Smith-Midland Corp (SMID) Exchange: NASDAQ
Data as of Aug. 20, 2025
$42.17 ($-0.40) -0.94%
Smith-Midland Corp - Daily Information
Click for more stock information on Smith-Midland Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $43.36 |
| Previous Close | $42.17 |
| High | $43.66 |
| Low | $41.31 |
| Adjusted Open | $43.36 |
| Previous Adjusted Close | $42.17 |
| Adjusted High | $43.66 |
| Adjusted Low | $41.31 |
Invest in Smith-Midland Corp (SMID)
Key People Smith-Midland Corp
| Employee | Position |
|---|---|
| Rodney I. Smith | Chairman |
| Ashley B. Smith | President, Chief Executive Officer, COO & Director |
| Adam J. Krick | Chief Financial Officer, Secretary & Treasurer |
| Matthew I. Smith | Vice President-Sales & Marketing |
| Wesley A. Taylor | Independent Director |
| Richard Gerhardt | Independent Director |
| James Russell Bruner | Independent Director |
| Leslie A. Borta | Director-Human Resources & Environmental Health |
Historical Stock Data for Smith-Midland Corp (SMID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $43.36 | $43.66 | $41.31 | $42.17 | $42.17 | 7,911 |
| 2025-08-14 | $42.54 | $43.58 | $41.00 | $42.57 | $42.57 | 14,016 |
| 2025-08-13 | $41.82 | $42.59 | $40.96 | $42.22 | $42.22 | 22,865 |
| 2025-08-12 | $38.27 | $42.00 | $38.27 | $41.76 | $41.76 | 13,074 |
| 2025-08-11 | $37.09 | $39.00 | $36.90 | $38.40 | $38.40 | 10,636 |
| 2025-08-08 | $36.93 | $38.00 | $36.93 | $37.35 | $37.35 | 9,022 |
| 2025-08-07 | $38.40 | $38.67 | $36.06 | $36.27 | $36.27 | 6,733 |
| 2025-08-06 | $37.51 | $38.92 | $36.37 | $38.04 | $38.04 | 10,615 |
| 2025-08-05 | $37.46 | $37.46 | $35.98 | $36.91 | $36.91 | 7,799 |
| 2025-08-04 | $37.09 | $37.50 | $36.04 | $37.11 | $37.11 | 9,586 |
| 2025-08-01 | $34.05 | $35.53 | $34.05 | $35.41 | $35.41 | 9,268 |
| 2025-07-31 | $35.16 | $37.04 | $33.33 | $34.77 | $34.77 | 12,140 |
| 2025-07-30 | $36.91 | $37.47 | $35.01 | $35.24 | $35.24 | 7,964 |
| 2025-07-29 | $37.09 | $37.33 | $36.60 | $37.29 | $37.29 | 5,370 |
| 2025-07-28 | $36.90 | $37.25 | $36.45 | $37.22 | $37.22 | 6,595 |
| 2025-07-25 | $37.39 | $37.85 | $36.89 | $36.89 | $36.89 | 3,079 |
| 2025-07-24 | $37.75 | $37.75 | $36.50 | $36.83 | $36.83 | 6,416 |
| 2025-07-23 | $36.87 | $37.65 | $36.75 | $37.64 | $37.64 | 9,088 |
| 2025-07-22 | $36.92 | $37.48 | $36.04 | $36.95 | $36.95 | 11,109 |
| 2025-07-21 | $37.27 | $37.87 | $36.35 | $36.61 | $36.61 | 9,175 |
| 2025-07-18 | $38.70 | $38.70 | $36.50 | $37.27 | $37.27 | 7,826 |
| 2025-07-17 | $37.60 | $39.02 | $35.07 | $38.51 | $38.51 | 12,288 |
| 2025-07-16 | $38.04 | $38.71 | $36.48 | $37.19 | $37.19 | 7,735 |
| 2025-07-15 | $37.89 | $38.54 | $35.42 | $37.99 | $37.99 | 22,720 |
| 2025-07-14 | $37.94 | $38.17 | $37.91 | $38.00 | $38.00 | 6,033 |
| 2025-07-11 | $39.16 | $39.93 | $36.50 | $38.26 | $38.26 | 26,606 |
| 2025-07-10 | $34.58 | $36.00 | $34.49 | $35.59 | $35.59 | 10,951 |
| 2025-07-09 | $34.50 | $35.02 | $33.67 | $34.59 | $34.59 | 7,101 |
| 2025-07-08 | $33.55 | $34.50 | $33.23 | $33.84 | $33.84 | 7,747 |
| 2025-07-07 | $34.92 | $34.92 | $32.85 | $33.04 | $33.04 | 8,847 |
| 2025-07-03 | $35.37 | $35.37 | $34.93 | $34.93 | $34.93 | 1,923 |
| 2025-07-02 | $33.70 | $34.98 | $33.70 | $34.50 | $34.50 | 6,715 |
| 2025-07-01 | $33.27 | $34.75 | $32.38 | $34.19 | $34.19 | 24,120 |
| 2025-06-30 | $33.65 | $34.33 | $33.56 | $33.56 | $33.56 | 22,307 |
| 2025-06-27 | $31.90 | $33.48 | $31.32 | $33.48 | $33.48 | 192,040 |
| 2025-06-26 | $30.23 | $31.61 | $30.22 | $31.61 | $31.61 | 9,369 |
| 2025-06-25 | $30.16 | $31.28 | $30.15 | $30.51 | $30.51 | 8,146 |
| 2025-06-24 | $30.63 | $32.19 | $30.02 | $31.27 | $31.27 | 16,049 |
| 2025-06-23 | $29.59 | $30.95 | $29.32 | $30.95 | $30.95 | 14,294 |
| 2025-06-20 | $30.22 | $30.81 | $29.61 | $29.61 | $29.61 | 16,829 |
| 2025-06-18 | $32.19 | $32.19 | $28.92 | $29.55 | $29.55 | 11,572 |
| 2025-06-17 | $29.89 | $30.09 | $29.31 | $29.31 | $29.31 | 11,453 |
| 2025-06-16 | $28.23 | $30.13 | $28.23 | $29.88 | $29.88 | 12,054 |
| 2025-06-13 | $28.68 | $29.18 | $28.12 | $28.29 | $28.29 | 14,978 |
| 2025-06-12 | $30.34 | $32.07 | $28.91 | $29.45 | $29.45 | 11,334 |
| 2025-06-11 | $31.00 | $31.59 | $29.58 | $29.67 | $29.67 | 13,310 |
| 2025-06-10 | $30.84 | $31.56 | $30.46 | $31.00 | $31.00 | 8,646 |
| 2025-06-09 | $30.33 | $32.07 | $29.92 | $31.80 | $31.80 | 12,568 |
| 2025-06-06 | $29.93 | $32.01 | $29.45 | $30.37 | $30.37 | 17,313 |
| 2025-06-05 | $29.95 | $29.99 | $28.50 | $29.68 | $29.68 | 14,338 |
| 2025-06-04 | $29.57 | $29.67 | $28.11 | $29.33 | $29.33 | 15,083 |
| 2025-06-03 | $27.61 | $30.23 | $27.61 | $29.22 | $29.22 | 29,289 |
| 2025-06-02 | $30.50 | $30.50 | $27.43 | $28.29 | $28.29 | 16,637 |
| 2025-05-30 | $30.84 | $31.89 | $30.03 | $30.14 | $30.14 | 12,880 |
| 2025-05-29 | $31.75 | $33.42 | $30.29 | $31.39 | $31.39 | 28,305 |
| 2025-05-28 | $30.15 | $33.82 | $30.15 | $31.76 | $31.76 | 26,517 |
| 2025-05-27 | $29.45 | $33.02 | $29.45 | $29.97 | $29.97 | 16,728 |
| 2025-05-23 | $30.49 | $31.09 | $28.89 | $29.31 | $29.31 | 19,822 |
| 2025-05-22 | $33.53 | $33.53 | $30.47 | $30.54 | $30.54 | 15,357 |
| 2025-05-21 | $30.77 | $32.64 | $30.66 | $31.02 | $31.02 | 8,391 |
| 2025-05-20 | $32.55 | $33.99 | $31.06 | $31.67 | $31.67 | 7,815 |
| 2025-05-19 | $33.00 | $33.15 | $31.82 | $32.54 | $32.54 | 4,882 |
| 2025-05-16 | $32.52 | $33.99 | $32.50 | $32.64 | $32.64 | 8,403 |
| 2025-05-15 | $31.97 | $32.62 | $31.49 | $32.49 | $32.49 | 8,297 |
| 2025-05-14 | $32.40 | $33.49 | $32.00 | $32.17 | $32.17 | 7,378 |
| 2025-05-13 | $32.74 | $33.46 | $31.74 | $32.99 | $32.99 | 10,478 |
| 2025-05-12 | $31.21 | $32.96 | $30.60 | $32.96 | $32.96 | 11,923 |
| 2025-05-09 | $33.81 | $33.81 | $29.44 | $30.17 | $30.17 | 7,319 |
| 2025-05-08 | $30.74 | $31.44 | $30.61 | $30.61 | $30.61 | 6,996 |
| 2025-05-07 | $31.22 | $31.22 | $29.59 | $30.66 | $30.66 | 7,574 |
| 2025-05-06 | $30.45 | $30.81 | $29.83 | $30.81 | $30.81 | 4,906 |
| 2025-05-05 | $31.01 | $31.90 | $29.85 | $30.66 | $30.66 | 5,312 |
| 2025-05-02 | $29.65 | $32.43 | $29.62 | $32.16 | $32.16 | 8,447 |
| 2025-05-01 | $30.50 | $30.54 | $29.14 | $29.42 | $29.42 | 6,905 |
| 2025-04-30 | $27.44 | $30.48 | $27.44 | $29.99 | $29.99 | 7,092 |
| 2025-04-29 | $29.78 | $29.85 | $29.10 | $29.55 | $29.55 | 6,202 |
| 2025-04-28 | $29.03 | $29.72 | $28.16 | $29.35 | $29.35 | 6,650 |
| 2025-04-25 | $29.01 | $29.56 | $28.10 | $28.80 | $28.80 | 6,125 |
| 2025-04-24 | $30.19 | $30.19 | $29.31 | $30.03 | $30.03 | 6,426 |
| 2025-04-23 | $33.00 | $33.00 | $29.00 | $30.27 | $30.27 | 11,757 |
| 2025-04-22 | $30.67 | $31.89 | $30.67 | $31.58 | $31.58 | 4,003 |
| 2025-04-21 | $30.99 | $30.99 | $28.27 | $29.44 | $29.44 | 5,645 |
| 2025-04-17 | $29.92 | $29.92 | $29.34 | $29.61 | $29.61 | 4,825 |
| 2025-04-16 | $30.50 | $30.59 | $27.84 | $29.86 | $29.86 | 8,478 |
| 2025-04-15 | $30.00 | $30.55 | $29.86 | $30.55 | $30.55 | 5,531 |
| 2025-04-14 | $31.45 | $31.48 | $29.77 | $30.52 | $30.52 | 7,853 |
| 2025-04-11 | $28.89 | $30.98 | $28.89 | $30.98 | $30.98 | 4,419 |
| 2025-04-10 | $30.15 | $30.46 | $28.62 | $29.33 | $29.33 | 10,645 |
| 2025-04-09 | $27.73 | $32.00 | $25.59 | $31.36 | $31.36 | 25,533 |
| 2025-04-08 | $28.43 | $30.12 | $25.16 | $25.59 | $25.59 | 14,908 |
| 2025-04-07 | $25.13 | $29.71 | $25.13 | $27.39 | $27.39 | 13,572 |
| 2025-04-04 | $26.61 | $27.89 | $25.76 | $27.62 | $27.62 | 14,286 |
| 2025-04-03 | $29.32 | $31.46 | $26.99 | $27.49 | $27.49 | 13,836 |
| 2025-04-02 | $32.61 | $33.14 | $30.88 | $31.28 | $31.28 | 16,107 |
| 2025-04-01 | $30.83 | $33.35 | $30.73 | $33.35 | $33.35 | 7,780 |
| 2025-03-31 | $34.84 | $34.84 | $31.07 | $31.07 | $31.07 | 11,460 |
| 2025-03-28 | $35.30 | $35.30 | $32.32 | $32.32 | $32.32 | 9,346 |
| 2025-03-27 | $35.09 | $35.17 | $34.78 | $35.17 | $35.17 | 5,012 |
| 2025-03-26 | $35.85 | $35.85 | $34.15 | $34.15 | $34.15 | 6,046 |
| 2025-03-25 | $35.45 | $35.85 | $34.63 | $34.99 | $34.99 | 14,658 |
| 2025-03-24 | $33.50 | $35.14 | $33.50 | $35.14 | $35.14 | 5,624 |
| 2025-03-21 | $32.40 | $35.99 | $32.01 | $33.54 | $33.54 | 24,912 |
| 2025-03-20 | $32.98 | $33.79 | $32.74 | $32.99 | $32.99 | 5,384 |
| 2025-03-19 | $32.98 | $33.60 | $32.14 | $33.29 | $33.29 | 6,077 |
| 2025-03-18 | $32.26 | $35.42 | $32.26 | $32.94 | $32.94 | 8,069 |
| 2025-03-17 | $32.68 | $33.71 | $31.76 | $33.03 | $33.03 | 6,543 |
| 2025-03-14 | $35.51 | $35.51 | $33.30 | $33.64 | $33.64 | 5,959 |
| 2025-03-13 | $33.04 | $33.95 | $32.50 | $32.55 | $32.55 | 5,535 |
| 2025-03-12 | $33.37 | $33.37 | $32.25 | $32.77 | $32.77 | 9,908 |
| 2025-03-11 | $34.13 | $34.13 | $32.89 | $33.46 | $33.46 | 8,012 |
| 2025-03-10 | $34.11 | $34.61 | $33.32 | $34.27 | $34.27 | 8,014 |
| 2025-03-07 | $31.09 | $35.87 | $31.09 | $34.77 | $34.77 | 7,018 |
| 2025-03-06 | $33.30 | $34.48 | $32.73 | $33.89 | $33.89 | 8,739 |
| 2025-03-05 | $33.59 | $35.13 | $33.21 | $34.46 | $34.46 | 9,950 |
| 2025-03-04 | $31.39 | $33.50 | $30.99 | $33.21 | $33.21 | 13,655 |
| 2025-03-03 | $34.03 | $34.03 | $32.04 | $32.04 | $32.04 | 8,981 |
| 2025-02-28 | $34.38 | $34.65 | $33.32 | $34.13 | $34.13 | 8,108 |
| 2025-02-27 | $34.20 | $35.28 | $34.01 | $34.01 | $34.01 | 7,555 |
| 2025-02-26 | $34.95 | $36.01 | $33.86 | $34.59 | $34.59 | 6,946 |
| 2025-02-25 | $34.00 | $35.02 | $33.88 | $34.46 | $34.46 | 8,084 |
| 2025-02-24 | $35.20 | $36.06 | $33.66 | $33.84 | $33.84 | 10,213 |
| 2025-02-21 | $37.75 | $37.75 | $34.67 | $34.74 | $34.74 | 8,095 |
| 2025-02-20 | $37.10 | $37.66 | $36.42 | $37.11 | $37.11 | 5,951 |
| 2025-02-19 | $37.00 | $38.99 | $36.99 | $37.41 | $37.41 | 5,664 |
| 2025-02-18 | $39.51 | $39.51 | $37.13 | $37.60 | $37.60 | 6,561 |
| 2025-02-14 | $37.91 | $39.77 | $37.91 | $38.99 | $38.99 | 14,686 |
| 2025-02-13 | $35.37 | $38.06 | $35.01 | $37.37 | $37.37 | 4,758 |
| 2025-02-12 | $35.34 | $36.55 | $35.34 | $35.59 | $35.59 | 5,473 |
| 2025-02-11 | $36.13 | $39.74 | $36.00 | $36.15 | $36.15 | 6,064 |
| 2025-02-10 | $36.53 | $38.72 | $34.13 | $36.74 | $36.74 | 6,927 |
| 2025-02-07 | $37.10 | $38.99 | $36.51 | $36.52 | $36.52 | 8,610 |
| 2025-02-06 | $38.22 | $38.98 | $37.40 | $37.53 | $37.53 | 12,381 |
| 2025-02-05 | $38.24 | $39.00 | $37.54 | $38.25 | $38.25 | 6,105 |
| 2025-02-04 | $38.82 | $38.82 | $37.60 | $37.84 | $37.84 | 9,935 |
| 2025-02-03 | $38.86 | $39.58 | $37.29 | $37.29 | $37.29 | 13,521 |
| 2025-01-31 | $40.77 | $41.11 | $39.81 | $40.03 | $40.03 | 15,760 |
| 2025-01-30 | $39.85 | $41.07 | $39.83 | $40.58 | $40.58 | 18,181 |
| 2025-01-29 | $40.55 | $40.55 | $39.14 | $39.66 | $39.66 | 26,021 |
| 2025-01-28 | $39.64 | $41.78 | $39.13 | $40.86 | $40.86 | 40,587 |
| 2025-01-27 | $40.94 | $41.34 | $39.73 | $39.90 | $39.90 | 38,391 |
| 2025-01-24 | $40.64 | $41.51 | $39.79 | $41.10 | $41.10 | 40,077 |
| 2025-01-23 | $40.16 | $41.18 | $40.01 | $41.17 | $41.17 | 31,366 |
| 2025-01-22 | $41.21 | $41.79 | $40.77 | $41.01 | $41.01 | 13,495 |
| 2025-01-21 | $41.03 | $42.56 | $41.03 | $41.76 | $41.76 | 8,400 |
| 2025-01-17 | $41.30 | $44.63 | $40.84 | $40.95 | $40.95 | 15,106 |
| 2025-01-16 | $42.20 | $42.60 | $39.90 | $40.94 | $40.94 | 30,521 |
| 2025-01-15 | $40.54 | $41.96 | $40.11 | $41.92 | $41.92 | 12,434 |
| 2025-01-14 | $39.30 | $39.43 | $38.75 | $39.43 | $39.43 | 18,596 |
| 2025-01-13 | $38.04 | $40.20 | $37.70 | $38.95 | $38.95 | 21,001 |
| 2025-01-10 | $39.61 | $39.61 | $38.17 | $38.93 | $38.93 | 16,916 |
| 2025-01-08 | $40.48 | $41.29 | $39.27 | $39.77 | $39.77 | 16,780 |
| 2025-01-07 | $42.60 | $42.60 | $40.19 | $41.31 | $41.31 | 20,634 |
| 2025-01-06 | $43.92 | $44.25 | $42.09 | $42.09 | $42.09 | 34,643 |
| 2025-01-03 | $44.99 | $45.00 | $43.28 | $44.22 | $44.22 | 25,233 |
| 2025-01-02 | $45.52 | $45.52 | $43.62 | $44.02 | $44.02 | 14,524 |
| 2024-12-31 | $46.50 | $46.50 | $43.83 | $44.46 | $44.46 | 8,033 |
