | 2,442 |
| 2019-03-08 | $10.36 | $10.43 | $10.36 | $10.43 | $10.32 | 1,704 |
| 2019-03-07 | $10.40 | $10.48 | $10.40 | $10.48 | $10.37 | 424 |
| 2019-03-06 | $10.78 | $10.78 | $10.75 | $10.75 | $10.64 | 387 |
| 2019-03-05 | $10.44 | $10.70 | $10.42 | $10.42 | $10.31 | 1,255 |
| 2019-03-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.79 | 405 |
| 2019-03-01 | $11.04 | $11.04 | $11.03 | $11.03 | $10.91 | 771 |
| 2019-02-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.75 | 184 |
| 2019-02-27 | $10.84 | $10.86 | $10.84 | $10.86 | $10.75 | 418 |
| 2019-02-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.74 | 341 |
| 2019-02-25 | $10.62 | $10.70 | $10.34 | $10.69 | $10.58 | 2,400 |
| 2019-02-22 | $10.62 | $10.70 | $10.62 | $10.70 | $10.59 | 1,055 |
| 2019-02-21 | $10.61 | $10.61 | $10.58 | $10.58 | $10.47 | 1,064 |
| 2019-02-20 | $10.83 | $10.84 | $10.42 | $10.42 | $10.31 | 1,173 |
| 2019-02-19 | $10.87 | $10.93 | $10.87 | $10.93 | $10.81 | 648 |
| 2019-02-15 | $10.60 | $10.61 | $10.60 | $10.61 | $10.50 | 544 |
| 2019-02-14 | $10.69 | $10.76 | $10.46 | $10.76 | $10.65 | 2,162 |
| 2019-02-13 | $10.98 | $10.98 | $10.97 | $10.97 | $10.85 | 3,838 |
| 2019-02-12 | $10.52 | $10.62 | $10.50 | $10.50 | $10.39 | 1,324 |
| 2019-02-11 | $10.21 | $10.21 | $10.19 | $10.19 | $10.08 | 759 |
| 2019-02-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.83 | 352 |
| 2019-02-07 | $10.25 | $10.25 | $10.19 | $10.19 | $10.08 | 621 |
| 2019-02-06 | $10.35 | $10.37 | $10.35 | $10.37 | $10.26 | 786 |
| 2019-02-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.07 | 538 |
| 2019-02-04 | $10.30 | $10.33 | $10.30 | $10.33 | $10.22 | 619 |
| 2019-02-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 225 |
| 2019-01-31 | $10.23 | $10.23 | $9.95 | $10.23 | $10.12 | 963 |
| 2019-01-30 | $10.26 | $10.27 | $10.00 | $10.26 | $10.15 | 3,864 |
| 2019-01-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.75 | 980 |
| 2019-01-28 | $10.14 | $10.16 | $10.14 | $10.16 | $10.05 | 1,817 |
| 2019-01-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.13 | 1,138 |
| 2019-01-24 | $9.99 | $9.99 | $9.96 | $9.96 | $9.85 | 718 |
| 2019-01-23 | $10.04 | $10.05 | $9.76 | $10.04 | $9.93 | 2,119 |
| 2019-01-22 | $10.07 | $10.07 | $9.71 | $9.90 | $9.80 | 3,419 |
| 2019-01-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.85 | 140 |
| 2019-01-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.85 | 235 |
| 2019-01-16 | $10.38 | $10.42 | $10.19 | $10.42 | $10.31 | 1,046 |
| 2019-01-15 | $10.31 | $10.38 | $10.31 | $10.38 | $10.27 | 3,749 |
| 2019-01-14 | $10.36 | $10.38 | $9.95 | $9.95 | $9.85 | 1,064 |
| 2019-01-11 | $10.32 | $10.38 | $10.32 | $10.36 | $10.25 | 1,215 |