| 2024-12-30 | $45.37 | $46.19 | $43.52 | $43.86 | $43.86 | 8,435 |
| 2024-12-27 | $46.68 | $47.64 | $44.28 | $44.28 | $44.28 | 16,588 |
| 2024-12-26 | $43.67 | $46.97 | $42.98 | $46.74 | $46.74 | 30,787 |
| 2024-12-24 | $43.85 | $44.25 | $43.63 | $43.91 | $43.91 | 5,185 |
| 2024-12-23 | $43.31 | $44.44 | $42.15 | $43.68 | $43.68 | 20,519 |
| 2024-12-20 | $42.37 | $45.00 | $42.37 | $43.38 | $43.38 | 39,604 |
| 2024-12-19 | $44.15 | $48.41 | $43.05 | $43.77 | $43.77 | 27,083 |
| 2024-12-18 | $47.27 | $47.98 | $42.95 | $44.05 | $44.05 | 21,894 |
| 2024-12-17 | $47.70 | $48.75 | $47.37 | $47.70 | $47.70 | 22,505 |
| 2024-12-16 | $47.51 | $49.03 | $46.67 | $48.60 | $48.60 | 32,890 |
| 2024-12-13 | $49.37 | $49.49 | $45.00 | $46.85 | $46.85 | 34,771 |
| 2024-12-12 | $48.27 | $50.37 | $47.29 | $49.72 | $49.72 | 24,339 |
| 2024-12-11 | $48.48 | $50.00 | $46.85 | $48.65 | $48.65 | 34,088 |
| 2024-12-10 | $47.26 | $50.00 | $45.41 | $48.25 | $48.25 | 35,447 |
| 2024-12-09 | $48.83 | $49.14 | $46.81 | $47.13 | $47.13 | 19,428 |
| 2024-12-06 | $48.42 | $49.52 | $47.58 | $49.00 | $49.00 | 25,517 |
| 2024-12-05 | $50.00 | $50.75 | $46.30 | $47.61 | $47.61 | 53,419 |
| 2024-12-04 | $46.10 | $50.00 | $45.64 | $49.99 | $49.99 | 23,757 |
| 2024-12-03 | $49.80 | $51.96 | $45.02 | $45.91 | $45.91 | 29,986 |
| 2024-12-02 | $48.89 | $51.59 | $47.31 | $50.03 | $50.03 | 27,570 |
| 2024-11-29 | $48.70 | $50.00 | $48.41 | $49.10 | $49.10 | 16,096 |
| 2024-11-27 | $47.47 | $48.79 | $45.17 | $48.40 | $48.40 | 27,934 |
| 2024-11-26 | $46.35 | $48.14 | $45.82 | $46.79 | $46.79 | 24,948 |
| 2024-11-25 | $46.33 | $46.80 | $45.24 | $46.38 | $46.38 | 22,604 |
| 2024-11-22 | $45.00 | $46.35 | $44.33 | $45.50 | $45.50 | 22,236 |
| 2024-11-21 | $42.04 | $44.98 | $41.67 | $44.98 | $44.98 | 21,432 |
| 2024-11-20 | $41.31 | $43.54 | $40.71 | $41.58 | $41.58 | 26,678 |
| 2024-11-19 | $42.98 | $44.31 | $39.84 | $41.52 | $41.52 | 61,305 |
| 2024-11-18 | $41.00 | $46.20 | $40.19 | $43.18 | $43.18 | 48,573 |
| 2024-11-15 | $35.10 | $40.55 | $35.10 | $40.55 | $40.55 | 51,739 |
| 2024-11-14 | $37.01 | $37.59 | $33.97 | $34.10 | $34.10 | 29,649 |
| 2024-11-13 | $37.50 | $37.95 | $37.01 | $37.19 | $37.19 | 12,936 |
| 2024-11-12 | $37.44 | $37.50 | $36.30 | $37.07 | $37.07 | 18,554 |
| 2024-11-11 | $37.27 | $37.85 | $36.47 | $37.39 | $37.39 | 17,355 |
| 2024-11-08 | $36.64 | $37.72 | $36.39 | $37.36 | $37.36 | 26,115 |
| 2024-11-07 | $36.87 | $37.50 | $36.25 | $36.25 | $36.25 | 21,267 |
| 2024-11-06 | $35.00 | $37.00 | $34.90 | $36.75 | $36.75 | 63,125 |
| 2024-11-05 | $34.18 | $35.00 | $33.85 | $35.00 | $35.00 | 13,312 |
| 2024-11-04 | $32.31 | $34.69 | $32.31 | $33.73 | $33.73 | 9,662 |
| 2024-11-01 | $34.60 | $35.00 | $33.63 | $34.17 | $34.17 | 14,489 |
| 2024-10-31 | $34.20 | $34.60 | $33.27 | $34.40 | $34.40 | 12,172 |
| 2024-10-30 | $33.19 | $34.55 | $33.19 | $33.79 | $33.79 | 14,335 |
| 2024-10-29 | $33.35 | $33.49 | $32.94 | $33.15 | $33.15 | 5,266 |
| 2024-10-28 | $33.40 | $34.53 | $31.22 | $33.38 | $33.38 | 12,130 |
| 2024-10-25 | $32.75 | $33.13 | $32.26 | $32.80 | $32.80 | 9,896 |
| 2024-10-24 | $33.01 | $33.20 | $32.10 | $32.10 | $32.10 | 6,057 |
| 2024-10-23 | $33.05 | $33.25 | $32.50 | $33.07 | $33.07 | 18,271 |
| 2024-10-22 | $32.54 | $33.05 | $32.36 | $32.98 | $32.98 | 11,956 |
| 2024-10-21 | $32.15 | $32.79 | $31.65 | $32.79 | $32.79 | 11,933 |
| 2024-10-18 | $32.80 | $33.07 | $32.20 | $32.20 | $32.20 | 12,513 |
| 2024-10-17 | $33.91 | $33.91 | $32.58 | $32.80 | $32.80 | 9,703 |
| 2024-10-16 | $33.79 | $33.95 | $32.75 | $33.68 | $33.68 | 17,936 |
| 2024-10-15 | $33.00 | $34.30 | $33.00 | $33.13 | $33.13 | 14,324 |
| 2024-10-14 | $33.33 | $35.00 | $32.97 | $32.97 | $32.97 | 18,144 |
| 2024-10-11 | $34.30 | $35.67 | $34.17 | $34.61 | $34.61 | 29,893 |
| 2024-10-10 | $33.90 | $35.14 | $33.83 | $34.60 | $34.60 | 31,095 |
| 2024-10-09 | $33.45 | $34.70 | $33.25 | $34.31 | $34.31 | 34,992 |
| 2024-10-08 | $33.77 | $33.77 | $32.53 | $33.01 | $33.01 | 19,832 |
| 2024-10-07 | $32.16 | $33.51 | $32.16 | $33.41 | $33.41 | 7,342 |
| 2024-10-04 | $32.51 | $32.74 | $31.84 | $32.62 | $32.62 | 11,516 |
| 2024-10-03 | $30.85 | $31.54 | $30.85 | $31.15 | $31.15 | 13,719 |
| 2024-10-02 | $31.80 | $32.32 | $30.94 | $31.27 | $31.27 | 14,685 |
| 2024-10-01 | $33.48 | $33.48 | $31.72 | $32.05 | $32.05 | 16,736 |
| 2024-09-30 | $33.12 | $34.27 | $32.51 | $33.39 | $33.39 | 11,908 |
| 2024-09-27 | $35.28 | $35.28 | $32.83 | $33.19 | $33.19 | 28,335 |
| 2024-09-26 | $34.60 | $35.50 | $34.23 | $34.53 | $34.53 | 12,354 |
| 2024-09-25 | $36.18 | $36.18 | $34.10 | $34.60 | $34.60 | 14,596 |
| 2024-09-24 | $36.57 | $36.87 | $34.99 | $35.93 | $35.93 | 53,490 |
| 2024-09-23 | $37.87 | $37.87 | $35.63 | $35.89 | $35.89 | 19,617 |
| 2024-09-20 | $38.34 | $38.34 | $36.84 | $37.87 | $37.87 | 45,414 |
| 2024-09-19 | $38.00 | $38.55 | $36.47 | $38.17 | $38.17 | 41,454 |
| 2024-09-18 | $36.08 | $37.99 | $34.13 | $36.83 | $36.83 | 38,672 |
| 2024-09-17 | $34.97 | $37.00 | $34.18 | $36.62 | $36.62 | 42,221 |
| 2024-09-16 | $35.95 | $36.24 | $33.84 | $34.25 | $34.25 | 22,011 |
| 2024-09-13 | $32.67 | $35.96 | $32.65 | $35.96 | $35.96 | 46,001 |
| 2024-09-12 | $32.01 | $33.50 | $31.04 | $32.65 | $32.65 | 36,854 |
| 2024-09-11 | $30.65 | $31.60 | $29.71 | $31.48 | $31.48 | 25,753 |
| 2024-09-10 | $30.62 | $31.60 | $29.86 | $30.66 | $30.66 | 30,489 |
| 2024-09-09 | $30.89 | $32.00 | $29.77 | $30.57 | $30.57 | 62,250 |
| 2024-09-06 | $29.76 | $31.55 | $28.74 | $30.51 | $30.51 | 32,229 |
| 2024-09-05 | $32.15 | $33.86 | $29.78 | $29.78 | $29.78 | 36,652 |
| 2024-09-04 | $32.18 | $33.90 | $31.43 | $31.60 | $31.60 | 31,219 |
| 2024-09-03 | $34.97 | $34.97 | $32.19 | $32.55 | $32.55 | 29,748 |
| 2024-08-30 | $35.50 | $35.50 | $33.79 | $34.71 | $34.71 | 15,266 |
| 2024-08-29 | $34.68 | $35.95 | $34.68 | $35.08 | $35.08 | 17,310 |
| 2024-08-28 | $33.65 | $34.76 | $33.52 | $34.64 | $34.64 | 15,279 |
| 2024-08-27 | $34.92 | $35.40 | $32.58 | $33.70 | $33.70 | 33,791 |
| 2024-08-26 | $36.00 | $36.60 | $34.91 | $35.43 | $35.43 | 64,993 |
| 2024-08-23 | $31.98 | $35.87 | $31.09 | $35.81 | $35.81 | 82,554 |
| 2024-08-22 | $32.90 | $32.99 | $30.60 | $31.48 | $31.48 | 32,551 |
| 2024-08-21 | $33.86 | $34.92 | $31.55 | $32.67 | $32.67 | 73,957 |
| 2024-08-20 | $33.26 | $34.71 | $31.89 | $34.16 | $34.16 | 13,962 |
| 2024-08-19 | $32.24 | $33.22 | $32.24 | $32.64 | $32.64 | 9,239 |
| 2024-08-16 | $32.12 | $32.72 | $31.09 | $32.30 | $32.30 | 47,427 |
| 2024-08-15 | $29.50 | $31.97 | $29.19 | $31.97 | $31.97 | 14,613 |
| 2024-08-14 | $29.48 | $30.51 | $28.50 | $28.50 | $28.50 | 17,525 |
| 2024-08-13 | $29.21 | $30.27 | $28.89 | $29.55 | $29.55 | 19,406 |
| 2024-08-12 | $28.36 | $30.08 | $27.99 | $28.54 | $28.54 | 12,380 |
| 2024-08-09 | $28.98 | $30.14 | $28.07 | $28.52 | $28.52 | 9,736 |
| 2024-08-08 | $29.46 | $30.06 | $28.10 | $29.31 | $29.31 | 14,819 |
| 2024-08-07 | $30.32 | $30.32 | $27.82 | $27.94 | $27.94 | 14,823 |
| 2024-08-06 | $29.22 | $30.15 | $28.55 | $29.56 | $29.56 | 9,434 |
| 2024-08-05 | $30.83 | $33.91 | $28.72 | $29.57 | $29.57 | 24,213 |
| 2024-08-02 | $32.50 | $34.74 | $32.00 | $33.00 | $33.00 | 17,249 |
| 2024-08-01 | $34.55 | $34.98 | $33.03 | $33.75 | $33.75 | 20,741 |
| 2024-07-31 | $33.32 | $35.62 | $33.32 | $34.72 | $34.72 | 47,168 |
| 2024-07-30 | $31.65 | $33.33 | $31.65 | $33.33 | $33.33 | 14,066 |
| 2024-07-29 | $34.47 | $34.74 | $31.75 | $31.78 | $31.78 | 14,829 |
| 2024-07-26 | $33.86 | $34.82 | $32.72 | $34.70 | $34.70 | 29,542 |
| 2024-07-25 | $33.22 | $34.69 | $32.36 | $32.94 | $32.94 | 22,273 |
| 2024-07-24 | $32.60 | $33.93 | $31.70 | $31.91 | $31.91 | 19,669 |
| 2024-07-23 | $32.11 | $33.01 | $31.78 | $31.96 | $31.96 | 16,474 |
| 2024-07-22 | $30.94 | $31.89 | $30.94 | $31.14 | $31.14 | 23,906 |
| 2024-07-19 | $31.34 | $32.09 | $30.65 | $31.89 | $31.89 | 12,662 |
| 2024-07-18 | $32.69 | $33.55 | $31.08 | $31.22 | $31.22 | 21,428 |
| 2024-07-17 | $33.19 | $33.19 | $31.06 | $32.25 | $32.25 | 36,665 |
| 2024-07-16 | $29.97 | $33.11 | $29.97 | $33.01 | $33.01 | 17,443 |
| 2024-07-15 | $30.82 | $30.82 | $29.41 | $29.77 | $29.77 | 20,664 |
| 2024-07-12 | $29.80 | $30.50 | $29.08 | $29.44 | $29.44 | 35,577 |
| 2024-07-11 | $27.37 | $30.00 | $27.03 | $29.63 | $29.63 | 64,758 |
| 2024-07-10 | $26.96 | $27.90 | $26.00 | $26.96 | $26.96 | 34,761 |
| 2024-07-09 | $27.96 | $29.15 | $27.04 | $27.09 | $27.09 | 44,948 |
| 2024-07-08 | $25.55 | $28.05 | $25.03 | $28.02 | $28.02 | 27,132 |
| 2024-07-05 | $26.00 | $26.88 | $25.50 | $25.86 | $25.86 | 36,219 |
| 2024-07-03 | $26.38 | $26.84 | $26.10 | $26.10 | $26.10 | 12,868 |
| 2024-07-02 | $26.75 | $27.26 | $26.41 | $26.46 | $26.46 | 48,004 |
| 2024-07-01 | $27.60 | $29.00 | $26.65 | $26.82 | $26.82 | 42,643 |
| 2024-06-28 | $28.20 | $29.89 | $27.46 | $27.69 | $27.69 | 592,053 |
| 2024-06-27 | $28.58 | $29.75 | $27.19 | $27.82 | $27.82 | 51,392 |
| 2024-06-26 | $27.58 | $28.96 | $25.79 | $28.96 | $28.96 | 67,894 |
| 2024-06-25 | $29.50 | $30.00 | $27.10 | $27.90 | $27.90 | 45,580 |
| 2024-06-24 | $33.45 | $34.50 | $28.97 | $29.05 | $29.05 | 49,665 |
| 2024-06-21 | $33.31 | $33.58 | $32.46 | $33.58 | $33.58 | 20,213 |
| 2024-06-20 | $34.53 | $36.86 | $32.05 | $32.94 | $32.94 | 30,342 |
| 2024-06-18 | $36.37 | $36.85 | $34.64 | $34.64 | $34.64 | 22,433 |
| 2024-06-17 | $36.00 | $36.77 | $35.68 | $36.00 | $36.00 | 11,758 |
| 2024-06-14 | $36.87 | $36.99 | $35.23 | $35.90 | $35.90 | 26,398 |
| 2024-06-13 | $35.52 | $37.08 | $34.51 | $36.71 | $36.71 | 13,601 |
| 2024-06-12 | $34.54 | $36.00 | $34.20 | $35.24 | $35.24 | 19,254 |
| 2024-06-11 | $35.60 | $37.68 | $32.13 | $33.42 | $33.42 | 20,510 |
| 2024-06-10 | $33.69 | $36.38 | $33.21 | $35.96 | $35.96 | 17,810 |
| 2024-06-07 | $34.03 | $34.25 | $33.95 | $34.15 | $34.15 | 6,504 |
| 2024-06-06 | $34.09 | $35.38 | $32.99 | $33.42 | $33.42 | 42,751 |
| 2024-06-05 | $34.34 | $36.12 | $33.03 | $34.37 | $34.37 | 23,715 |
| 2024-06-04 | $36.83 | $36.90 | $33.90 | $34.02 | $34.02 | 37,331 |
| 2024-06-03 | $36.27 | $37.99 | $35.55 | $36.84 | $36.84 | 17,058 |
| 2024-05-31 | $37.36 | $37.70 | $36.40 | $37.00 | $37.00 | 19,667 |
| 2024-05-30 | $37.77 | $37.77 | $35.03 | $37.12 | $37.12 | 27,124 |
| 2024-05-29 | $34.57 | $36.99 | $34.57 | $36.10 | $36.10 | 14,096 |
| 2024-05-28 | $35.57 | $36.40 | $32.09 | $36.06 | $36.06 | 37,268 |
| 2024-05-24 | $34.53 | $34.67 | $31.13 | $32.39 | $32.39 | 53,711 |
| 2024-05-23 | $38.01 | $38.01 | $34.01 | $34.49 | $34.49 | 60,950 |
| 2024-05-22 | $37.15 | $39.23 | $37.05 | $37.43 | $37.43 | 19,576 |
| 2024-05-21 | $37.50 | $39.15 | $36.46 | $38.50 | $38.50 | 27,272 |
| 2024-05-20 | $37.75 | $38.26 | $36.31 | $37.00 | $37.00 | 28,431 |
| 2024-05-17 | $36.51 | $38.93 | $35.86 | $37.50 | $37.50 | 15,507 |
| 2024-05-16 | $36.15 | $37.69 | $35.25 | $36.60 | $36.60 | 27,906 |
| 2024-05-15 | $33.89 | $36.48 | $32.58 | $35.99 | $35.99 | 33,606 |
| 2024-05-14 | $32.88 | $33.49 | $30.50 | $33.49 | $33.49 | 11,258 |
| 2024-05-13 | $32.18 | $33.36 | $32.18 | $32.60 | $32.60 | 8,926 |
| 2024-05-10 | $34.02 | $34.42 | $32.31 | $32.90 | $32.90 | 31,318 |
| 2024-05-09 | $36.18 | $36.28 | $33.60 | $33.60 | $33.60 | 13,130 |
| 2024-05-08 | $35.99 | $39.59 | $35.99 | $36.04 | $36.04 | 9,336 |
| 2024-05-07 | $37.52 | $37.52 | $35.77 | $36.00 | $36.00 | 17,106 |
| 2024-05-06 | $37.58 | $37.88 | $36.62 | $36.96 | $36.96 | 14,921 |
| 2024-05-03 | $37.67 | $38.14 | $36.83 | $37.30 | $37.30 | 16,829 |
| 2024-05-02 | $36.88 | $37.56 | $36.05 | $37.01 | $37.01 | 13,253 |
| 2024-05-01 | $36.18 | $36.59 | $34.31 | $36.39 | $36.39 | 22,163 |
| 2024-04-30 | $36.49 | $36.50 | $34.91 | $35.72 | $35.72 | 16,102 |
| 2024-04-29 | $37.50 | $37.61 | $35.34 | $36.30 | $36.30 | 14,997 |
| 2024-04-26 | $37.60 | $37.60 | $36.69 | $36.83 | $36.83 | 8,301 |
| 2024-04-25 | $37.05 | $37.24 | $36.29 | $37.03 | $37.03 | 6,677 |
| 2024-04-24 | $36.67 | $39.21 | $36.35 | $36.79 | $36.79 | 14,418 |
| 2024-04-23 | $36.50 | $37.61 | $36.40 | $37.61 | $37.61 | 13,085 |
| 2024-04-22 | $37.18 | $37.75 | $35.63 | $36.16 | $36.16 | 18,227 |
| 2024-04-19 | $37.34 | $38.33 | $34.22 | $36.52 | $36.52 | 15,445 |
| 2024-04-18 | $38.43 | $40.35 | $37.32 | $37.53 | $37.53 | 15,831 |
| 2024-04-17 | $41.31 | $41.31 | $38.60 | $38.63 | $38.63 | 10,655 |
| 2024-04-16 | $38.54 | $40.76 | $38.50 | $39.91 | $39.91 | 27,942 |
| 2024-04-15 | $38.80 | $40.90 | $38.80 | $39.99 | $39.99 | 21,212 |
| 2024-04-12 | $41.50 | $41.57 | $39.55 | $39.80 | $39.80 | 37,464 |
| 2024-04-11 | $41.03 | $42.32 | $39.45 | $40.79 | $40.79 | 19,715 |
| 2024-04-10 | $41.87 | $43.05 | $40.29 | $41.27 | $41.27 | 45,980 |
| 2024-04-09 | $45.33 | $48.80 | $41.86 | $41.87 | $41.87 | 28,927 |
| 2024-04-08 | $45.38 | $45.93 | $44.81 | $45.49 | $45.49 | 7,086 |
| 2024-04-05 | $44.58 | $45.75 | $44.58 | $45.75 | $45.75 | 7,189 |
| 2024-04-04 | $46.35 | $47.40 | $43.49 | $44.00 | $44.00 | 14,338 |
| 2024-04-03 | $47.17 | $48.24 | $44.38 | $45.60 | $45.60 | 28,348 |
| 2024-04-02 | $46.21 | $47.98 | $44.97 | $46.80 | $46.80 | 21,892 |
| 2024-04-01 | $47.66 | $47.66 | $45.30 | $47.07 | $47.07 | 15,968 |
| 2024-03-28 | $44.61 | $48.44 | $43.02 | $46.98 | $46.98 | 118,776 |
| 2024-03-27 | $44.93 | $48.64 | $41.47 | $43.96 | $43.96 | 36,279 |
| 2024-03-26 | $41.00 | $44.87 | $40.42 | $43.80 | $43.80 | 31,997 |
| 2024-03-25 | $45.37 | $47.97 | $40.31 | $40.31 | $40.31 | 42,466 |
| 2024-03-22 | $45.06 | $48.87 | $43.78 | $45.94 | $45.94 | 67,227 |
| 2024-03-21 | $43.99 | $45.00 | $43.50 | $44.36 | $44.36 | 24,868 |
| 2024-03-20 | $42.60 | $44.51 | $42.17 | $43.90 | $43.90 | 29,574 |
| 2024-03-19 | $41.44 | $42.77 | $40.30 | $42.07 | $42.07 | 32,627 |
| 2024-03-18 | $40.37 | $42.02 | $40.21 | $42.00 | $42.00 | 27,116 |
| 2024-03-15 | $34.97 | $40.17 | $34.97 | $40.13 | $40.13 | 23,967 |
| 2024-03-14 | $33.43 | $34.81 | $33.25 | $34.81 | $34.81 | 14,410 |
| 2024-03-13 | $33.21 | $33.98 | $32.71 | $33.68 | $33.68 | 17,503 |
| 2024-03-12 | $33.98 | $33.98 | $32.83 | $32.87 | $32.87 | 11,735 |
| 2024-03-11 | $32.93 | $33.27 | $31.88 | $33.22 | $33.22 | 25,047 |
| 2024-03-08 | $31.04 | $33.43 | $31.04 | $32.93 | $32.93 | 32,397 |
| 2024-03-07 | $30.63 | $31.62 | $30.15 | $31.49 | $31.49 | 11,360 |
| 2024-03-06 | $31.50 | $33.81 | $30.36 | $30.61 | $30.61 | 23,833 |
| 2024-03-05 | $35.67 | $36.88 | $31.15 | $31.43 | $31.43 | 33,248 |
| 2024-03-04 | $44.01 | $44.90 | $35.27 | $35.94 | $35.94 | 37,166 |
| 2024-03-01 | $46.09 | $46.25 | $43.20 | $44.27 | $44.27 | 52,944 |
| 2024-02-29 | $45.13 | $46.00 | $44.21 | $45.83 | $45.83 | 16,803 |
| 2024-02-28 | $44.50 | $45.03 | $43.83 | $44.67 | $44.67 | 16,231 |
| 2024-02-27 | $44.65 | $46.16 | $43.69 | $44.41 | $44.41 | 36,546 |
| 2024-02-26 | $44.99 | $44.99 | $42.45 | $44.38 | $44.38 | 16,669 |
| 2024-02-23 | $44.22 | $44.93 | $42.98 | $44.70 | $44.70 | 47,525 |
| 2024-02-22 | $43.51 | $44.89 | $43.22 | $43.96 | $43.96 | 12,367 |
| 2024-02-21 | $42.93 | $43.74 | $42.55 | $43.73 | $43.73 | 6,524 |
| 2024-02-20 | $42.65 | $44.27 | $42.33 | $42.99 | $42.99 | 16,348 |
| 2024-02-16 | $44.40 | $45.35 | $43.10 | $44.48 | $44.48 | 43,618 |
| 2024-02-15 | $42.69 | $45.20 | $42.00 | $44.49 | $44.49 | 59,125 |
| 2024-02-14 | $41.85 | $42.82 | $40.58 | $42.69 | $42.69 | 13,278 |
| 2024-02-13 | $40.12 | $43.12 | $40.12 | $41.36 | $41.36 | 14,827 |
| 2024-02-12 | $42.27 | $44.20 | $41.60 | $43.26 | $43.26 | 12,951 |
| 2024-02-09 | $45.05 | $45.05 | $42.63 | $42.63 | $42.63 | 30,634 |
| 2024-02-08 | $45.89 | $46.01 | $44.22 | $44.99 | $44.99 | 31,386 |
| 2024-02-07 | $45.00 | $46.37 | $44.38 | $45.40 | $45.40 | 41,504 |
| 2024-02-06 | $43.10 | $45.55 | $42.88 | $45.07 | $45.07 | 33,143 |
| 2024-02-05 | $40.50 | $42.92 | $39.82 | $42.92 | $42.92 | 24,697 |
| 2024-02-02 | $40.03 | $41.18 | $39.05 | $41.18 | $41.18 | 13,128 |
| 2024-02-01 | $39.19 | $40.27 | $37.92 | $39.83 | $39.83 | 16,745 |
| 2024-01-31 | $40.19 | $40.40 | $38.58 | $38.86 | $38.86 | 19,992 |
| 2024-01-30 | $40.10 | $41.57 | $39.12 | $40.17 | $40.17 | 12,907 |
| 2024-01-29 | $41.29 | $42.31 | $40.01 | $40.15 | $40.15 | 24,466 |
| 2024-01-26 | $42.54 | $42.54 | $40.66 | $40.99 | $40.99 | 27,596 |
| 2024-01-25 | $41.60 | $42.54 | $38.83 | $41.94 | $41.94 | 24,827 |
| 2024-01-24 | $42.03 | $42.03 | $40.46 | $40.94 | $40.94 | 14,198 |
| 2024-01-23 | $41.33 | $41.80 | $40.23 | $41.11 | $41.11 | 12,130 |
| 2024-01-22 | $39.70 | $41.11 | $38.39 | $40.75 | $40.75 | 16,321 |
| 2024-01-19 | $38.53 | $40.00 | $36.61 | $39.18 | $39.18 | 30,300 |
| 2024-01-18 | $38.77 | $39.11 | $36.97 | $38.23 | $38.23 | 14,929 |
| 2024-01-17 | $38.35 | $39.45 | $37.53 | $38.70 | $38.70 | 18,582 |
| 2024-01-16 | $39.26 | $40.89 | $38.50 | $38.73 | $38.73 | 35,311 |
| 2024-01-12 | $40.30 | $40.60 | $38.71 | $39.97 | $39.97 | 33,071 |
| 2024-01-11 | $40.63 | $40.86 | $39.24 | $39.82 | $39.82 | 22,197 |
| 2024-01-10 | $39.90 | $40.46 | $38.81 | $40.20 | $40.20 | 16,957 |
| 2024-01-09 | $39.87 | $40.35 | $38.04 | $39.70 | $39.70 | 22,284 |
| 2024-01-08 | $41.97 | $41.97 | $38.15 | $39.80 | $39.80 | 41,324 |
| 2024-01-05 | $40.79 | $42.50 | $40.04 | $41.45 | $41.45 | 35,683 |
| 2024-01-04 | $38.82 | $41.00 | $37.85 | $40.57 | $40.57 | 45,290 |
| 2024-01-03 | $39.38 | $40.73 | $37.90 | $38.97 | $38.97 | 22,921 |
| 2024-01-02 | $39.50 | $39.84 | $35.96 | $39.37 | $39.37 | 35,562 |
| 2023-12-29 | $39.26 | $40.87 | $38.95 | $39.50 | $39.50 | 35,232 |
| 2023-12-28 | $39.19 | $40.41 | $38.32 | $39.01 | $39.01 | 29,801 |
| 2023-12-27 | $38.25 | $39.50 | $36.38 | $39.00 | $39.00 | 30,751 |
| 2023-12-26 | $38.00 | $38.00 | $37.64 | $38.00 | $38.00 | 15,044 |
| 2023-12-22 | $37.27 | $38.29 | $35.95 | $38.00 | $38.00 | 15,309 |
| 2023-12-21 | $38.00 | $38.23 | $35.50 | $36.89 | $36.89 | 40,464 |
| 2023-12-20 | $37.99 | $38.00 | $34.60 | $37.83 | $37.83 | 16,440 |
| 2023-12-19 | $37.80 | $38.49 | $36.97 | $37.51 | $37.51 | 35,994 |
| 2023-12-18 | $35.80 | $38.20 | $35.80 | $37.80 | $37.80 | 19,937 |
| 2023-12-15 | $35.92 | $36.49 | $35.04 | $36.46 | $36.46 | 22,123 |
| 2023-12-14 | $35.00 | $36.08 | $34.59 | $35.48 | $35.48 | 19,079 |
| 2023-12-13 | $31.35 | $34.68 | $31.35 | $34.23 | $34.23 | 27,899 |
| 2023-12-12 | $36.00 | $36.00 | $31.56 | $31.92 | $31.92 | 42,748 |
| 2023-12-11 | $37.36 | $39.55 | $35.72 | $36.44 | $36.44 | 61,983 |
| 2023-12-08 | $37.18 | $38.00 | $35.78 | $37.99 | $37.99 | 29,312 |
| 2023-12-07 | $36.49 | $37.98 | $35.46 | $37.78 | $37.78 | 34,747 |
| 2023-12-06 | $34.91 | $35.96 | $34.14 | $35.96 | $35.96 | 23,906 |
| 2023-12-05 | $33.66 | $34.97 | $32.52 | $34.96 | $34.96 | 20,259 |
| 2023-12-04 | $32.83 | $33.61 | $30.59 | $33.51 | $33.51 | 22,224 |
| 2023-12-01 | $30.92 | $32.91 | $30.26 | $32.72 | $32.72 | 29,607 |
| 2023-11-30 | $30.62 | $31.96 | $29.54 | $30.59 | $30.59 | 15,549 |
| 2023-11-29 | $30.98 | $31.93 | $29.02 | $30.52 | $30.52 | 40,261 |
| 2023-11-28 | $30.25 | $30.89 | $29.06 | $30.85 | $30.85 | 17,537 |
| 2023-11-27 | $28.60 | $30.50 | $28.50 | $30.03 | $30.03 | 25,619 |
| 2023-11-24 | $27.93 | $28.60 | $26.81 | $28.60 | $28.60 | 17,641 |
| 2023-11-22 | $26.94 | $27.75 | $26.41 | $27.75 | $27.75 | 18,060 |
| 2023-11-21 | $27.06 | $27.30 | $26.23 | $26.63 | $26.63 | 12,794 |
| 2023-11-20 | $26.60 | $27.21 | $25.85 | $27.00 | $27.00 | 22,554 |
| 2023-11-17 | $25.23 | $26.65 | $24.98 | $26.65 | $26.65 | 14,687 |
| 2023-11-16 | $25.48 | $25.48 | $24.19 | $25.44 | $25.44 | 7,687 |
| 2023-11-15 | $25.31 | $25.40 | $24.49 | $25.39 | $25.39 | 8,951 |
| 2023-11-14 | $24.16 | $26.00 | $23.71 | $24.79 | $24.79 | 23,886 |
| 2023-11-13 | $22.30 | $24.50 | $22.30 | $24.50 | $24.50 | 22,812 |
| 2023-11-10 | $22.74 | $22.75 | $21.28 | $22.74 | $22.74 | 11,937 |
| 2023-11-09 | $20.50 | $22.62 | $19.93 | $22.62 | $22.62 | 19,486 |
| 2023-11-08 | $20.50 | $20.50 | $19.32 | $20.31 | $20.31 | 4,490 |
| 2023-11-07 | $20.84 | $20.84 | $19.63 | $20.32 | $20.32 | 3,230 |
| 2023-11-06 | $20.62 | $21.00 | $20.45 | $20.50 | $20.50 | 2,499 |
| 2023-11-03 | $20.23 | $21.00 | $19.40 | $20.21 | $20.21 | 6,618 |
| 2023-11-02 | $20.48 | $20.50 | $19.02 | $20.39 | $20.39 | 5,462 |
| 2023-11-01 | $19.75 | $20.19 | $19.64 | $20.10 | $20.10 | 5,700 |
| 2023-10-31 | $20.15 | $20.28 | $19.60 | $20.19 | $20.19 | 4,865 |
| 2023-10-30 | $19.71 | $20.15 | $19.02 | $20.15 | $20.15 | 4,977 |
| 2023-10-27 | $19.83 | $20.05 | $19.37 | $19.37 | $19.37 | 4,062 |
| 2023-10-26 | $19.87 | $20.05 | $19.48 | $20.05 | $20.05 | 2,588 |
| 2023-10-25 | $19.87 | $20.04 | $19.03 | $19.85 | $19.85 | 4,176 |
| 2023-10-24 | $19.84 | $20.05 | $19.03 | $19.90 | $19.90 | 7,025 |
| 2023-10-23 | $20.03 | $20.14 | $19.60 | $19.95 | $19.95 | 4,308 |
| 2023-10-20 | $20.01 | $20.15 | $19.40 | $20.07 | $20.07 | 5,104 |
| 2023-10-19 | $19.87 | $20.39 | $19.35 | $20.00 | $20.00 | 5,305 |
| 2023-10-18 | $20.14 | $20.14 | $19.52 | $20.11 | $20.11 | 4,057 |
| 2023-10-17 | $20.06 | $20.30 | $19.92 | $19.92 | $19.92 | 5,140 |
| 2023-10-16 | $19.92 | $20.50 | $19.60 | $19.97 | $19.97 | 4,520 |
| 2023-10-13 | $20.20 | $20.20 | $19.46 | $20.16 | $20.16 | 4,623 |
| 2023-10-12 | $19.84 | $20.50 | $19.56 | $20.00 | $20.00 | 12,990 |
| 2023-10-11 | $20.35 | $20.45 | $19.47 | $19.50 | $19.50 | 15,105 |
| 2023-10-10 | $19.06 | $20.50 | $19.06 | $20.17 | $20.17 | 10,670 |
| 2023-10-09 | $19.26 | $19.99 | $19.00 | $19.18 | $19.18 | 7,653 |
| 2023-10-06 | $19.25 | $19.46 | $18.58 | $19.45 | $19.45 | 10,898 |
| 2023-10-05 | $19.24 | $19.25 | $18.75 | $18.75 | $18.75 | 4,037 |
| 2023-10-04 | $18.88 | $19.31 | $18.58 | $19.25 | $19.25 | 4,305 |
| 2023-10-03 | $18.61 | $19.19 | $18.58 | $19.00 | $19.00 | 4,121 |
| 2023-10-02 | $18.63 | $19.23 | $18.56 | $18.97 | $18.97 | 11,791 |
| 2023-09-29 | $19.17 | $19.25 | $18.26 | $19.01 | $19.01 | 6,271 |
| 2023-09-28 | $19.40 | $19.40 | $18.83 | $18.83 | $18.83 | 2,074 |
| 2023-09-27 | $19.23 | $19.48 | $19.15 | $19.15 | $19.15 | 2,043 |
| 2023-09-26 | $18.75 | $19.40 | $18.51 | $18.98 | $18.98 | 4,376 |
| 2023-09-25 | $18.40 | $18.99 | $17.76 | $18.52 | $18.52 | 7,874 |
| 2023-09-22 | $18.29 | $18.74 | $18.16 | $18.49 | $18.49 | 5,505 |
| 2023-09-21 | $17.91 | $18.80 | $17.76 | $18.25 | $18.25 | 5,967 |
| 2023-09-20 | $18.21 | $18.40 | $17.81 | $17.81 | $17.81 | 2,425 |
| 2023-09-19 | $18.27 | $18.40 | $17.91 | $18.40 | $18.40 | 6,435 |
| 2023-09-18 | $18.30 | $18.49 | $17.81 | $18.40 | $18.40 | 12,839 |
| 2023-09-15 | $18.52 | $18.52 | $17.37 | $18.33 | $18.33 | 6,587 |
| 2023-09-14 | $19.06 | $19.06 | $17.51 | $18.44 | $18.44 | 12,450 |
| 2023-09-13 | $18.70 | $19.20 | $17.10 | $18.15 | $18.15 | 13,423 |
| 2023-09-12 | $18.87 | $19.20 | $18.50 | $18.52 | $18.52 | 10,461 |
| 2023-09-11 | $18.55 | $19.25 | $18.29 | $19.20 | $19.20 | 10,354 |
| 2023-09-08 | $19.15 | $19.15 | $18.50 | $19.01 | $19.01 | 6,897 |
| 2023-09-07 | $19.04 | $19.50 | $18.64 | $19.15 | $19.15 | 5,589 |
| 2023-09-06 | $19.00 | $19.24 | $18.81 | $19.17 | $19.17 | 5,056 |
| 2023-09-05 | $19.00 | $19.27 | $18.56 | $18.81 | $18.81 | 7,408 |
| 2023-09-01 | $19.22 | $19.50 | $19.00 | $19.08 | $19.08 | 3,411 |
| 2023-08-31 | $19.50 | $19.50 | $18.75 | $19.23 | $19.23 | 4,870 |
| 2023-08-30 | $17.74 | $19.09 | $16.83 | $18.44 | $18.44 | 14,485 |
| 2023-08-29 | $18.00 | $18.25 | $17.37 | $17.57 | $17.57 | 10,018 |
| 2023-08-28 | $17.56 | $18.25 | $16.87 | $17.74 | $17.74 | 16,820 |
| 2023-08-25 | $19.00 | $19.00 | $17.56 | $17.56 | $17.56 | 4,172 |
| 2023-08-24 | $18.22 | $19.75 | $17.75 | $17.88 | $17.88 | 16,540 |
| 2023-08-23 | $19.98 | $20.00 | $19.10 | $19.25 | $19.25 | 10,267 |