| 2019-01-10 | $10.24 | $10.53 | $10.24 | $10.53 | $10.42 | 830 |
| 2019-01-09 | $10.34 | $10.60 | $10.31 | $10.31 | $10.20 | 672 |
| 2019-01-08 | $10.19 | $10.34 | $10.05 | $10.05 | $9.94 | 12,409 |
| 2019-01-07 | $10.32 | $10.41 | $10.05 | $10.40 | $10.29 | 839 |
| 2019-01-04 | $10.14 | $10.23 | $9.78 | $10.23 | $10.12 | 1,049 |
| 2019-01-03 | $9.98 | $10.05 | $9.98 | $10.03 | $9.92 | 3,501 |
| 2019-01-02 | $10.21 | $10.21 | $10.20 | $10.21 | $10.10 | 1,360 |
| 2018-12-31 | $10.38 | $10.44 | $9.91 | $10.44 | $10.33 | 4,200 |
| 2018-12-28 | $10.00 | $10.38 | $10.00 | $10.37 | $10.26 | 4,726 |
| 2018-12-27 | $10.50 | $10.52 | $10.12 | $10.52 | $10.41 | 1,177 |
| 2018-12-26 | $10.32 | $10.35 | $10.32 | $10.34 | $10.23 | 2,489 |
| 2018-12-24 | $9.87 | $10.24 | $9.87 | $10.17 | $10.06 | 1,196 |
| 2018-12-21 | $10.09 | $10.34 | $9.75 | $9.75 | $9.65 | 10,735 |
| 2018-12-20 | $10.43 | $10.43 | $10.01 | $10.01 | $9.90 | 883 |
| 2018-12-19 | $10.35 | $10.35 | $10.03 | $10.34 | $10.23 | 1,741 |
| 2018-12-18 | $10.25 | $10.31 | $9.90 | $9.90 | $9.80 | 5,298 |
| 2018-12-17 | $10.27 | $10.27 | $9.87 | $9.87 | $9.77 | 2,416 |
| 2018-12-14 | $10.39 | $10.39 | $10.00 | $10.38 | $10.27 | 2,404 |
| 2018-12-13 | $10.25 | $10.33 | $10.00 | $10.33 | $10.22 | 2,433 |
| 2018-12-12 | $10.57 | $10.64 | $10.29 | $10.58 | $10.47 | 11,918 |
| 2018-12-11 | $11.42 | $11.42 | $11.12 | $11.24 | $11.12 | 1,840 |
| 2018-12-10 | $11.64 | $11.64 | $11.28 | $11.62 | $11.50 | 2,491 |
| 2018-12-07 | $12.03 | $12.03 | $11.61 | $11.96 | $11.83 | 1,378 |
| 2018-12-06 | $11.84 | $12.00 | $11.75 | $11.75 | $11.63 | 3,393 |
| 2018-12-04 | $12.00 | $12.04 | $11.81 | $11.93 | $11.80 | 3,300 |
| 2018-12-03 | $12.24 | $12.24 | $12.22 | $12.22 | $12.09 | 1,582 |
| 2018-11-30 | $12.02 | $12.02 | $12.00 | $12.00 | $11.87 | 882 |
| 2018-11-29 | $12.06 | $12.15 | $11.75 | $12.15 | $12.02 | 1,703 |
| 2018-11-28 | $12.08 | $12.22 | $12.06 | $12.22 | $12.09 | 1,652 |
| 2018-11-27 | $12.01 | $12.06 | $11.87 | $11.87 | $11.74 | 1,380 |
| 2018-11-26 | $11.94 | $12.09 | $11.94 | $11.97 | $11.84 | 1,511 |
| 2018-11-23 | $11.78 | $11.78 | $11.53 | $11.53 | $11.41 | 585 |
| 2018-11-21 | $11.65 | $11.73 | $11.65 | $11.73 | $11.61 | 1,144 |
| 2018-11-20 | $11.39 | $11.60 | $11.34 | $11.34 | $11.22 | 1,043 |
| 2018-11-19 | $11.72 | $11.72 | $11.34 | $11.72 | $11.60 | 1,078 |
| 2018-11-16 | $12.00 | $12.03 | $12.00 | $12.03 | $11.90 | 3,610 |
| 2018-11-15 | $12.07 | $12.16 | $11.68 | $12.16 | $12.03 | 1,387 |
| 2018-11-14 | $12.19 | $12.23 | $12.19 | $12.23 | $12.10 | 1,906 |
| 2018-11-13 | $12.18 | $12.18 | $11.92 | $11.92 | $11.79 | 1,475 |
| 2018-11-12 | $11.94 | $11.97 | $11.94 | $11.97 | $11.84 | 1,154 |
| 2018-11-09 | $11.88 | $12.13 | $11.88 | $11.94 | $11.81 | 838 |