| 2023-08-22 | $20.65 | $21.38 | $19.64 | $19.74 | $19.74 | 10,134 |
| 2023-08-21 | $21.00 | $21.30 | $20.52 | $20.75 | $20.75 | 12,964 |
| 2023-08-18 | $20.39 | $21.45 | $20.15 | $20.50 | $20.50 | 12,638 |
| 2023-08-17 | $20.60 | $21.97 | $20.44 | $20.45 | $20.45 | 5,579 |
| 2023-08-16 | $20.46 | $22.25 | $20.25 | $20.70 | $20.70 | 19,197 |
| 2023-08-15 | $23.73 | $24.00 | $22.25 | $22.25 | $22.25 | 13,427 |
| 2023-08-14 | $23.73 | $24.20 | $23.48 | $23.82 | $23.82 | 7,328 |
| 2023-08-11 | $24.17 | $24.17 | $23.68 | $24.17 | $24.17 | 3,217 |
| 2023-08-10 | $24.20 | $24.20 | $23.69 | $23.69 | $23.69 | 7,492 |
| 2023-08-09 | $24.19 | $24.20 | $23.92 | $24.00 | $24.00 | 3,057 |
| 2023-08-08 | $23.93 | $24.21 | $23.42 | $24.10 | $24.10 | 3,910 |
| 2023-08-07 | $24.20 | $24.23 | $22.80 | $23.91 | $23.91 | 5,791 |
| 2023-08-04 | $24.00 | $24.35 | $23.01 | $24.35 | $24.35 | 4,471 |
| 2023-08-03 | $24.11 | $24.30 | $23.32 | $23.75 | $23.75 | 1,844 |
| 2023-08-02 | $23.78 | $24.33 | $22.71 | $23.77 | $23.77 | 7,284 |
| 2023-08-01 | $24.05 | $24.35 | $23.21 | $24.15 | $24.15 | 8,199 |
| 2023-07-31 | $24.06 | $24.39 | $23.75 | $23.91 | $23.91 | 5,505 |
| 2023-07-28 | $23.92 | $24.50 | $23.92 | $24.36 | $24.36 | 5,597 |
| 2023-07-27 | $23.72 | $24.00 | $22.52 | $24.00 | $24.00 | 6,678 |
| 2023-07-26 | $23.97 | $23.99 | $23.25 | $23.72 | $23.72 | 3,204 |
| 2023-07-25 | $24.14 | $24.57 | $23.60 | $23.70 | $23.70 | 4,510 |
| 2023-07-24 | $24.25 | $24.76 | $24.11 | $24.16 | $24.16 | 10,300 |
| 2023-07-21 | $24.69 | $25.00 | $24.13 | $24.51 | $24.51 | 10,480 |
| 2023-07-20 | $24.46 | $24.85 | $24.01 | $24.35 | $24.35 | 6,636 |
| 2023-07-19 | $24.85 | $24.97 | $24.00 | $24.89 | $24.89 | 7,405 |
| 2023-07-18 | $24.97 | $24.99 | $24.16 | $24.85 | $24.85 | 10,337 |
| 2023-07-17 | $24.60 | $25.00 | $22.46 | $24.74 | $24.74 | 10,576 |
| 2023-07-14 | $24.68 | $24.68 | $24.44 | $24.46 | $24.46 | 5,147 |
| 2023-07-13 | $24.39 | $24.60 | $23.14 | $24.60 | $24.60 | 6,849 |
| 2023-07-12 | $24.25 | $24.50 | $23.33 | $24.20 | $24.20 | 11,115 |
| 2023-07-11 | $24.10 | $24.25 | $22.26 | $23.87 | $23.87 | 10,208 |
| 2023-07-10 | $23.98 | $24.00 | $22.83 | $23.70 | $23.70 | 6,241 |
| 2023-07-07 | $24.00 | $24.00 | $21.14 | $23.85 | $23.85 | 7,819 |
| 2023-07-06 | $23.98 | $24.09 | $23.38 | $23.99 | $23.99 | 3,962 |
| 2023-07-05 | $24.40 | $24.40 | $23.75 | $24.10 | $24.10 | 7,887 |
| 2023-07-03 | $24.44 | $24.44 | $22.00 | $24.40 | $24.40 | 5,522 |
| 2023-06-30 | $22.21 | $23.75 | $21.28 | $23.52 | $23.52 | 19,336 |
| 2023-06-29 | $21.84 | $22.30 | $20.79 | $22.10 | $22.10 | 4,616 |
| 2023-06-28 | $22.40 | $22.40 | $20.69 | $21.55 | $21.55 | 6,836 |
| 2023-06-27 | $21.19 | $22.09 | $20.45 | $21.46 | $21.46 | 10,024 |
| 2023-06-26 | $20.15 | $20.99 | $19.95 | $20.99 | $20.99 | 5,510 |
| 2023-06-23 | $19.74 | $20.59 | $19.44 | $20.59 | $20.59 | 13,085 |
| 2023-06-22 | $19.18 | $19.74 | $18.30 | $19.65 | $19.65 | 10,284 |
| 2023-06-21 | $18.60 | $19.69 | $18.12 | $19.40 | $19.40 | 4,088 |
| 2023-06-20 | $18.86 | $19.00 | $18.40 | $18.40 | $18.40 | 4,264 |
| 2023-06-16 | $19.20 | $19.30 | $18.62 | $18.99 | $18.99 | 5,532 |
| 2023-06-15 | $19.00 | $19.70 | $18.51 | $19.00 | $19.00 | 8,832 |
| 2023-06-14 | $19.25 | $19.25 | $18.70 | $18.79 | $18.79 | 4,032 |
| 2023-06-13 | $19.25 | $19.75 | $18.68 | $19.10 | $19.10 | 8,950 |
| 2023-06-12 | $18.67 | $19.25 | $18.50 | $18.95 | $18.95 | 6,555 |
| 2023-06-09 | $18.85 | $18.85 | $17.53 | $18.35 | $18.35 | 12,023 |
| 2023-06-08 | $18.00 | $18.34 | $17.45 | $17.88 | $17.88 | 9,072 |
| 2023-06-07 | $18.55 | $18.85 | $17.14 | $18.00 | $18.00 | 4,010 |
| 2023-06-06 | $17.20 | $18.50 | $17.20 | $18.25 | $18.25 | 7,088 |
| 2023-06-05 | $17.50 | $18.00 | $16.26 | $17.72 | $17.72 | 3,554 |
| 2023-06-02 | $17.18 | $18.00 | $16.99 | $17.75 | $17.75 | 8,998 |
| 2023-06-01 | $16.74 | $17.20 | $16.55 | $17.00 | $17.00 | 2,431 |
| 2023-05-31 | $16.73 | $17.29 | $16.73 | $17.29 | $17.29 | 1,927 |
| 2023-05-30 | $16.24 | $17.19 | $16.05 | $16.63 | $16.63 | 4,169 |
| 2023-05-26 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 570 |
| 2023-05-25 | $16.99 | $16.99 | $15.40 | $15.40 | $15.40 | 3,250 |
| 2023-05-24 | $15.23 | $16.22 | $15.23 | $15.90 | $15.90 | 3,218 |
| 2023-05-23 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 338 |
| 2023-05-22 | $16.25 | $16.25 | $16.22 | $16.22 | $16.22 | 1,431 |
| 2023-05-19 | $16.81 | $16.94 | $16.13 | $16.13 | $16.13 | 3,610 |
| 2023-05-18 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 3,063 |
| 2023-05-17 | $16.95 | $17.20 | $16.50 | $17.15 | $17.15 | 4,291 |
| 2023-05-16 | $16.87 | $17.20 | $16.87 | $16.96 | $16.96 | 1,408 |
| 2023-05-15 | $17.00 | $17.54 | $16.31 | $17.36 | $17.36 | 2,519 |
| 2023-05-12 | $17.60 | $17.74 | $16.05 | $17.70 | $17.70 | 5,626 |
| 2023-05-11 | $16.81 | $17.90 | $16.45 | $17.72 | $17.72 | 5,118 |
| 2023-05-10 | $17.02 | $18.00 | $17.02 | $18.00 | $18.00 | 2,036 |
| 2023-05-09 | $16.48 | $17.52 | $16.48 | $17.52 | $17.52 | 3,529 |
| 2023-05-08 | $18.80 | $18.85 | $15.70 | $16.31 | $16.31 | 25,392 |
| 2023-05-05 | $19.00 | $19.25 | $18.18 | $18.85 | $18.85 | 8,377 |
| 2023-05-04 | $18.98 | $18.98 | $18.04 | $18.38 | $18.38 | 2,195 |
| 2023-05-03 | $17.93 | $19.11 | $17.10 | $18.29 | $18.29 | 9,679 |
| 2023-05-02 | $16.81 | $18.00 | $15.87 | $18.00 | $18.00 | 6,014 |
| 2023-05-01 | $16.32 | $17.25 | $15.56 | $17.24 | $17.24 | 7,857 |
| 2023-04-28 | $15.19 | $16.51 | $14.81 | $16.50 | $16.50 | 14,423 |
| 2023-04-27 | $14.75 | $16.17 | $14.26 | $14.71 | $14.71 | 16,328 |
| 2023-04-26 | $15.36 | $15.36 | $14.00 | $14.63 | $14.63 | 24,673 |
| 2023-04-25 | $16.37 | $16.37 | $15.10 | $15.45 | $15.45 | 16,242 |
| 2023-04-24 | $16.93 | $18.14 | $16.31 | $16.35 | $16.35 | 6,055 |
| 2023-04-21 | $17.53 | $17.53 | $16.60 | $16.83 | $16.83 | 18,008 |
| 2023-04-20 | $18.67 | $18.67 | $17.70 | $17.96 | $17.96 | 10,156 |
| 2023-04-19 | $19.22 | $19.76 | $18.43 | $18.97 | $18.97 | 19,538 |
| 2023-04-18 | $20.00 | $20.00 | $19.27 | $19.82 | $19.82 | 4,573 |
| 2023-04-17 | $19.54 | $20.11 | $19.54 | $19.88 | $19.88 | 4,169 |
| 2023-04-14 | $20.15 | $20.15 | $19.50 | $19.94 | $19.94 | 3,795 |
| 2023-04-13 | $19.64 | $20.25 | $19.13 | $19.94 | $19.94 | 6,256 |
| 2023-04-12 | $19.90 | $20.16 | $19.02 | $19.02 | $19.02 | 6,316 |
| 2023-04-11 | $19.77 | $19.89 | $19.27 | $19.89 | $19.89 | 3,900 |
| 2023-04-10 | $19.54 | $19.82 | $18.49 | $19.77 | $19.77 | 11,560 |
| 2023-04-06 | $19.00 | $19.60 | $18.93 | $19.60 | $19.60 | 2,040 |
| 2023-04-05 | $18.92 | $18.95 | $18.37 | $18.93 | $18.93 | 2,529 |
| 2023-04-04 | $18.65 | $18.95 | $18.20 | $18.87 | $18.87 | 5,965 |
| 2023-04-03 | $18.84 | $18.95 | $18.14 | $18.95 | $18.95 | 5,524 |
| 2023-03-31 | $18.97 | $18.97 | $18.76 | $18.76 | $18.76 | 1,075 |
| 2023-03-30 | $18.35 | $18.65 | $17.70 | $18.65 | $18.65 | 1,021 |
| 2023-03-29 | $18.18 | $18.77 | $17.65 | $18.46 | $18.46 | 12,598 |
| 2023-03-28 | $18.89 | $19.13 | $18.17 | $18.24 | $18.24 | 7,262 |
| 2023-03-27 | $19.40 | $19.40 | $18.46 | $18.50 | $18.50 | 3,672 |
| 2023-03-24 | $18.61 | $19.07 | $17.93 | $18.92 | $18.92 | 7,628 |
| 2023-03-23 | $18.06 | $19.87 | $18.06 | $18.79 | $18.79 | 4,366 |
| 2023-03-22 | $18.39 | $19.03 | $17.96 | $18.60 | $18.60 | 6,790 |
| 2023-03-21 | $18.37 | $18.39 | $16.75 | $18.38 | $18.38 | 7,077 |
| 2023-03-20 | $17.80 | $18.37 | $17.00 | $18.32 | $18.32 | 9,871 |
| 2023-03-17 | $16.74 | $18.00 | $16.71 | $18.00 | $18.00 | 9,570 |
| 2023-03-16 | $16.47 | $17.19 | $16.47 | $16.99 | $16.99 | 4,334 |
| 2023-03-15 | $16.39 | $17.24 | $16.29 | $16.29 | $16.29 | 2,423 |
| 2023-03-14 | $16.25 | $17.92 | $16.25 | $16.52 | $16.52 | 11,518 |
| 2023-03-13 | $15.94 | $16.70 | $15.25 | $16.05 | $16.05 | 10,526 |
| 2023-03-10 | $17.50 | $17.50 | $15.48 | $16.20 | $16.20 | 17,174 |
| 2023-03-09 | $18.95 | $18.95 | $17.56 | $17.56 | $17.56 | 3,807 |
| 2023-03-08 | $18.37 | $18.93 | $18.37 | $18.45 | $18.45 | 1,792 |
| 2023-03-07 | $18.50 | $18.88 | $18.45 | $18.55 | $18.55 | 3,081 |
| 2023-03-06 | $19.05 | $19.35 | $18.90 | $18.90 | $18.90 | 2,817 |
| 2023-03-03 | $19.49 | $20.69 | $18.72 | $19.32 | $19.32 | 15,806 |
| 2023-03-02 | $19.50 | $19.61 | $19.21 | $19.40 | $19.40 | 9,476 |
| 2023-03-01 | $19.28 | $20.00 | $19.23 | $19.23 | $19.23 | 2,947 |
| 2023-02-28 | $19.09 | $20.05 | $19.09 | $19.67 | $19.67 | 8,461 |
| 2023-02-27 | $18.70 | $20.28 | $18.70 | $19.23 | $19.23 | 10,087 |
| 2023-02-24 | $20.45 | $20.45 | $18.78 | $19.41 | $19.41 | 21,905 |
| 2023-02-23 | $20.68 | $20.99 | $19.62 | $19.82 | $19.82 | 12,383 |
| 2023-02-22 | $20.64 | $21.25 | $20.18 | $20.32 | $20.32 | 9,713 |
| 2023-02-21 | $20.79 | $21.25 | $20.16 | $20.94 | $20.94 | 4,822 |
| 2023-02-17 | $20.88 | $21.27 | $20.54 | $20.66 | $20.66 | 6,846 |
| 2023-02-16 | $20.76 | $22.08 | $20.22 | $21.12 | $21.12 | 12,344 |
| 2023-02-15 | $22.65 | $23.20 | $20.83 | $21.02 | $21.02 | 24,209 |
| 2023-02-14 | $22.75 | $23.25 | $21.91 | $22.10 | $22.10 | 16,265 |
| 2023-02-13 | $22.85 | $23.15 | $22.68 | $23.00 | $23.00 | 6,453 |
| 2023-02-10 | $23.37 | $23.48 | $22.86 | $22.88 | $22.88 | 6,868 |
| 2023-02-09 | $22.93 | $23.75 | $22.93 | $23.22 | $23.22 | 7,192 |
| 2023-02-08 | $22.85 | $22.95 | $22.31 | $22.94 | $22.94 | 3,454 |
| 2023-02-07 | $22.17 | $22.95 | $22.17 | $22.51 | $22.51 | 5,753 |
| 2023-02-06 | $22.10 | $22.95 | $22.01 | $22.09 | $22.09 | 8,051 |
| 2023-02-03 | $22.00 | $22.01 | $21.71 | $22.01 | $22.01 | 3,799 |
| 2023-02-02 | $21.88 | $22.20 | $21.52 | $21.68 | $21.68 | 4,802 |
| 2023-02-01 | $21.60 | $21.94 | $21.25 | $21.55 | $21.55 | 5,826 |
| 2023-01-31 | $21.72 | $22.00 | $21.25 | $21.99 | $21.99 | 5,463 |
| 2023-01-30 | $21.74 | $22.25 | $21.11 | $21.78 | $21.78 | 4,639 |
| 2023-01-27 | $21.40 | $21.90 | $21.40 | $21.90 | $21.90 | 1,116 |
| 2023-01-26 | $21.38 | $22.25 | $20.10 | $21.30 | $21.30 | 17,776 |
| 2023-01-25 | $20.56 | $21.63 | $20.08 | $21.32 | $21.32 | 7,070 |
| 2023-01-24 | $20.29 | $20.95 | $20.27 | $20.67 | $20.67 | 3,636 |
| 2023-01-23 | $20.21 | $20.69 | $20.16 | $20.28 | $20.28 | 3,979 |
| 2023-01-20 | $20.50 | $20.88 | $19.85 | $20.65 | $20.65 | 9,705 |
| 2023-01-19 | $20.44 | $20.44 | $19.55 | $20.30 | $20.30 | 2,936 |
| 2023-01-18 | $20.44 | $20.44 | $19.55 | $20.36 | $20.36 | 3,980 |
| 2023-01-17 | $20.24 | $20.78 | $19.82 | $20.44 | $20.44 | 7,166 |
| 2023-01-13 | $19.53 | $20.62 | $19.53 | $19.83 | $19.83 | 7,627 |
| 2023-01-12 | $19.84 | $20.69 | $19.33 | $19.39 | $19.39 | 13,303 |
| 2023-01-11 | $20.50 | $21.00 | $19.21 | $19.50 | $19.50 | 3,654 |
| 2023-01-10 | $19.86 | $20.65 | $19.11 | $19.30 | $19.30 | 9,900 |
| 2023-01-09 | $20.60 | $20.72 | $19.83 | $19.90 | $19.90 | 7,419 |
| 2023-01-06 | $20.75 | $20.75 | $20.35 | $20.35 | $20.35 | 1,149 |
| 2023-01-05 | $20.33 | $21.40 | $20.16 | $20.35 | $20.35 | 7,233 |
| 2023-01-04 | $20.13 | $21.40 | $20.13 | $20.55 | $20.55 | 5,075 |
| 2023-01-03 | $20.69 | $21.22 | $20.17 | $20.43 | $20.43 | 9,355 |
| 2022-12-30 | $19.88 | $21.27 | $19.88 | $20.50 | $20.50 | 2,378 |
| 2022-12-29 | $20.45 | $22.10 | $20.35 | $20.85 | $20.85 | 9,024 |
| 2022-12-28 | $21.20 | $22.07 | $20.01 | $20.54 | $20.54 | 16,627 |
| 2022-12-27 | $21.53 | $22.24 | $20.36 | $20.86 | $20.86 | 7,768 |
| 2022-12-23 | $19.92 | $21.91 | $19.81 | $21.45 | $21.45 | 9,448 |
| 2022-12-22 | $18.53 | $20.19 | $18.17 | $19.78 | $19.78 | 7,839 |
| 2022-12-21 | $18.62 | $19.40 | $18.62 | $18.74 | $18.74 | 1,400 |
| 2022-12-20 | $18.38 | $19.77 | $17.99 | $18.34 | $18.34 | 15,868 |
| 2022-12-19 | $18.01 | $18.95 | $18.01 | $18.06 | $18.06 | 5,789 |
| 2022-12-16 | $17.97 | $19.77 | $17.97 | $18.13 | $18.13 | 22,774 |
| 2022-12-15 | $18.40 | $19.02 | $17.97 | $17.97 | $17.97 | 7,636 |
| 2022-12-14 | $19.36 | $21.30 | $18.62 | $18.62 | $18.62 | 11,531 |