| 2018-11-08 | $12.10 | $12.10 | $11.88 | $11.88 | $11.75 | 1,620 |
| 2018-11-07 | $12.32 | $12.32 | $11.96 | $11.96 | $11.83 | 839 |
| 2018-11-06 | $12.10 | $12.10 | $11.75 | $11.94 | $11.81 | 1,895 |
| 2018-11-05 | $11.99 | $12.23 | $11.99 | $12.22 | $12.09 | 2,090 |
| 2018-11-02 | $12.42 | $12.50 | $12.42 | $12.50 | $12.37 | 1,090 |
| 2018-11-01 | $12.23 | $12.23 | $12.22 | $12.22 | $12.09 | 1,193 |
| 2018-10-31 | $12.11 | $12.11 | $11.84 | $11.84 | $11.72 | 1,669 |
| 2018-10-30 | $11.77 | $12.02 | $11.77 | $12.02 | $11.89 | 667 |
| 2018-10-29 | $11.91 | $12.24 | $11.91 | $12.24 | $12.11 | 1,695 |
| 2018-10-26 | $12.16 | $12.18 | $12.16 | $12.18 | $12.05 | 1,040 |
| 2018-10-25 | $12.18 | $12.22 | $12.18 | $12.22 | $12.09 | 497 |
| 2018-10-24 | $11.91 | $11.91 | $11.80 | $11.80 | $11.68 | 1,234 |
| 2018-10-23 | $12.06 | $12.06 | $12.06 | $12.06 | $11.93 | 177 |
| 2018-10-22 | $12.28 | $12.28 | $12.06 | $12.06 | $11.93 | 1,237 |
| 2018-10-19 | $11.30 | $11.79 | $11.30 | $11.79 | $11.67 | 2,428 |
| 2018-10-18 | $10.95 | $11.30 | $10.93 | $11.30 | $11.18 | 1,520 |
| 2018-10-17 | $11.30 | $11.30 | $11.14 | $11.30 | $11.18 | 1,279 |
| 2018-10-16 | $11.30 | $11.30 | $11.23 | $11.30 | $11.18 | 1,533 |
| 2018-10-15 | $10.82 | $10.82 | $10.81 | $10.81 | $10.70 | 619 |
| 2018-10-12 | $10.79 | $10.88 | $10.70 | $10.88 | $10.77 | 1,422 |
| 2018-10-11 | $11.02 | $11.06 | $11.02 | $11.06 | $10.94 | 1,953 |
| 2018-10-10 | $11.31 | $11.31 | $10.92 | $11.16 | $11.04 | 2,856 |
| 2018-10-09 | $11.73 | $11.73 | $11.73 | $11.73 | $11.61 | 1,597 |
| 2018-10-08 | $11.46 | $11.46 | $11.15 | $11.15 | $11.03 | 845 |
| 2018-10-05 | $11.88 | $11.89 | $11.86 | $11.89 | $11.76 | 1,470 |
| 2018-10-04 | $11.81 | $11.82 | $11.81 | $11.81 | $11.69 | 1,423 |
| 2018-10-03 | $11.76 | $12.05 | $11.76 | $12.01 | $11.88 | 15,149 |
| 2018-10-02 | $11.86 | $11.96 | $11.59 | $11.96 | $11.83 | 1,682 |
| 2018-10-01 | $12.29 | $12.29 | $12.13 | $12.15 | $12.02 | 2,651 |
| 2018-09-28 | $11.95 | $12.26 | $11.95 | $12.26 | $12.13 | 1,728 |
| 2018-09-27 | $12.50 | $12.54 | $12.47 | $12.48 | $12.35 | 4,194 |
| 2018-09-26 | $12.39 | $12.60 | $12.39 | $12.60 | $12.47 | 992 |
| 2018-09-25 | $12.74 | $12.74 | $12.73 | $12.73 | $12.60 | 779 |
| 2018-09-24 | $12.62 | $12.62 | $12.60 | $12.60 | $12.47 | 1,343 |
| 2018-09-21 | $12.80 | $12.80 | $12.65 | $12.69 | $12.56 | 2,889 |
| 2018-09-20 | $12.70 | $12.77 | $12.39 | $12.77 | $12.64 | 2,700 |
| 2018-09-19 | $12.75 | $12.84 | $12.64 | $12.84 | $12.70 | 1,762 |
| 2018-09-18 | $12.64 | $12.64 | $12.29 | $12.61 | $12.48 | 2,889 |
| 2018-09-17 | $12.40 | $12.42 | $12.39 | $12.39 | $12.26 | 1,812 |
| 2018-09-14 | $12.47 | $12.48 | $12.40 | $12.40 | $12.27 | 1,922 |