| 2022-12-13 | $20.22 | $20.89 | $19.00 | $19.46 | $19.46 | 6,424 |
| 2022-12-12 | $20.67 | $20.67 | $19.50 | $19.58 | $19.58 | 11,145 |
| 2022-12-09 | $19.60 | $21.20 | $19.29 | $20.31 | $20.31 | 23,814 |
| 2022-12-08 | $21.00 | $21.47 | $20.11 | $20.23 | $20.23 | 12,939 |
| 2022-12-07 | $20.11 | $21.04 | $20.00 | $20.05 | $20.05 | 3,532 |
| 2022-12-06 | $20.24 | $20.96 | $20.10 | $20.11 | $20.11 | 3,638 |
| 2022-12-05 | $21.40 | $21.85 | $19.80 | $20.50 | $20.50 | 9,077 |
| 2022-12-02 | $22.05 | $22.05 | $21.59 | $21.78 | $21.78 | 4,418 |
| 2022-12-01 | $22.75 | $22.75 | $22.03 | $22.08 | $22.08 | 5,953 |
| 2022-11-30 | $22.20 | $23.50 | $22.01 | $22.80 | $22.80 | 21,070 |
| 2022-11-29 | $22.77 | $23.27 | $22.58 | $23.27 | $23.27 | 4,820 |
| 2022-11-28 | $22.72 | $23.77 | $22.72 | $23.16 | $23.16 | 6,381 |
| 2022-11-25 | $22.70 | $23.77 | $22.70 | $23.74 | $23.74 | 2,662 |
| 2022-11-23 | $22.40 | $22.99 | $21.99 | $22.88 | $22.88 | 15,689 |
| 2022-11-22 | $21.50 | $22.87 | $20.90 | $22.05 | $22.05 | 17,488 |
| 2022-11-21 | $21.15 | $21.50 | $21.01 | $21.08 | $21.08 | 4,567 |
| 2022-11-18 | $21.50 | $21.50 | $21.42 | $21.49 | $21.49 | 1,680 |
| 2022-11-17 | $21.00 | $21.50 | $20.58 | $21.43 | $21.43 | 6,295 |
| 2022-11-16 | $20.40 | $21.38 | $20.26 | $21.29 | $21.29 | 2,694 |
| 2022-11-15 | $20.58 | $21.00 | $19.63 | $20.88 | $20.88 | 13,155 |
| 2022-11-14 | $20.08 | $21.00 | $19.54 | $20.41 | $20.41 | 3,828 |
| 2022-11-11 | $20.66 | $20.74 | $19.09 | $20.13 | $20.13 | 3,201 |
| 2022-11-10 | $20.09 | $21.00 | $18.49 | $19.89 | $19.89 | 11,306 |
| 2022-11-09 | $19.83 | $20.38 | $19.51 | $19.62 | $19.62 | 4,483 |
| 2022-11-08 | $19.00 | $20.33 | $19.00 | $20.21 | $20.21 | 4,820 |
| 2022-11-07 | $21.50 | $21.97 | $19.00 | $19.05 | $19.05 | 17,213 |
| 2022-11-04 | $23.00 | $23.77 | $20.00 | $21.80 | $21.80 | 30,740 |
| 2022-11-03 | $22.65 | $23.55 | $22.40 | $22.90 | $22.90 | 11,117 |
| 2022-11-02 | $22.80 | $23.77 | $22.67 | $22.67 | $22.67 | 5,395 |
| 2022-11-01 | $23.66 | $23.74 | $23.10 | $23.56 | $23.56 | 4,430 |
| 2022-10-31 | $23.64 | $23.94 | $22.45 | $23.02 | $23.02 | 5,623 |
| 2022-10-28 | $24.00 | $24.30 | $23.04 | $23.95 | $23.95 | 8,764 |
| 2022-10-27 | $24.67 | $25.00 | $23.41 | $23.80 | $23.80 | 17,060 |
| 2022-10-26 | $24.58 | $24.97 | $24.00 | $24.74 | $24.74 | 7,111 |
| 2022-10-25 | $24.99 | $24.99 | $24.26 | $24.26 | $24.26 | 1,458 |
| 2022-10-24 | $23.59 | $24.74 | $23.44 | $24.40 | $24.40 | 9,722 |
| 2022-10-21 | $23.70 | $24.05 | $22.50 | $24.05 | $24.05 | 3,025 |
| 2022-10-20 | $23.55 | $24.05 | $23.14 | $23.50 | $23.50 | 5,957 |
| 2022-10-19 | $22.25 | $24.19 | $22.23 | $23.47 | $23.47 | 10,448 |
| 2022-10-18 | $23.52 | $24.05 | $23.00 | $23.45 | $23.45 | 6,210 |
| 2022-10-17 | $23.48 | $25.00 | $23.04 | $23.25 | $23.25 | 29,120 |
| 2022-10-14 | $23.85 | $23.87 | $22.93 | $23.49 | $23.49 | 6,166 |
| 2022-10-13 | $23.27 | $24.36 | $22.62 | $23.48 | $23.48 | 5,380 |
| 2022-10-12 | $23.44 | $24.26 | $23.24 | $23.49 | $23.49 | 9,327 |
| 2022-10-11 | $23.45 | $23.90 | $22.31 | $23.10 | $23.10 | 8,138 |
| 2022-10-10 | $22.65 | $23.74 | $21.90 | $22.73 | $22.73 | 6,710 |
| 2022-10-07 | $24.00 | $24.10 | $22.63 | $23.10 | $23.10 | 14,518 |
| 2022-10-06 | $24.01 | $25.14 | $22.68 | $23.70 | $23.70 | 17,411 |
| 2022-10-05 | $26.20 | $28.48 | $22.47 | $24.35 | $24.35 | 37,275 |
| 2022-10-04 | $28.16 | $29.00 | $26.29 | $26.74 | $26.74 | 33,824 |
| 2022-10-03 | $28.00 | $28.50 | $26.98 | $27.65 | $27.65 | 27,766 |
| 2022-09-30 | $24.23 | $26.90 | $24.23 | $26.75 | $26.75 | 38,262 |
| 2022-09-29 | $23.80 | $24.44 | $22.56 | $24.17 | $24.17 | 10,278 |
| 2022-09-28 | $23.99 | $25.48 | $23.50 | $23.54 | $23.54 | 10,161 |
| 2022-09-27 | $23.61 | $24.94 | $22.72 | $23.60 | $23.60 | 13,908 |
| 2022-09-26 | $24.70 | $25.00 | $23.05 | $23.70 | $23.70 | 13,577 |
| 2022-09-23 | $24.98 | $25.12 | $22.58 | $23.59 | $23.59 | 19,439 |
| 2022-09-22 | $25.89 | $26.21 | $23.99 | $25.35 | $25.35 | 14,682 |
| 2022-09-21 | $25.46 | $26.25 | $25.25 | $25.45 | $25.45 | 13,338 |
| 2022-09-20 | $25.20 | $26.20 | $24.63 | $25.87 | $25.87 | 18,241 |
| 2022-09-19 | $25.00 | $25.80 | $23.85 | $25.36 | $25.36 | 22,683 |
| 2022-09-16 | $23.75 | $24.80 | $22.38 | $24.80 | $24.80 | 18,664 |
| 2022-09-15 | $21.42 | $24.00 | $21.15 | $24.00 | $24.00 | 22,675 |
| 2022-09-14 | $21.10 | $22.35 | $20.61 | $21.84 | $21.84 | 10,573 |
| 2022-09-13 | $20.74 | $22.50 | $20.35 | $21.75 | $21.75 | 15,388 |
| 2022-09-12 | $21.45 | $22.12 | $21.07 | $21.07 | $21.07 | 12,280 |
| 2022-09-09 | $20.57 | $21.64 | $20.20 | $21.64 | $21.64 | 14,731 |
| 2022-09-08 | $19.87 | $20.88 | $19.55 | $20.22 | $20.22 | 9,631 |
| 2022-09-07 | $18.80 | $21.00 | $18.80 | $20.22 | $20.22 | 20,652 |
| 2022-09-06 | $21.16 | $21.16 | $18.84 | $19.00 | $19.00 | 22,144 |
| 2022-09-02 | $22.99 | $22.99 | $21.39 | $21.39 | $21.39 | 6,784 |
| 2022-09-01 | $22.83 | $23.00 | $22.09 | $22.19 | $22.19 | 14,254 |
| 2022-08-31 | $22.65 | $23.50 | $22.09 | $23.19 | $23.19 | 19,284 |
| 2022-08-30 | $23.23 | $23.49 | $22.00 | $22.51 | $22.51 | 22,092 |
| 2022-08-29 | $22.66 | $23.50 | $21.70 | $23.38 | $23.38 | 12,702 |
| 2022-08-26 | $22.74 | $23.50 | $21.67 | $22.63 | $22.63 | 14,239 |
| 2022-08-25 | $22.79 | $24.38 | $21.75 | $22.99 | $22.99 | 18,554 |
| 2022-08-24 | $21.00 | $22.80 | $19.96 | $22.80 | $22.80 | 23,920 |
| 2022-08-23 | $20.30 | $21.00 | $20.30 | $21.00 | $21.00 | 9,843 |
| 2022-08-22 | $20.00 | $20.50 | $19.62 | $20.30 | $20.30 | 8,088 |
| 2022-08-19 | $19.20 | $20.10 | $19.07 | $20.10 | $20.10 | 17,504 |
| 2022-08-18 | $19.30 | $19.89 | $18.50 | $19.44 | $19.44 | 26,573 |
| 2022-08-17 | $19.89 | $19.89 | $18.52 | $19.30 | $19.30 | 10,261 |
| 2022-08-16 | $19.35 | $19.99 | $18.97 | $18.97 | $18.97 | 8,107 |
| 2022-08-15 | $18.72 | $19.99 | $18.51 | $19.15 | $19.15 | 11,617 |
| 2022-08-12 | $19.50 | $19.73 | $18.70 | $19.33 | $19.33 | 20,679 |
| 2022-08-11 | $17.70 | $19.50 | $17.22 | $18.75 | $18.75 | 26,100 |
| 2022-08-10 | $17.99 | $17.99 | $17.01 | $17.15 | $17.15 | 12,511 |
| 2022-08-09 | $17.48 | $17.86 | $16.47 | $16.95 | $16.95 | 6,695 |
| 2022-08-08 | $17.46 | $18.58 | $17.14 | $17.41 | $17.41 | 13,654 |
| 2022-08-05 | $16.71 | $18.70 | $16.37 | $17.41 | $17.41 | 15,922 |
| 2022-08-04 | $17.11 | $17.31 | $16.40 | $17.06 | $17.06 | 19,262 |
| 2022-08-03 | $16.85 | $18.07 | $16.75 | $17.24 | $17.24 | 8,508 |
| 2022-08-02 | $20.00 | $20.41 | $16.23 | $16.57 | $16.57 | 37,205 |
| 2022-08-01 | $20.20 | $20.67 | $19.61 | $19.61 | $19.61 | 12,667 |
| 2022-07-29 | $18.40 | $19.91 | $18.40 | $19.87 | $19.87 | 18,934 |
| 2022-07-28 | $15.88 | $18.21 | $15.88 | $18.21 | $18.21 | 10,273 |
| 2022-07-27 | $14.38 | $15.73 | $14.33 | $15.73 | $15.73 | 6,433 |
| 2022-07-26 | $14.34 | $14.49 | $14.07 | $14.49 | $14.49 | 6,540 |
| 2022-07-25 | $14.35 | $14.35 | $14.13 | $14.34 | $14.34 | 4,646 |
| 2022-07-22 | $14.34 | $14.34 | $13.89 | $14.34 | $14.34 | 1,681 |
| 2022-07-21 | $13.94 | $14.34 | $13.72 | $14.34 | $14.34 | 929 |
| 2022-07-20 | $14.25 | $14.35 | $13.80 | $14.35 | $14.35 | 4,494 |
| 2022-07-19 | $14.05 | $14.23 | $13.80 | $14.12 | $14.12 | 5,805 |
| 2022-07-18 | $14.11 | $14.35 | $13.96 | $14.25 | $14.25 | 3,646 |
| 2022-07-15 | $14.11 | $14.15 | $14.02 | $14.15 | $14.15 | 2,106 |
| 2022-07-14 | $14.05 | $14.15 | $13.76 | $13.96 | $13.96 | 5,743 |
| 2022-07-13 | $14.15 | $14.20 | $13.94 | $14.15 | $14.15 | 3,927 |
| 2022-07-12 | $13.94 | $14.15 | $13.94 | $14.15 | $14.15 | 1,775 |
| 2022-07-11 | $14.05 | $14.15 | $13.81 | $14.15 | $14.15 | 3,655 |
| 2022-07-08 | $14.18 | $14.20 | $13.86 | $14.20 | $14.20 | 2,592 |
| 2022-07-07 | $13.59 | $14.20 | $13.42 | $13.93 | $13.93 | 3,495 |
| 2022-07-06 | $14.20 | $14.20 | $13.00 | $13.16 | $13.16 | 10,642 |
| 2022-07-05 | $13.84 | $14.19 | $13.77 | $13.94 | $13.94 | 3,736 |
| 2022-07-01 | $14.05 | $14.21 | $13.81 | $13.90 | $13.90 | 2,532 |
| 2022-06-30 | $14.00 | $14.03 | $13.82 | $14.00 | $14.00 | 3,168 |
| 2022-06-29 | $13.86 | $13.99 | $13.86 | $13.98 | $13.98 | 2,823 |
| 2022-06-28 | $14.02 | $14.25 | $13.80 | $14.07 | $14.07 | 8,729 |
| 2022-06-27 | $14.11 | $14.38 | $14.01 | $14.01 | $14.01 | 2,810 |
| 2022-06-24 | $14.30 | $14.49 | $14.12 | $14.12 | $14.12 | 10,480 |
| 2022-06-23 | $14.74 | $14.74 | $14.23 | $14.30 | $14.30 | 2,525 |
| 2022-06-22 | $14.91 | $14.99 | $14.25 | $14.66 | $14.66 | 2,466 |
| 2022-06-21 | $14.72 | $14.72 | $14.19 | $14.20 | $14.20 | 4,551 |
| 2022-06-17 | $14.60 | $15.31 | $14.31 | $14.50 | $14.50 | 10,477 |
| 2022-06-16 | $15.49 | $15.49 | $14.51 | $14.79 | $14.79 | 7,758 |
| 2022-06-15 | $15.96 | $15.96 | $15.28 | $15.55 | $15.55 | 3,844 |
| 2022-06-14 | $16.73 | $16.73 | $15.03 | $15.21 | $15.21 | 9,811 |
| 2022-06-13 | $15.72 | $16.79 | $15.47 | $15.82 | $15.82 | 8,113 |
| 2022-06-10 | $16.35 | $16.79 | $15.51 | $16.20 | $16.20 | 6,659 |
| 2022-06-09 | $16.70 | $16.80 | $15.84 | $16.38 | $16.38 | 14,967 |
| 2022-06-08 | $16.48 | $16.69 | $16.30 | $16.35 | $16.35 | 4,381 |
| 2022-06-07 | $16.37 | $16.59 | $16.30 | $16.30 | $16.30 | 4,135 |
| 2022-06-06 | $16.42 | $16.58 | $15.52 | $16.37 | $16.37 | 4,065 |
| 2022-06-03 | $15.41 | $15.71 | $15.03 | $15.43 | $15.43 | 9,293 |
| 2022-06-02 | $14.65 | $15.20 | $14.63 | $15.18 | $15.18 | 9,448 |
| 2022-06-01 | $14.29 | $14.75 | $14.29 | $14.74 | $14.74 | 5,177 |
| 2022-05-31 | $14.14 | $14.49 | $14.11 | $14.11 | $14.11 | 5,031 |
| 2022-05-27 | $13.88 | $14.27 | $13.88 | $14.20 | $14.20 | 6,183 |
| 2022-05-26 | $14.08 | $14.27 | $13.84 | $14.04 | $14.04 | 5,122 |
| 2022-05-25 | $14.19 | $14.26 | $13.89 | $14.17 | $14.17 | 5,358 |
| 2022-05-24 | $14.50 | $14.74 | $14.03 | $14.23 | $14.23 | 16,235 |
| 2022-05-23 | $14.98 | $15.00 | $14.25 | $14.74 | $14.74 | 4,657 |
| 2022-05-20 | $14.97 | $14.97 | $14.77 | $14.77 | $14.77 | 2,663 |
| 2022-05-19 | $14.42 | $15.00 | $14.40 | $14.71 | $14.71 | 15,200 |
| 2022-05-18 | $14.87 | $15.30 | $14.82 | $14.82 | $14.82 | 5,820 |
| 2022-05-17 | $14.90 | $15.20 | $14.59 | $14.99 | $14.99 | 5,869 |
| 2022-05-16 | $14.62 | $14.97 | $14.50 | $14.53 | $14.53 | 5,157 |
| 2022-05-13 | $14.92 | $15.65 | $14.29 | $14.29 | $14.29 | 16,105 |
| 2022-05-12 | $16.39 | $16.39 | $14.22 | $14.53 | $14.53 | 23,108 |
| 2022-05-11 | $17.50 | $17.98 | $17.00 | $17.00 | $17.00 | 17,116 |
| 2022-05-10 | $17.91 | $17.97 | $17.14 | $17.70 | $17.70 | 15,195 |
| 2022-05-09 | $17.92 | $17.92 | $17.00 | $17.12 | $17.12 | 10,259 |
| 2022-05-06 | $17.75 | $18.09 | $17.25 | $17.61 | $17.61 | 7,726 |
| 2022-05-05 | $17.48 | $18.00 | $17.35 | $18.00 | $18.00 | 7,558 |
| 2022-05-04 | $17.25 | $17.68 | $17.11 | $17.35 | $17.35 | 5,491 |
| 2022-05-03 | $17.05 | $17.39 | $17.00 | $17.04 | $17.04 | 6,105 |
| 2022-05-02 | $16.66 | $17.00 | $16.56 | $17.00 | $17.00 | 7,446 |
| 2022-04-29 | $16.22 | $16.99 | $16.22 | $16.87 | $16.87 | 10,127 |
| 2022-04-28 | $15.94 | $16.88 | $15.94 | $16.54 | $16.54 | 12,366 |
| 2022-04-27 | $17.08 | $17.70 | $15.87 | $15.87 | $15.87 | 23,173 |
| 2022-04-26 | $17.15 | $17.90 | $17.14 | $17.14 | $17.14 | 7,172 |
| 2022-04-25 | $17.71 | $17.90 | $17.33 | $17.38 | $17.38 | 8,246 |
| 2022-04-22 | $17.67 | $18.13 | $17.37 | $17.90 | $17.90 | 11,242 |
| 2022-04-21 | $17.68 | $18.14 | $17.40 | $17.63 | $17.63 | 7,388 |
| 2022-04-20 | $18.23 | $18.23 | $17.24 | $17.58 | $17.58 | 4,686 |
| 2022-04-19 | $17.50 | $17.77 | $16.93 | $17.56 | $17.56 | 5,489 |
| 2022-04-18 | $17.30 | $17.80 | $16.87 | $16.90 | $16.90 | 12,884 |
| 2022-04-14 | $17.67 | $17.80 | $17.30 | $17.30 | $17.30 | 8,966 |
| 2022-04-13 | $17.40 | $17.67 | $16.91 | $17.38 | $17.38 | 18,978 |
| 2022-04-12 | $18.16 | $18.16 | $17.24 | $17.66 | $17.66 | 8,783 |
| 2022-04-11 | $17.62 | $17.82 | $17.00 | $17.43 | $17.43 | 8,904 |
| 2022-04-08 | $18.29 | $18.29 | $17.50 | $17.50 | $17.50 | 11,208 |
| 2022-04-07 | $17.93 | $18.50 | $17.93 | $18.49 | $18.49 | 7,649 |
| 2022-04-06 | $19.37 | $19.37 | $17.85 | $18.02 | $18.02 | 28,737 |
| 2022-04-05 | $19.50 | $19.84 | $19.06 | $19.17 | $19.17 | 16,069 |
| 2022-04-04 | $19.37 | $19.39 | $18.57 | $19.36 | $19.36 | 9,452 |
| 2022-04-01 | $17.75 | $19.33 | $17.75 | $18.15 | $18.15 | 39,017 |
| 2022-03-31 | $20.21 | $20.25 | $17.39 | $17.75 | $17.75 | 68,264 |
| 2022-03-30 | $20.96 | $21.24 | $19.98 | $20.10 | $20.10 | 22,734 |
| 2022-03-29 | $20.57 | $20.87 | $20.00 | $20.50 | $20.50 | 25,083 |
| 2022-03-28 | $22.43 | $22.98 | $20.16 | $20.32 | $20.32 | 25,299 |
| 2022-03-25 | $21.95 | $22.71 | $21.46 | $22.00 | $22.00 | 19,452 |
| 2022-03-24 | $22.02 | $22.91 | $21.44 | $21.56 | $21.56 | 17,165 |
| 2022-03-23 | $22.13 | $23.49 | $22.02 | $22.10 | $22.10 | 5,873 |
| 2022-03-22 | $22.19 | $22.99 | $21.90 | $22.55 | $22.55 | 17,767 |
| 2022-03-21 | $21.80 | $23.17 | $21.58 | $22.20 | $22.20 | 12,955 |
| 2022-03-18 | $21.74 | $22.26 | $21.00 | $22.26 | $22.26 | 20,584 |
| 2022-03-17 | $22.39 | $22.39 | $21.64 | $21.75 | $21.75 | 19,474 |
| 2022-03-16 | $22.70 | $23.08 | $21.62 | $22.07 | $22.07 | 38,298 |
| 2022-03-15 | $22.50 | $22.50 | $21.96 | $22.14 | $22.14 | 13,709 |
| 2022-03-14 | $23.00 | $23.38 | $21.84 | $22.18 | $22.18 | 13,779 |
| 2022-03-11 | $23.18 | $23.18 | $22.00 | $22.43 | $22.43 | 13,584 |
| 2022-03-10 | $22.63 | $23.91 | $22.63 | $23.32 | $23.32 | 11,955 |
| 2022-03-09 | $21.95 | $23.11 | $21.93 | $22.88 | $22.88 | 21,699 |
| 2022-03-08 | $22.25 | $22.62 | $21.55 | $21.87 | $21.87 | 10,921 |
| 2022-03-07 | $22.30 | $22.98 | $21.37 | $21.78 | $21.78 | 33,848 |
| 2022-03-04 | $19.85 | $21.91 | $19.50 | $21.77 | $21.77 | 24,084 |
| 2022-03-03 | $21.69 | $22.74 | $19.66 | $19.92 | $19.92 | 55,347 |
| 2022-03-02 | $22.13 | $23.95 | $21.22 | $21.40 | $21.40 | 32,852 |
| 2022-03-01 | $23.61 | $23.98 | $21.69 | $21.69 | $21.69 | 29,183 |
| 2022-02-28 | $23.67 | $24.49 | $22.57 | $23.81 | $23.81 | 39,020 |
| 2022-02-25 | $21.93 | $23.75 | $21.40 | $23.40 | $23.40 | 20,336 |
| 2022-02-24 | $19.54 | $22.08 | $19.54 | $21.60 | $21.60 | 36,631 |
| 2022-02-23 | $21.32 | $22.50 | $21.05 | $21.50 | $21.50 | 19,154 |
| 2022-02-22 | $22.17 | $23.36 | $19.65 | $21.31 | $21.31 | 79,585 |
| 2022-02-18 | $23.41 | $23.69 | $22.22 | $22.91 | $22.91 | 15,788 |
| 2022-02-17 | $23.81 | $23.81 | $22.36 | $23.20 | $23.20 | 13,427 |
| 2022-02-16 | $23.53 | $24.00 | $23.41 | $23.92 | $23.92 | 12,659 |
| 2022-02-15 | $23.79 | $24.22 | $23.27 | $23.44 | $23.44 | 15,694 |
| 2022-02-14 | $26.10 | $26.79 | $22.22 | $22.97 | $22.97 | 62,888 |
| 2022-02-11 | $26.65 | $28.00 | $26.12 | $26.12 | $26.12 | 22,205 |
| 2022-02-10 | $27.39 | $28.35 | $26.42 | $27.03 | $27.03 | 25,784 |
| 2022-02-09 | $28.00 | $28.62 | $26.95 | $27.83 | $27.83 | 28,259 |
| 2022-02-08 | $27.00 | $27.80 | $25.64 | $27.80 | $27.80 | 15,750 |
| 2022-02-07 | $27.14 | $28.01 | $26.10 | $27.06 | $27.06 | 36,925 |
| 2022-02-04 | $26.17 | $28.03 | $25.62 | $26.84 | $26.84 | 30,066 |
| 2022-02-03 | $26.96 | $28.79 | $25.32 | $26.30 | $26.30 | 30,771 |
| 2022-02-02 | $27.61 | $28.79 | $26.21 | $27.45 | $27.45 | 35,590 |
| 2022-02-01 | $25.30 | $26.99 | $24.50 | $26.55 | $26.55 | 35,656 |
| 2022-01-31 | $23.27 | $25.47 | $23.27 | $25.30 | $25.30 | 38,458 |
| 2022-01-28 | $22.98 | $23.79 | $22.30 | $23.03 | $23.03 | 11,483 |
| 2022-01-27 | $24.62 | $25.64 | $22.24 | $23.25 | $23.25 | 25,333 |
| 2022-01-26 | $24.90 | $26.69 | $23.54 | $24.02 | $24.02 | 44,721 |
| 2022-01-25 | $22.05 | $25.22 | $22.05 | $24.30 | $24.30 | 19,907 |
| 2022-01-24 | $24.20 | $25.25 | $22.42 | $24.97 | $24.97 | 60,022 |
| 2022-01-21 | $26.14 | $26.55 | $24.82 | $24.82 | $24.82 | 39,284 |
| 2022-01-20 | $26.76 | $27.97 | $26.67 | $26.72 | $26.72 | 14,298 |
| 2022-01-19 | $26.74 | $27.19 | $25.30 | $26.74 | $26.74 | 42,642 |
| 2022-01-18 | $27.39 | $27.94 | $26.51 | $26.82 | $26.82 | 56,868 |
| 2022-01-14 | $32.58 | $33.14 | $26.79 | $27.38 | $27.38 | 201,306 |
| 2022-01-13 | $32.63 | $34.75 | $32.63 | $32.92 | $32.92 | 47,583 |
| 2022-01-12 | $32.64 | $33.75 | $32.63 | $33.15 | $33.15 | 61,243 |
| 2022-01-11 | $36.24 | $36.29 | $32.35 | $32.63 | $32.63 | 116,288 |
| 2022-01-10 | $38.50 | $38.99 | $36.00 | $36.21 | $36.21 | 27,682 |
| 2022-01-07 | $39.34 | $40.00 | $38.00 | $38.94 | $38.94 | 39,156 |
| 2022-01-06 | $36.35 | $39.79 | $35.18 | $38.90 | $38.90 | 49,752 |
| 2022-01-05 | $39.00 | $41.14 | $36.04 | $37.29 | $37.29 | 72,801 |
| 2022-01-04 | $36.07 | $39.43 | $36.07 | $38.63 | $38.63 | 56,742 |
| 2022-01-03 | $47.75 | $47.99 | $34.48 | $36.64 | $36.64 | 267,498 |
| 2021-12-31 | $45.75 | $47.30 | $44.48 | $47.00 | $47.00 | 60,980 |
| 2021-12-30 | $44.04 | $46.79 | $44.04 | $46.60 | $46.60 | 44,748 |
| 2021-12-29 | $47.81 | $47.98 | $44.10 | $44.26 | $44.26 | 79,962 |
| 2021-12-28 | $46.40 | $47.75 | $45.15 | $47.63 | $47.63 | 35,705 |
| 2021-12-27 | $47.99 | $47.99 | $45.03 | $46.00 | $46.00 | 64,745 |
| 2021-12-23 | $44.18 | $47.42 | $43.68 | $47.02 | $47.02 | 66,703 |
| 2021-12-22 | $41.13 | $44.43 | $41.08 | $44.17 | $44.17 | 65,518 |
| 2021-12-21 | $40.59 | $41.31 | $40.00 | $40.88 | $40.88 | 32,126 |
| 2021-12-20 | $41.70 | $41.81 | $39.57 | $40.57 | $40.57 | 41,547 |
| 2021-12-17 | $37.97 | $41.84 | $37.97 | $41.84 | $41.84 | 53,692 |
| 2021-12-16 | $42.42 | $42.56 | $37.68 | $38.69 | $38.69 | 111,691 |
| 2021-12-15 | $37.30 | $40.19 | $35.31 | $40.19 | $40.19 | 57,772 |
| 2021-12-14 | $35.49 | $37.38 | $35.01 | $37.03 | $37.03 | 23,158 |
| 2021-12-13 | $37.00 | $37.00 | $35.44 | $35.97 | $35.97 | 29,209 |
| 2021-12-10 | $36.22 | $37.24 | $35.53 | $36.71 | $36.71 | 37,656 |
| 2021-12-09 | $36.14 | $36.39 | $35.23 | $36.03 | $36.03 | 22,884 |
| 2021-12-08 | $36.09 | $37.28 | $35.30 | $36.00 | $36.00 | 28,305 |
| 2021-12-07 | $34.40 | $36.45 | $33.51 | $35.70 | $35.70 | 61,826 |
| 2021-12-06 | $31.40 | $34.35 | $31.40 | $33.83 | $33.83 | 38,636 |
| 2021-12-03 | $34.65 | $35.24 | $30.38 | $31.29 | $31.29 | 64,440 |
| 2021-12-02 | $35.73 | $36.43 | $34.22 | $34.63 | $34.63 | 47,540 |
| 2021-12-01 | $37.00 | $37.76 | $35.25 | $35.78 | $35.78 | 58,287 |
| 2021-11-30 | $35.31 | $37.38 | $35.31 | $37.00 | $37.00 | 93,258 |
| 2021-11-29 | $31.50 | $35.50 | $31.37 | $34.90 | $34.90 | 105,700 |
| 2021-11-26 | $31.31 | $32.49 | $31.00 | $31.31 | $31.31 | 14,065 |
| 2021-11-24 | $29.76 | $32.20 | $28.29 | $31.65 | $31.65 | 29,195 |
| 2021-11-23 | $32.45 | $32.50 | $28.34 | $30.05 | $30.05 | 99,337 |
| 2021-11-22 | $32.85 | $33.00 | $31.60 | $32.15 | $32.15 | 69,343 |
| 2021-11-19 | $32.37 | $33.88 | $31.56 | $32.76 | $32.76 | 151,405 |
| 2021-11-18 | $28.05 | $33.01 | $27.73 | $32.27 | $32.27 | 216,933 |
| 2021-11-17 | $24.75 | $27.72 | $23.72 | $27.72 | $27.72 | 112,425 |
| 2021-11-16 | $23.55 | $24.66 | $23.25 | $24.52 | $24.52 | 32,543 |
| 2021-11-15 | $23.31 | $24.08 | $22.83 | $23.30 | $23.30 | 16,787 |
| 2021-11-12 | $23.40 | $23.99 | $22.45 | $23.36 | $23.36 | 45,315 |
| 2021-11-11 | $23.98 | $23.98 | $22.90 | $22.90 | $22.90 | 45,700 |
| 2021-11-10 | $22.31 | $24.20 | $22.03 | $24.00 | $24.00 | 48,445 |
| 2021-11-09 | $23.00 | $23.00 | $21.40 | $22.45 | $22.45 | 48,580 |
| 2021-11-08 | $20.97 | $22.85 | $20.13 | $22.50 | $22.50 | 61,482 |
| 2021-11-05 | $19.95 | $20.48 | $19.21 | $19.50 | $19.50 | 20,821 |
| 2021-11-04 | $19.87 | $20.46 | $19.53 | $19.86 | $19.86 | 12,322 |
| 2021-11-03 | $20.28 | $20.50 | $19.21 | $19.49 | $19.49 | 21,033 |
| 2021-11-02 | $20.31 | $20.44 | $19.58 | $20.31 | $20.31 | 7,496 |
| 2021-11-01 | $20.00 | $20.29 | $19.71 | $20.29 | $20.29 | 20,631 |
| 2021-10-29 | $18.67 | $20.00 | $18.55 | $20.00 | $20.00 | 32,469 |
| 2021-10-28 | $18.49 | $18.71 | $18.10 | $18.50 | $18.50 | 32,442 |
| 2021-10-27 | $18.18 | $18.18 | $17.59 | $17.91 | $17.91 | 7,919 |
| 2021-10-26 | $17.80 | $18.35 | $17.61 | $17.89 | $17.89 | 20,979 |
| 2021-10-25 | $17.94 | $18.36 | $17.34 | $18.06 | $18.06 | 29,004 |
| 2021-10-22 | $17.89 | $18.29 | $17.26 | $17.80 | $17.80 | 6,266 |
| 2021-10-21 | $18.09 | $18.09 | $17.69 | $17.89 | $17.89 | 8,849 |
| 2021-10-20 | $17.43 | $18.35 | $17.17 | $18.35 | $18.35 | 12,448 |
| 2021-10-19 | $17.58 | $18.00 | $17.05 | $17.48 | $17.48 | 18,715 |
| 2021-10-18 | $17.84 | $18.00 | $17.22 | $17.22 | $17.22 | 14,632 |
| 2021-10-15 | $17.69 | $18.00 | $17.23 | $17.98 | $17.98 | 17,006 |
| 2021-10-14 | $17.20 | $17.93 | $17.01 | $17.72 | $17.72 | 23,347 |
| 2021-10-13 | $17.00 | $17.83 | $16.95 | $17.15 | $17.15 | 40,532 |
| 2021-10-12 | $15.85 | $17.00 | $15.85 | $16.98 | $16.98 | 54,249 |
| 2021-10-11 | $15.80 | $15.80 | $15.33 | $15.64 | $15.64 | 10,923 |
| 2021-10-08 | $15.38 | $15.80 | $14.80 | $15.71 | $15.71 | 5,464 |
| 2021-10-07 | $15.29 | $15.77 | $14.45 | $15.26 | $15.26 | 20,023 |
| 2021-10-06 | $14.87 | $15.45 | $14.22 | $15.45 | $15.45 | 13,078 |
| 2021-10-05 | $14.77 | $15.25 | $13.53 | $15.03 | $15.03 | 19,307 |
| 2021-10-04 | $15.88 | $16.10 | $14.45 | $14.90 | $14.90 | 20,503 |
| 2021-10-01 | $13.76 | $15.76 | $13.31 | $15.54 | $15.54 | 23,747 |
| 2021-09-30 | $13.42 | $14.00 | $12.88 | $13.87 | $13.87 | 87,207 |
| 2021-09-29 | $13.92 | $13.97 | $13.26 | $13.50 | $13.50 | 34,215 |
| 2021-09-28 | $13.94 | $14.43 | $13.90 | $13.95 | $13.95 | 21,010 |
| 2021-09-27 | $14.90 | $14.90 | $13.88 | $14.00 | $14.00 | 39,691 |
| 2021-09-24 | $15.84 | $15.84 | $14.57 | $14.60 | $14.60 | 31,183 |
| 2021-09-23 | $15.99 | $15.99 | $14.79 | $15.10 | $15.10 | 49,904 |
| 2021-09-22 | $14.92 | $15.98 | $14.92 | $15.95 | $15.95 | 9,645 |
| 2021-09-21 | $14.85 | $15.66 | $14.37 | $15.04 | $15.04 | 16,038 |
| 2021-09-20 | $15.69 | $16.17 | $14.35 | $14.60 | $14.60 | 34,540 |
| 2021-09-17 | $15.84 | $16.47 | $15.80 | $16.45 | $16.45 | 14,011 |
| 2021-09-16 | $15.74 | $16.47 | $15.62 | $16.08 | $16.08 | 7,124 |
| 2021-09-15 | $15.60 | $16.45 | $15.60 | $15.97 | $15.97 | 12,210 |
| 2021-09-14 | $16.77 | $16.77 | $15.10 | $15.88 | $15.88 | 36,197 |
| 2021-09-13 | $16.98 | $17.30 | $16.52 | $16.92 | $16.92 | 7,044 |
| 2021-09-10 | $17.04 | $17.25 | $16.99 | $16.99 | $16.99 | 14,326 |
| 2021-09-09 | $16.98 | $17.60 | $16.82 | $16.82 | $16.82 | 12,895 |
| 2021-09-08 | $18.14 | $18.14 | $17.12 | $17.12 | $17.12 | 9,759 |
| 2021-09-07 | $18.61 | $18.61 | $17.70 | $17.87 | $17.87 | 12,575 |
| 2021-09-03 | $18.41 | $18.74 | $18.06 | $18.55 | $18.55 | 5,488 |
| 2021-09-02 | $18.37 | $18.49 | $18.09 | $18.36 | $18.36 | 4,290 |
| 2021-09-01 | $18.93 | $18.93 | $17.56 | $18.18 | $18.18 | 9,801 |
| 2021-08-31 | $19.00 | $19.00 | $18.00 | $18.68 | $18.68 | 7,896 |
| 2021-08-30 | $18.67 | $19.10 | $18.00 | $18.84 | $18.84 | 19,237 |
| 2021-08-27 | $19.06 | $19.18 | $18.75 | $18.75 | $18.75 | 12,604 |
| 2021-08-26 | $18.70 | $19.40 | $18.60 | $18.94 | $18.94 | 7,081 |
| 2021-08-25 | $19.04 | $19.04 | $18.62 | $18.92 | $18.92 | 11,798 |
| 2021-08-24 | $18.62 | $18.93 | $18.61 | $18.93 | $18.93 | 10,491 |
| 2021-08-23 | $19.03 | $19.38 | $18.91 | $18.92 | $18.92 | 9,849 |
| 2021-08-20 | $18.85 | $19.33 | $18.55 | $18.79 | $18.79 | 3,911 |
| 2021-08-19 | $19.09 | $19.34 | $18.43 | $18.70 | $18.70 | 45,718 |
| 2021-08-18 | $19.01 | $19.35 | $18.47 | $19.04 | $19.04 | 35,028 |
| 2021-08-17 | $18.65 | $19.05 | $18.40 | $18.98 | $18.98 | 24,371 |
| 2021-08-16 | $18.71 | $19.01 | $18.00 | $18.51 | $18.51 | 90,132 |
| 2021-08-13 | $18.74 | $19.05 | $18.00 | $19.00 | $19.00 | 51,974 |
| 2021-08-12 | $18.97 | $19.03 | $18.01 | $18.74 | $18.74 | 21,490 |
| 2021-08-11 | $17.58 | $19.00 | $17.58 | $18.99 | $18.99 | 37,382 |
| 2021-08-10 | $15.50 | $17.87 | $15.40 | $17.42 | $17.42 | 41,607 |
| 2021-08-09 | $17.06 | $17.06 | $15.03 | $15.38 | $15.38 | 46,341 |