| 2018-09-13 | $12.01 | $12.20 | $12.01 | $12.20 | $12.07 | 2,850 |
| 2018-09-12 | $12.12 | $12.45 | $12.01 | $12.42 | $12.29 | 3,004 |
| 2018-09-11 | $11.92 | $12.60 | $11.92 | $12.20 | $12.07 | 101,102 |
| 2018-09-10 | $12.09 | $12.09 | $12.09 | $12.09 | $11.96 | 265 |
| 2018-09-07 | $12.14 | $12.14 | $12.13 | $12.13 | $12.00 | 569 |
| 2018-09-06 | $11.91 | $11.96 | $11.91 | $11.96 | $11.83 | 983 |
| 2018-09-05 | $12.12 | $12.12 | $12.12 | $12.12 | $11.99 | 622 |
| 2018-09-04 | $11.99 | $12.11 | $11.77 | $12.11 | $11.98 | 1,656 |
| 2018-08-31 | $12.21 | $12.21 | $12.17 | $12.20 | $12.07 | 1,024 |
| 2018-08-30 | $12.34 | $12.39 | $12.34 | $12.39 | $12.26 | 4,755 |
| 2018-08-29 | $12.45 | $12.46 | $12.45 | $12.46 | $12.33 | 488 |
| 2018-08-28 | $11.75 | $12.45 | $11.75 | $12.43 | $12.30 | 2,454 |
| 2018-08-27 | $12.39 | $12.44 | $12.04 | $12.44 | $12.31 | 1,376 |
| 2018-08-24 | $12.33 | $12.35 | $12.30 | $12.35 | $12.22 | 1,219 |
| 2018-08-23 | $12.12 | $12.12 | $11.63 | $12.03 | $11.90 | 1,525 |
| 2018-08-22 | $11.47 | $11.70 | $11.15 | $11.15 | $11.03 | 53,968 |
| 2018-08-21 | $11.46 | $11.46 | $11.46 | $11.46 | $11.34 | 93 |
| 2018-08-20 | $11.46 | $11.46 | $11.46 | $11.46 | $11.34 | 827 |
| 2018-08-17 | $11.38 | $11.38 | $11.09 | $11.09 | $10.97 | 652 |
| 2018-08-16 | $11.57 | $11.62 | $11.52 | $11.62 | $11.50 | 2,227 |
| 2018-08-15 | $11.57 | $11.66 | $11.57 | $11.66 | $11.54 | 995 |
| 2018-08-14 | $11.67 | $11.67 | $11.63 | $11.66 | $11.54 | 1,670 |
| 2018-08-13 | $11.69 | $11.69 | $11.68 | $11.69 | $11.57 | 729 |
| 2018-08-10 | $11.72 | $11.72 | $11.37 | $11.71 | $11.59 | 2,900 |
| 2018-08-09 | $11.23 | $11.89 | $11.14 | $11.14 | $11.02 | 1,145 |
| 2018-08-08 | $11.86 | $11.88 | $11.83 | $11.88 | $11.75 | 1,803 |
| 2018-08-07 | $11.73 | $11.73 | $11.71 | $11.72 | $11.60 | 10,007 |
| 2018-08-06 | $11.05 | $11.53 | $11.03 | $11.53 | $11.41 | 53,610 |
| 2018-08-03 | $10.62 | $11.29 | $10.62 | $11.29 | $11.17 | 1,731 |
| 2018-08-02 | $11.30 | $11.35 | $11.30 | $11.32 | $11.20 | 2,627 |
| 2018-08-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.25 | 10,009 |
| 2018-07-31 | $12.10 | $12.10 | $12.10 | $12.10 | $11.97 | 301 |
| 2018-07-30 | $11.05 | $11.85 | $11.05 | $11.85 | $11.73 | 754 |
| 2018-07-27 | $11.77 | $11.77 | $11.77 | $11.77 | $11.65 | 668 |
| 2018-07-24 | $11.76 | $11.76 | $11.75 | $11.76 | $11.64 | 871 |
| 2018-07-23 | $11.83 | $11.90 | $11.83 | $11.90 | $11.77 | 1,336 |
| 2018-07-20 | $11.88 | $11.88 | $11.88 | $11.88 | $11.75 | 5 |
| 2018-07-19 | $11.88 | $11.88 | $11.88 | $11.88 | $11.75 | 800 |
| 2018-07-18 | $11.97 | $11.97 | $11.97 | $11.97 | $11.84 | 179 |
| 2018-07-17 | $12.06 | $12.06 | $12.06 | $12.06 | $11.93 | 261 |
| 2018-07-16 | $11.97 | $11.97 | $11.97 | $11.97 | $11.84 | 139 |