| 2021-08-06 | $17.03 | $17.98 | $16.82 | $17.00 | $17.00 | 9,466 |
| 2021-08-05 | $17.51 | $17.51 | $16.95 | $16.95 | $16.95 | 8,828 |
| 2021-08-04 | $17.23 | $17.97 | $17.23 | $17.51 | $17.51 | 5,274 |
| 2021-08-03 | $17.67 | $18.19 | $17.29 | $17.29 | $17.29 | 10,987 |
| 2021-08-02 | $17.70 | $18.20 | $17.53 | $17.53 | $17.53 | 11,692 |
| 2021-07-30 | $17.55 | $17.99 | $17.30 | $17.70 | $17.70 | 4,823 |
| 2021-07-29 | $17.56 | $17.99 | $17.23 | $17.69 | $17.69 | 13,977 |
| 2021-07-28 | $17.27 | $17.80 | $16.74 | $17.58 | $17.58 | 14,549 |
| 2021-07-27 | $17.00 | $18.69 | $16.55 | $17.35 | $17.35 | 24,098 |
| 2021-07-26 | $17.97 | $17.97 | $16.74 | $17.15 | $17.15 | 28,097 |
| 2021-07-23 | $18.89 | $18.89 | $17.79 | $18.31 | $18.31 | 23,693 |
| 2021-07-22 | $19.00 | $19.05 | $18.46 | $18.93 | $18.93 | 18,303 |
| 2021-07-21 | $18.56 | $19.14 | $18.01 | $19.08 | $19.08 | 39,388 |
| 2021-07-20 | $18.12 | $18.54 | $17.26 | $18.30 | $18.30 | 34,386 |
| 2021-07-19 | $17.86 | $17.98 | $15.39 | $17.92 | $17.92 | 107,534 |
| 2021-07-16 | $19.15 | $19.60 | $16.38 | $17.74 | $17.74 | 184,429 |
| 2021-07-15 | $25.74 | $25.74 | $18.45 | $19.29 | $19.29 | 228,818 |
| 2021-07-14 | $25.41 | $25.90 | $25.00 | $25.49 | $25.49 | 39,743 |
| 2021-07-13 | $25.12 | $25.28 | $24.37 | $25.25 | $25.25 | 40,785 |
| 2021-07-12 | $23.54 | $25.01 | $23.20 | $25.01 | $25.01 | 43,874 |
| 2021-07-09 | $23.87 | $24.36 | $22.97 | $23.40 | $23.40 | 23,985 |
| 2021-07-08 | $24.60 | $24.75 | $22.95 | $23.94 | $23.94 | 38,791 |
| 2021-07-07 | $24.11 | $24.69 | $23.19 | $24.69 | $24.69 | 85,367 |
| 2021-07-06 | $23.00 | $24.08 | $22.94 | $23.83 | $23.83 | 51,405 |
| 2021-07-02 | $24.34 | $24.34 | $22.71 | $23.01 | $23.01 | 23,770 |
| 2021-07-01 | $23.90 | $24.11 | $22.67 | $23.25 | $23.25 | 25,694 |
| 2021-06-30 | $23.75 | $24.00 | $23.22 | $23.60 | $23.60 | 32,075 |
| 2021-06-29 | $23.58 | $23.98 | $23.04 | $23.60 | $23.60 | 28,592 |
| 2021-06-28 | $21.74 | $24.41 | $20.41 | $23.55 | $23.55 | 73,290 |
| 2021-06-25 | $22.00 | $22.00 | $21.42 | $21.82 | $21.82 | 53,567 |
| 2021-06-24 | $21.10 | $22.00 | $21.10 | $22.00 | $22.00 | 44,368 |
| 2021-06-23 | $21.30 | $21.30 | $20.50 | $21.06 | $21.06 | 18,518 |
| 2021-06-22 | $21.15 | $21.60 | $20.16 | $21.20 | $21.20 | 52,033 |
| 2021-06-21 | $20.03 | $21.25 | $20.03 | $21.15 | $21.15 | 48,778 |
| 2021-06-18 | $19.95 | $20.11 | $19.23 | $20.11 | $20.11 | 28,587 |
| 2021-06-17 | $21.05 | $21.05 | $19.58 | $20.17 | $20.17 | 39,384 |
| 2021-06-16 | $20.69 | $20.98 | $20.45 | $20.90 | $20.90 | 46,950 |
| 2021-06-15 | $21.04 | $21.50 | $20.45 | $20.84 | $20.84 | 34,033 |
| 2021-06-14 | $20.10 | $21.48 | $20.10 | $21.04 | $21.04 | 63,192 |
| 2021-06-11 | $20.67 | $20.84 | $20.00 | $20.45 | $20.45 | 23,505 |
| 2021-06-10 | $20.43 | $20.62 | $19.51 | $20.57 | $20.57 | 68,912 |
| 2021-06-09 | $19.55 | $20.94 | $19.17 | $20.56 | $20.56 | 122,574 |
| 2021-06-08 | $19.34 | $19.80 | $19.02 | $19.48 | $19.48 | 43,044 |
| 2021-06-07 | $17.35 | $19.37 | $17.22 | $19.18 | $19.18 | 95,302 |
| 2021-06-04 | $16.96 | $17.40 | $16.96 | $17.35 | $17.35 | 16,219 |
| 2021-06-03 | $18.94 | $18.94 | $16.43 | $17.00 | $17.00 | 85,244 |
| 2021-06-02 | $19.00 | $19.00 | $18.34 | $18.75 | $18.75 | 33,616 |
| 2021-06-01 | $18.94 | $20.00 | $18.32 | $18.97 | $18.97 | 118,639 |
| 2021-05-28 | $17.00 | $18.00 | $17.00 | $17.75 | $17.75 | 65,635 |
| 2021-05-27 | $16.75 | $16.98 | $16.74 | $16.87 | $16.87 | 60,839 |
| 2021-05-26 | $16.31 | $16.90 | $16.29 | $16.66 | $16.66 | 20,894 |
| 2021-05-25 | $16.01 | $16.47 | $16.01 | $16.41 | $16.41 | 37,954 |
| 2021-05-24 | $15.40 | $16.55 | $15.06 | $16.41 | $16.41 | 55,377 |
| 2021-05-21 | $16.18 | $16.50 | $15.13 | $15.48 | $15.48 | 44,412 |
| 2021-05-20 | $15.06 | $16.20 | $15.06 | $16.18 | $16.18 | 22,513 |
| 2021-05-19 | $15.50 | $15.50 | $14.66 | $15.10 | $15.10 | 45,942 |
| 2021-05-18 | $15.50 | $15.50 | $15.00 | $15.13 | $15.13 | 15,080 |
| 2021-05-17 | $14.49 | $15.50 | $14.49 | $15.40 | $15.40 | 138,828 |
| 2021-05-14 | $14.23 | $14.50 | $14.18 | $14.34 | $14.34 | 24,899 |
| 2021-05-13 | $14.08 | $14.50 | $14.04 | $14.15 | $14.15 | 46,085 |
| 2021-05-12 | $13.76 | $14.49 | $12.98 | $14.15 | $14.15 | 27,642 |
| 2021-05-11 | $13.70 | $13.98 | $13.31 | $13.55 | $13.55 | 34,504 |
| 2021-05-10 | $12.61 | $13.00 | $12.61 | $12.84 | $12.84 | 5,484 |
| 2021-05-07 | $12.89 | $13.11 | $12.79 | $13.00 | $13.00 | 11,527 |
| 2021-05-06 | $12.66 | $12.89 | $12.60 | $12.78 | $12.78 | 2,996 |
| 2021-05-05 | $12.62 | $12.91 | $12.55 | $12.75 | $12.75 | 9,094 |
| 2021-05-04 | $12.98 | $13.04 | $12.69 | $12.74 | $12.74 | 8,597 |
| 2021-05-03 | $12.60 | $12.75 | $12.53 | $12.60 | $12.60 | 8,170 |
| 2021-04-30 | $12.20 | $12.89 | $12.04 | $12.73 | $12.73 | 17,390 |
| 2021-04-29 | $12.15 | $12.42 | $12.15 | $12.21 | $12.21 | 7,174 |
| 2021-04-28 | $12.49 | $12.49 | $12.17 | $12.29 | $12.29 | 5,701 |
| 2021-04-27 | $11.94 | $13.00 | $11.90 | $12.07 | $12.07 | 21,569 |
| 2021-04-26 | $11.77 | $12.49 | $11.77 | $12.28 | $12.28 | 10,929 |
| 2021-04-23 | $11.39 | $12.83 | $11.29 | $11.95 | $11.95 | 12,997 |
| 2021-04-22 | $11.25 | $11.29 | $11.25 | $11.29 | $11.29 | 725 |
| 2021-04-21 | $11.21 | $11.47 | $10.92 | $11.21 | $11.21 | 22,667 |
| 2021-04-20 | $11.47 | $11.54 | $10.81 | $10.99 | $10.99 | 5,658 |
| 2021-04-19 | $11.68 | $11.82 | $11.50 | $11.50 | $11.50 | 7,506 |
| 2021-04-16 | $11.28 | $11.73 | $11.28 | $11.62 | $11.62 | 7,224 |
| 2021-04-15 | $11.45 | $11.51 | $11.21 | $11.28 | $11.28 | 9,358 |
| 2021-04-14 | $11.37 | $11.37 | $10.77 | $11.36 | $11.36 | 5,715 |
| 2021-04-13 | $11.10 | $11.28 | $10.75 | $11.01 | $11.01 | 16,264 |
| 2021-04-12 | $11.95 | $12.38 | $10.99 | $11.00 | $11.00 | 18,575 |
| 2021-04-09 | $11.86 | $11.96 | $11.66 | $11.79 | $11.79 | 3,441 |
| 2021-04-08 | $12.24 | $12.29 | $11.75 | $11.76 | $11.76 | 10,004 |
| 2021-04-07 | $12.20 | $12.43 | $12.16 | $12.16 | $12.16 | 7,026 |
| 2021-04-06 | $12.43 | $12.43 | $12.25 | $12.25 | $12.25 | 4,503 |
| 2021-04-05 | $12.55 | $12.76 | $12.33 | $12.33 | $12.33 | 11,369 |
| 2021-04-01 | $12.13 | $12.84 | $12.13 | $12.74 | $12.74 | 29,541 |
| 2021-03-31 | $12.09 | $12.46 | $11.77 | $11.96 | $11.96 | 12,404 |
| 2021-03-30 | $11.41 | $12.50 | $11.04 | $12.14 | $12.14 | 16,973 |
| 2021-03-29 | $11.62 | $12.05 | $11.50 | $11.52 | $11.52 | 9,080 |
| 2021-03-26 | $11.48 | $12.16 | $11.48 | $11.77 | $11.77 | 13,975 |
| 2021-03-25 | $12.27 | $12.27 | $11.85 | $12.17 | $12.17 | 8,560 |
| 2021-03-24 | $12.00 | $12.49 | $11.52 | $12.49 | $12.49 | 22,914 |
| 2021-03-23 | $13.38 | $13.38 | $12.00 | $12.00 | $12.00 | 21,746 |
| 2021-03-22 | $13.14 | $13.65 | $12.83 | $12.84 | $12.84 | 33,397 |
| 2021-03-19 | $12.66 | $13.52 | $12.61 | $12.92 | $12.92 | 102,561 |
| 2021-03-18 | $12.99 | $13.25 | $12.61 | $12.61 | $12.61 | 21,341 |
| 2021-03-17 | $13.00 | $13.25 | $12.56 | $12.56 | $12.56 | 24,777 |
| 2021-03-16 | $13.06 | $13.06 | $12.61 | $12.83 | $12.83 | 7,159 |
| 2021-03-15 | $13.00 | $13.04 | $12.49 | $13.04 | $13.04 | 13,730 |
| 2021-03-12 | $13.00 | $13.00 | $12.67 | $12.90 | $12.90 | 6,448 |
| 2021-03-11 | $12.99 | $13.00 | $12.68 | $12.99 | $12.99 | 16,827 |
| 2021-03-10 | $12.37 | $12.38 | $11.84 | $12.33 | $12.33 | 11,694 |
| 2021-03-09 | $11.52 | $12.45 | $11.26 | $12.39 | $12.39 | 16,440 |
| 2021-03-08 | $12.08 | $12.15 | $11.55 | $11.72 | $11.72 | 15,342 |
| 2021-03-05 | $11.54 | $12.40 | $11.05 | $12.08 | $12.08 | 14,630 |
| 2021-03-04 | $12.99 | $12.99 | $10.65 | $11.38 | $11.38 | 27,397 |
| 2021-03-03 | $12.99 | $13.00 | $12.85 | $12.99 | $12.99 | 17,851 |
| 2021-03-02 | $12.74 | $12.95 | $12.60 | $12.90 | $12.90 | 24,894 |
| 2021-03-01 | $12.35 | $13.00 | $12.20 | $12.56 | $12.56 | 47,822 |
| 2021-02-26 | $12.14 | $12.25 | $11.85 | $12.25 | $12.25 | 24,365 |
| 2021-02-25 | $12.00 | $12.22 | $11.85 | $12.09 | $12.09 | 17,253 |
| 2021-02-24 | $11.75 | $12.31 | $11.39 | $11.85 | $11.85 | 27,334 |
| 2021-02-23 | $11.65 | $11.74 | $11.11 | $11.73 | $11.73 | 18,091 |
| 2021-02-22 | $11.64 | $11.70 | $11.54 | $11.55 | $11.55 | 12,447 |
| 2021-02-19 | $11.32 | $11.60 | $11.28 | $11.55 | $11.55 | 32,385 |
| 2021-02-18 | $11.31 | $11.36 | $11.16 | $11.28 | $11.28 | 11,070 |
| 2021-02-17 | $11.41 | $11.45 | $11.10 | $11.40 | $11.40 | 24,275 |
| 2021-02-16 | $11.40 | $11.48 | $11.15 | $11.41 | $11.41 | 14,365 |
| 2021-02-12 | $11.04 | $11.18 | $11.04 | $11.15 | $11.15 | 6,289 |
| 2021-02-11 | $11.10 | $11.15 | $11.07 | $11.12 | $11.12 | 5,497 |
| 2021-02-10 | $11.06 | $11.14 | $10.87 | $11.11 | $11.11 | 4,707 |
| 2021-02-09 | $10.81 | $11.15 | $10.81 | $11.15 | $11.15 | 7,645 |
| 2021-02-08 | $11.19 | $11.19 | $11.13 | $11.15 | $11.15 | 1,704 |
| 2021-02-05 | $11.00 | $11.22 | $10.97 | $11.12 | $11.12 | 19,571 |
| 2021-02-04 | $11.44 | $11.44 | $10.81 | $11.08 | $11.08 | 10,063 |
| 2021-02-03 | $10.91 | $11.08 | $10.76 | $10.85 | $10.85 | 12,709 |
| 2021-02-02 | $11.00 | $11.50 | $10.70 | $10.95 | $10.95 | 20,174 |
| 2021-02-01 | $11.20 | $11.22 | $10.58 | $10.99 | $10.99 | 6,554 |
| 2021-01-29 | $10.59 | $11.20 | $10.25 | $11.01 | $11.01 | 46,258 |
| 2021-01-28 | $10.75 | $11.24 | $10.64 | $10.65 | $10.65 | 11,923 |
| 2021-01-27 | $11.10 | $11.25 | $10.65 | $10.88 | $10.88 | 10,797 |
| 2021-01-26 | $10.89 | $11.25 | $10.89 | $11.25 | $11.25 | 20,687 |
| 2021-01-25 | $11.00 | $11.00 | $10.17 | $11.00 | $11.00 | 16,602 |
| 2021-01-22 | $10.91 | $11.00 | $10.33 | $10.88 | $10.88 | 7,214 |
| 2021-01-21 | $10.44 | $10.90 | $10.18 | $10.90 | $10.90 | 12,822 |
| 2021-01-20 | $9.76 | $10.95 | $9.76 | $10.88 | $10.88 | 29,038 |
| 2021-01-19 | $10.20 | $10.75 | $9.55 | $10.75 | $10.75 | 29,965 |
| 2021-01-15 | $10.11 | $10.15 | $9.93 | $10.09 | $10.09 | 12,249 |
| 2021-01-14 | $9.75 | $10.15 | $9.69 | $10.12 | $10.12 | 49,082 |
| 2021-01-13 | $9.80 | $9.85 | $9.43 | $9.82 | $9.82 | 2,812 |
| 2021-01-12 | $9.54 | $9.83 | $9.30 | $9.40 | $9.40 | 16,485 |
| 2021-01-11 | $9.30 | $9.80 | $9.20 | $9.53 | $9.53 | 6,202 |
| 2021-01-08 | $9.52 | $9.58 | $9.30 | $9.30 | $9.30 | 7,456 |
| 2021-01-07 | $9.55 | $9.60 | $9.35 | $9.36 | $9.36 | 9,038 |
| 2021-01-06 | $9.45 | $9.55 | $8.84 | $9.55 | $9.55 | 8,717 |
| 2021-01-05 | $9.18 | $9.30 | $9.11 | $9.30 | $9.30 | 1,811 |
| 2021-01-04 | $9.04 | $9.30 | $9.04 | $9.30 | $9.30 | 1,971 |
| 2020-12-31 | $9.41 | $9.45 | $8.59 | $9.45 | $9.45 | 7,164 |
| 2020-12-30 | $9.40 | $9.45 | $9.11 | $9.45 | $9.45 | 7,266 |
| 2020-12-29 | $8.57 | $9.40 | $8.57 | $9.25 | $9.25 | 11,117 |
| 2020-12-28 | $9.30 | $9.35 | $8.89 | $9.35 | $9.35 | 4,076 |
| 2020-12-24 | $9.35 | $9.35 | $8.92 | $9.08 | $9.08 | 5,125 |
| 2020-12-23 | $9.30 | $9.30 | $8.30 | $9.09 | $9.09 | 23,566 |
| 2020-12-22 | $9.36 | $9.36 | $8.95 | $9.14 | $9.14 | 5,560 |
| 2020-12-21 | $8.99 | $9.30 | $8.85 | $9.27 | $9.27 | 17,175 |
| 2020-12-18 | $8.91 | $9.25 | $8.88 | $9.15 | $9.15 | 3,907 |
| 2020-12-17 | $8.99 | $9.00 | $8.86 | $9.00 | $9.00 | 7,163 |
| 2020-12-16 | $8.85 | $9.00 | $8.77 | $8.98 | $8.98 | 13,261 |
| 2020-12-15 | $8.83 | $8.90 | $8.75 | $8.80 | $8.80 | 7,492 |
| 2020-12-14 | $8.95 | $8.95 | $8.89 | $8.91 | $8.91 | 10,731 |
| 2020-12-11 | $8.87 | $8.88 | $8.85 | $8.88 | $8.88 | 3,810 |
| 2020-12-10 | $8.92 | $8.95 | $8.90 | $8.94 | $8.94 | 3,615 |
| 2020-12-09 | $9.00 | $9.00 | $8.81 | $8.90 | $8.90 | 6,321 |
| 2020-12-08 | $8.90 | $9.00 | $8.90 | $8.98 | $8.98 | 18,377 |
| 2020-12-07 | $8.75 | $8.85 | $8.64 | $8.85 | $8.85 | 7,384 |
| 2020-12-04 | $8.74 | $8.75 | $8.66 | $8.75 | $8.75 | 9,012 |
| 2020-12-03 | $8.76 | $8.76 | $8.48 | $8.70 | $8.70 | 12,872 |
| 2020-12-02 | $8.37 | $8.65 | $8.37 | $8.65 | $8.65 | 26,529 |
| 2020-12-01 | $8.40 | $8.50 | $8.40 | $8.48 | $8.48 | 13,310 |
| 2020-11-30 | $8.40 | $8.47 | $8.39 | $8.39 | $8.39 | 6,668 |
| 2020-11-27 | $8.25 | $8.40 | $8.16 | $8.33 | $8.33 | 4,407 |
| 2020-11-25 | $8.30 | $8.42 | $8.03 | $8.32 | $8.32 | 8,907 |
| 2020-11-24 | $8.05 | $8.30 | $8.05 | $8.30 | $8.30 | 12,315 |
| 2020-11-23 | $8.05 | $8.07 | $8.01 | $8.07 | $8.07 | 2,226 |
| 2020-11-20 | $7.93 | $8.12 | $7.86 | $8.12 | $8.12 | 9,171 |
| 2020-11-19 | $8.04 | $8.09 | $7.86 | $7.98 | $7.98 | 14,163 |
| 2020-11-18 | $8.18 | $8.18 | $7.80 | $7.98 | $7.98 | 4,912 |
| 2020-11-17 | $8.08 | $8.08 | $7.90 | $8.08 | $8.08 | 4,786 |
| 2020-11-16 | $8.10 | $8.25 | $7.95 | $8.25 | $8.25 | 6,201 |
| 2020-11-13 | $8.05 | $8.25 | $7.91 | $8.20 | $8.20 | 16,103 |
| 2020-11-12 | $7.90 | $8.10 | $7.85 | $8.00 | $8.00 | 18,774 |
| 2020-11-11 | $7.85 | $7.90 | $6.84 | $7.90 | $7.90 | 6,800 |
| 2020-11-10 | $7.20 | $7.90 | $6.91 | $7.82 | $7.82 | 11,776 |
| 2020-11-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,109 |
| 2020-11-06 | $6.77 | $7.20 | $6.77 | $7.20 | $7.20 | 1,100 |
| 2020-11-05 | $7.20 | $7.20 | $6.78 | $7.19 | $7.19 | 7,456 |
| 2020-11-04 | $6.99 | $7.20 | $6.99 | $7.20 | $7.20 | 804 |
| 2020-11-03 | $6.96 | $7.25 | $6.90 | $7.25 | $7.25 | 3,365 |
| 2020-11-02 | $6.97 | $7.15 | $6.79 | $7.15 | $7.15 | 2,470 |
| 2020-10-30 | $7.15 | $7.15 | $6.78 | $7.15 | $7.15 | 2,500 |
| 2020-10-29 | $7.00 | $7.15 | $6.65 | $7.15 | $7.15 | 7,356 |
| 2020-10-28 | $7.05 | $7.09 | $6.54 | $7.09 | $7.09 | 2,065 |
| 2020-10-27 | $7.09 | $7.09 | $6.89 | $7.09 | $7.09 | 825 |
| 2020-10-26 | $6.83 | $7.05 | $6.47 | $7.05 | $7.05 | 1,300 |
| 2020-10-23 | $7.00 | $7.10 | $6.44 | $7.09 | $7.09 | 2,850 |
| 2020-10-22 | $7.00 | $7.20 | $6.41 | $7.00 | $7.00 | 11,320 |
| 2020-10-21 | $6.95 | $7.00 | $6.83 | $7.00 | $7.00 | 478 |
| 2020-10-20 | $6.80 | $6.90 | $6.80 | $6.90 | $6.90 | 560 |
| 2020-10-19 | $6.88 | $6.90 | $6.88 | $6.90 | $6.90 | 3,240 |
| 2020-10-16 | $6.85 | $6.90 | $6.75 | $6.90 | $6.90 | 4,057 |
| 2020-10-15 | $6.75 | $6.85 | $6.60 | $6.60 | $6.60 | 820 |
| 2020-10-14 | $6.90 | $6.90 | $6.75 | $6.85 | $6.85 | 900 |
| 2020-10-13 | $6.50 | $6.60 | $6.50 | $6.60 | $6.60 | 1,310 |
| 2020-10-12 | $6.26 | $6.50 | $6.25 | $6.50 | $6.50 | 1,300 |
| 2020-10-09 | $6.40 | $6.50 | $6.01 | $6.50 | $6.50 | 3,950 |
| 2020-10-08 | $6.34 | $6.40 | $6.34 | $6.40 | $6.40 | 800 |
| 2020-10-07 | $6.30 | $6.35 | $6.15 | $6.35 | $6.35 | 785 |
| 2020-10-06 | $5.63 | $6.23 | $5.63 | $6.21 | $6.21 | 4,625 |
| 2020-10-05 | $6.00 | $6.20 | $5.63 | $6.20 | $6.20 | 2,763 |
| 2020-10-02 | $6.15 | $6.20 | $5.61 | $6.20 | $6.20 | 2,895 |
| 2020-10-01 | $5.87 | $6.15 | $5.87 | $6.15 | $6.15 | 200 |
| 2020-09-30 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 1,000 |
| 2020-09-29 | $6.00 | $6.08 | $5.80 | $6.08 | $6.08 | 1,050 |
| 2020-09-28 | $6.00 | $6.00 | $5.54 | $6.00 | $6.00 | 2,131 |
| 2020-09-25 | $5.78 | $6.00 | $5.78 | $6.00 | $6.00 | 800 |
| 2020-09-24 | $6.00 | $6.00 | $5.99 | $6.00 | $6.00 | 1,000 |
| 2020-09-23 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 250 |
| 2020-09-22 | $6.00 | $6.00 | $5.57 | $6.00 | $6.00 | 2,050 |
| 2020-09-21 | $5.83 | $6.15 | $5.83 | $6.15 | $6.15 | 2,890 |
| 2020-09-18 | $6.15 | $6.15 | $5.55 | $6.13 | $6.13 | 3,520 |
| 2020-09-17 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 100 |
| 2020-09-16 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 593 |
| 2020-09-15 | $6.09 | $6.15 | $5.89 | $6.15 | $6.15 | 2,800 |
| 2020-09-14 | $5.62 | $6.06 | $5.62 | $6.06 | $6.06 | 200 |
| 2020-09-11 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 1,275 |
| 2020-09-10 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 930 |
| 2020-09-09 | $6.00 | $6.01 | $6.00 | $6.01 | $6.01 | 780 |
| 2020-09-08 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 100 |
| 2020-09-04 | $5.79 | $5.87 | $5.65 | $5.87 | $5.87 | 4,352 |
| 2020-09-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 500 |
| 2020-09-02 | $5.80 | $5.85 | $5.57 | $5.80 | $5.80 | 3,464 |
| 2020-09-01 | $5.33 | $5.85 | $5.33 | $5.85 | $5.85 | 1,830 |
| 2020-08-31 | $5.93 | $5.93 | $5.87 | $5.87 | $5.87 | 435 |
| 2020-08-28 | $5.70 | $5.92 | $5.52 | $5.92 | $5.92 | 1,255 |
| 2020-08-27 | $5.80 | $5.95 | $5.49 | $5.93 | $5.93 | 1,788 |
| 2020-08-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2020-08-25 | $5.78 | $5.95 | $5.60 | $5.95 | $5.95 | 1,000 |
| 2020-08-24 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 83 |
| 2020-08-21 | $5.88 | $6.00 | $5.56 | $5.99 | $5.99 | 4,993 |
| 2020-08-20 | $5.60 | $5.89 | $5.56 | $5.89 | $5.89 | 700 |
| 2020-08-19 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 25 |
| 2020-08-18 | $5.95 | $5.98 | $5.78 | $5.95 | $5.95 | 700 |
| 2020-08-17 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2020-08-14 | $5.74 | $6.03 | $5.74 | $6.03 | $6.03 | 2,865 |
| 2020-08-13 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 100 |
| 2020-08-12 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 149 |
| 2020-08-11 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 993 |
| 2020-08-10 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2020-08-07 | $5.64 | $5.84 | $5.64 | $5.84 | $5.84 | 300 |
| 2020-08-06 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 155 |
| 2020-08-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 100 |
| 2020-08-04 | $5.85 | $5.85 | $5.19 | $5.80 | $5.80 | 2,310 |
| 2020-08-03 | $5.43 | $5.59 | $5.26 | $5.59 | $5.59 | 720 |
| 2020-07-31 | $5.25 | $5.85 | $5.25 | $5.65 | $5.65 | 300 |
| 2020-07-30 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2020-07-29 | $5.26 | $5.84 | $5.25 | $5.65 | $5.65 | 1,433 |
| 2020-07-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2020-07-27 | $5.69 | $5.70 | $5.52 | $5.52 | $5.52 | 4,540 |
| 2020-07-24 | $5.59 | $5.79 | $5.59 | $5.79 | $5.79 | 593 |
| 2020-07-23 | $5.22 | $5.60 | $5.20 | $5.57 | $5.57 | 1,100 |
| 2020-07-22 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 500 |
| 2020-07-21 | $5.14 | $5.79 | $5.09 | $5.70 | $5.70 | 2,600 |
| 2020-07-20 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2020-07-17 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 100 |
| 2020-07-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 180 |
| 2020-07-15 | $5.39 | $5.40 | $5.09 | $5.40 | $5.40 | 1,700 |
| 2020-07-14 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2020-07-13 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 940 |
| 2020-07-10 | $5.30 | $5.38 | $5.06 | $5.35 | $5.35 | 4,000 |
| 2020-07-09 | $5.40 | $5.40 | $5.30 | $5.33 | $5.33 | 900 |
| 2020-07-08 | $5.31 | $5.50 | $5.30 | $5.40 | $5.40 | 1,100 |
| 2020-07-07 | $5.36 | $5.60 | $5.35 | $5.60 | $5.60 | 3,000 |
| 2020-07-06 | $5.35 | $5.78 | $5.35 | $5.78 | $5.78 | 730 |
| 2020-07-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 10 |
| 2020-07-01 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 420 |
| 2020-06-30 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 500 |
| 2020-06-29 | $5.37 | $5.77 | $5.37 | $5.77 | $5.77 | 331 |
| 2020-06-26 | $5.61 | $5.78 | $5.60 | $5.78 | $5.78 | 370 |
| 2020-06-25 | $5.65 | $5.84 | $5.65 | $5.75 | $5.75 | 1,234 |
| 2020-06-24 | $5.76 | $5.76 | $5.65 | $5.65 | $5.65 | 300 |
| 2020-06-23 | $5.80 | $5.84 | $5.75 | $5.80 | $5.80 | 3,456 |
| 2020-06-22 | $5.85 | $5.85 | $5.31 | $5.50 | $5.50 | 3,108 |
| 2020-06-19 | $5.42 | $5.94 | $5.42 | $5.94 | $5.94 | 2,120 |
| 2020-06-18 | $5.36 | $5.41 | $5.35 | $5.40 | $5.40 | 4,700 |
| 2020-06-17 | $5.54 | $5.55 | $5.30 | $5.45 | $5.45 | 1,400 |
| 2020-06-16 | $5.24 | $5.50 | $5.05 | $5.50 | $5.50 | 12,650 |
| 2020-06-15 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 102 |
| 2020-06-12 | $4.85 | $5.20 | $4.85 | $5.20 | $5.20 | 3,631 |
| 2020-06-11 | $4.99 | $4.99 | $4.57 | $4.90 | $4.90 | 7,985 |
| 2020-06-10 | $5.18 | $5.28 | $4.85 | $5.00 | $5.00 | 15,640 |
| 2020-06-09 | $5.00 | $5.18 | $5.00 | $5.14 | $5.14 | 10,227 |
| 2020-06-08 | $4.70 | $5.05 | $4.57 | $5.00 | $5.00 | 26,512 |
| 2020-06-05 | $4.80 | $4.80 | $4.63 | $4.75 | $4.75 | 13,202 |
| 2020-06-04 | $4.44 | $4.83 | $4.41 | $4.67 | $4.67 | 11,719 |
| 2020-06-03 | $4.45 | $4.50 | $4.38 | $4.50 | $4.50 | 11,105 |
| 2020-06-02 | $4.44 | $4.45 | $4.10 | $4.45 | $4.45 | 127,635 |
| 2020-06-01 | $4.63 | $4.75 | $4.27 | $4.75 | $4.75 | 1,600 |
| 2020-05-29 | $4.55 | $4.80 | $4.50 | $4.80 | $4.80 | 4,160 |
| 2020-05-28 | $4.70 | $4.75 | $4.40 | $4.75 | $4.75 | 2,125 |
| 2020-05-27 | $4.40 | $4.73 | $4.40 | $4.73 | $4.73 | 2,601 |
| 2020-05-26 | $4.71 | $4.71 | $4.51 | $4.70 | $4.70 | 1,413 |
| 2020-05-22 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 905 |
| 2020-05-21 | $4.53 | $4.75 | $4.50 | $4.71 | $4.71 | 3,150 |
| 2020-05-20 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
| 2020-05-19 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 100 |
| 2020-05-18 | $4.50 | $4.75 | $4.50 | $4.75 | $4.75 | 2,094 |
| 2020-05-15 | $4.60 | $4.70 | $4.60 | $4.70 | $4.70 | 965 |
| 2020-05-14 | $5.05 | $5.05 | $4.58 | $4.60 | $4.60 | 4,448 |
| 2020-05-13 | $4.93 | $5.05 | $4.93 | $5.05 | $5.05 | 835 |
| 2020-05-12 | $5.00 | $5.05 | $4.59 | $5.05 | $5.05 | 1,255 |
| 2020-05-11 | $5.15 | $5.15 | $5.00 | $5.00 | $5.00 | 1,870 |
| 2020-05-08 | $4.88 | $5.05 | $4.88 | $5.05 | $5.05 | 2,300 |
| 2020-05-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2020-05-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 426 |
| 2020-05-05 | $5.00 | $5.05 | $4.64 | $5.00 | $5.00 | 3,942 |
| 2020-05-04 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 106 |
| 2020-05-01 | $5.00 | $5.00 | $4.50 | $5.00 | $5.00 | 2,284 |
| 2020-04-30 | $4.80 | $5.00 | $4.80 | $5.00 | $5.00 | 2,190 |
| 2020-04-29 | $4.80 | $5.00 | $4.60 | $4.90 | $4.90 | 12,900 |
| 2020-04-28 | $4.40 | $4.53 | $4.40 | $4.53 | $4.53 | 2,700 |
| 2020-04-27 | $4.46 | $4.60 | $4.35 | $4.50 | $4.50 | 10,329 |
| 2020-04-24 | $4.45 | $4.65 | $4.18 | $4.62 | $4.62 | 5,450 |
| 2020-04-23 | $4.63 | $4.70 | $4.63 | $4.70 | $4.70 | 1,046 |
| 2020-04-22 | $4.50 | $4.63 | $4.50 | $4.63 | $4.63 | 1,095 |
| 2020-04-21 | $4.45 | $4.65 | $4.45 | $4.64 | $4.64 | 1,989 |
| 2020-04-20 | $4.77 | $4.77 | $4.50 | $4.57 | $4.57 | 2,560 |
| 2020-04-17 | $4.80 | $4.80 | $4.51 | $4.79 | $4.79 | 4,120 |
| 2020-04-16 | $4.69 | $4.84 | $4.51 | $4.80 | $4.80 | 5,810 |
| 2020-04-15 | $4.70 | $4.80 | $4.60 | $4.80 | $4.80 | 5,300 |
| 2020-04-14 | $4.71 | $4.80 | $4.71 | $4.80 | $4.80 | 2,916 |
| 2020-04-13 | $4.85 | $4.90 | $4.60 | $4.80 | $4.80 | 10,563 |
| 2020-04-09 | $4.76 | $4.95 | $4.70 | $4.95 | $4.95 | 2,500 |
| 2020-04-08 | $4.95 | $4.95 | $4.90 | $4.90 | $4.90 | 5,234 |
| 2020-04-07 | $4.83 | $4.95 | $4.70 | $4.95 | $4.95 | 7,990 |
| 2020-04-06 | $4.75 | $4.90 | $4.75 | $4.90 | $4.90 | 1,669 |
| 2020-04-03 | $4.55 | $4.79 | $4.55 | $4.79 | $4.79 | 594 |
| 2020-04-02 | $4.57 | $5.00 | $4.32 | $5.00 | $5.00 | 904 |
| 2020-04-01 | $4.70 | $4.99 | $4.70 | $4.99 | $4.99 | 431 |
| 2020-03-31 | $4.95 | $5.00 | $4.33 | $4.92 | $4.92 | 6,500 |
| 2020-03-30 | $4.65 | $4.98 | $4.62 | $4.98 | $4.98 | 669 |
| 2020-03-27 | $4.77 | $4.97 | $4.64 | $4.97 | $4.97 | 3,448 |
| 2020-03-26 | $4.95 | $5.00 | $4.58 | $4.99 | $4.99 | 4,970 |
| 2020-03-25 | $5.00 | $5.00 | $4.70 | $5.00 | $5.00 | 1,200 |
| 2020-03-24 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 250 |
| 2020-03-23 | $5.00 | $5.00 | $4.98 | $5.00 | $5.00 | 1,750 |
| 2020-03-20 | $4.65 | $5.00 | $4.20 | $5.00 | $5.00 | 15,981 |
| 2020-03-19 | $4.40 | $5.00 | $4.20 | $5.00 | $5.00 | 7,549 |
| 2020-03-18 | $4.30 | $4.59 | $4.30 | $4.45 | $4.45 | 7,162 |
| 2020-03-17 | $5.05 | $5.05 | $4.50 | $4.99 | $4.99 | 951 |
| 2020-03-16 | $4.35 | $4.99 | $2.95 | $4.99 | $4.99 | 3,325 |
| 2020-03-13 | $4.94 | $5.20 | $4.65 | $5.20 | $5.20 | 3,175 |
| 2020-03-12 | $5.02 | $5.44 | $4.52 | $5.20 | $5.20 | 10,752 |
| 2020-03-11 | $5.31 | $5.49 | $5.01 | $5.