| 2018-07-13 | $11.85 | $11.89 | $11.85 | $11.89 | $11.76 | 1,034 |
| 2018-07-12 | $11.71 | $11.71 | $11.71 | $11.71 | $11.59 | 149 |
| 2018-07-11 | $11.53 | $11.53 | $11.53 | $11.53 | $11.41 | 183 |
| 2018-07-10 | $11.97 | $11.97 | $11.30 | $11.87 | $11.74 | 1,033 |
| 2018-07-09 | $11.70 | $11.70 | $11.66 | $11.68 | $11.56 | 995 |
| 2018-07-06 | $11.84 | $11.84 | $11.49 | $11.49 | $11.37 | 344 |
| 2018-07-05 | $11.71 | $11.93 | $11.71 | $11.93 | $11.80 | 1,277 |
| 2018-07-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.21 | 362 |
| 2018-07-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.27 | 100 |
| 2018-06-29 | $12.47 | $12.47 | $12.47 | $12.47 | $12.34 | 145 |
| 2018-06-28 | $12.38 | $12.38 | $12.38 | $12.38 | $12.25 | 100 |
| 2018-06-27 | $12.41 | $12.41 | $12.38 | $12.38 | $12.25 | 330 |
| 2018-06-25 | $12.85 | $12.85 | $12.85 | $12.85 | $12.71 | 219 |
| 2018-06-22 | $12.01 | $12.01 | $12.01 | $12.01 | $11.88 | 4,000 |
| 2018-06-20 | $13.20 | $13.28 | $13.20 | $13.28 | $13.14 | 1,382 |
| 2018-05-24 | $14.77 | $14.77 | $14.77 | $14.77 | $14.61 | 105 |
| 2018-05-03 | $14.93 | $14.93 | $14.93 | $14.93 | $14.77 | 12 |
| 2018-04-27 | $15.03 | $15.03 | $14.93 | $14.93 | $14.77 | 210 |
| 2018-04-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.36 | 1,552 |
| 2018-03-28 | $13.80 | $13.80 | $13.70 | $13.70 | $13.56 | 930 |
| 2018-03-27 | $14.11 | $14.11 | $14.11 | $14.11 | $13.96 | 10 |
| 2018-03-26 | $14.11 | $14.11 | $14.11 | $14.11 | $13.96 | 10 |
| 2018-03-23 | $14.11 | $14.11 | $14.11 | $14.11 | $13.96 | 105 |
| 2018-03-22 | $13.78 | $13.86 | $13.78 | $13.86 | $13.71 | 205 |
| 2018-03-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.90 | 118 |
| 2018-03-15 | $13.54 | $13.54 | $13.54 | $13.54 | $13.40 | 100 |
| 2018-03-13 | $13.77 | $13.77 | $13.74 | $13.74 | $13.60 | 948 |
| 2018-03-09 | $13.16 | $13.16 | $13.16 | $13.16 | $13.02 | 200 |
| 2018-03-08 | $13.30 | $13.30 | $13.30 | $13.30 | $13.16 | 200 |
| 2018-03-07 | $13.82 | $13.82 | $13.82 | $13.82 | $13.67 | 118 |
| 2018-03-06 | $13.59 | $13.59 | $13.10 | $13.10 | $12.96 | 200 |
| 2018-02-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.51 | 20 |
| 2018-02-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.51 | 12 |
| 2018-02-05 | $13.65 | $13.65 | $13.65 | $13.65 | $13.51 | 19,900 |
| 2018-02-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.85 | 1 |
| 2018-01-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.85 | 2,527 |
| 2018-01-30 | $14.18 | $14.18 | $14.05 | $14.05 | $13.90 | 2,127 |
| 2018-01-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.90 | 24,562 |
| 2018-01-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.90 | 11,727 |
| 2018-01-25 | $14.74 | $14.74 | $13.96 | $13.96 | $13.81 | 733 |
| 2018-01-24 | $14.72 | $14.72 | $14.72 | $14.72 | $14.56 | 18 |
| 2018-01-22 | $14.72 | $14.72 | $14.72 | $14.72 | $14.56 | 599 |
| 2018-01-19 | $14.22 | $14.22 | $14.22 | $14.22 | $14.07 | 127 |
| 2018-01-18 | $13.32 | $13.70 | $13.32 | $13.70 | $13.56 | 1,944 |
| 2018-01-17 | $13.43 | $13.52 | $13.43 | $13.52 | $13.38 | 1,409 |
| 2018-01-10 | $13.60 | $13.60 | $13.60 | $13.60 | $13.46 | 172 |
| 2018-01-09 | $13.33 | $13.33 | $12.72 | $13.30 | $13.16 | 1,110 |
| 2018-01-08 | $13.70 | $13.70 | $13.70 | $13.70 | $13.56 | 663 |
| 2018-01-05 | $13.37 | $13.37 | $13.37 | $13.37 | $13.22 | 13 |
| 2018-01-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.22 | 187 |
| 2018-01-02 | $13.54 | $13.54 | $13.54 | $13.54 | $13.40 | 5,277 |
| 2017-12-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.47 | 5 |
| 2017-12-21 | $12.60 | $12.60 | $12.60 | $12.60 | $12.47 | 593 |
| 2017-12-20 | $12.52 | $12.52 | $12.52 | $12.52 | $12.39 | 593 |
| 2017-12-18 | $12.86 | $12.86 | $12.24 | $12.24 | $12.11 | 3,969 |
| 2017-12-15 | $12.40 | $12.40 | $12.40 | $12.40 | $12.27 | 600 |
| 2017-12-14 | $12.89 | $13.05 | $12.89 | $13.05 | $12.91 | 600 |
| 2017-12-12 | $13.56 | $13.56 | $13.56 | $13.56 | $13.42 | 593 |
| 2017-12-08 | $13.32 | $14.01 | $13.32 | $14.01 | $13.86 | 862 |
| 2017-12-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.01 | 764 |
| 2017-12-06 | $13.03 | $13.03 | $13.03 | $13.03 | $12.89 | 15 |
| 2017-12-05 | $13.15 | $13.15 | $13.03 | $13.03 | $12.89 | 346 |
| 2017-11-20 | $12.99 | $12.99 | $12.99 | $12.99 | $12.85 | 100 |
| 2017-11-17 | $12.99 | $12.99 | $12.99 | $12.99 | $12.85 | 100 |
| 2017-11-16 | $12.25 | $12.25 | $12.25 | $12.25 | $12.12 | 545 |
| 2017-11-15 | $13.08 | $13.08 | $13.08 | $13.08 | $12.94 | 45 |
| 2017-11-13 | $13.08 | $13.08 | $13.08 | $13.08 | $12.94 | 100 |
| 2017-11-10 | $12.40 | $12.41 | $12.40 | $12.41 | $12.28 | 213 |
| 2017-11-09 | $13.41 | $13.41 | $12.65 | $12.65 | $12.52 | 371 |
| 2017-11-07 | $12.73 | $12.73 | $12.73 | $12.73 | $12.60 | 197 |
| 2017-11-03 | $13.39 | $13.56 | $13.32 | $13.32 | $13.18 | 786 |
| 2017-11-01 | $13.46 | $13.46 | $13.46 | $13.46 | $13.32 | 159 |
| 2017-10-31 | $13.29 | $13.43 | $13.29 | $13.43 | $13.29 | 23,773 |
| 2017-10-30 | $13.12 | $13.12 | $13.12 | $13.12 | $12.98 | 37 |
| 2017-10-09 | $13.12 | $13.12 | $13.12 | $13.12 | $12.98 | 95 |
| 2017-10-03 | $13.12 | $13.12 | $13.12 | $13.12 | $12.98 | 100 |
| 2017-09-27 | $13.12 | $13.12 | $13.12 | $13.12 | $12.98 | 28 |
Salvatore Ferragamo S.p.A. (SFRGY) News Headlines
Recent Salvatore Ferragamo S.p.A. (SFRGY) News
Similar Companies to Salvatore Ferragamo S.p.A. (SFRGY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |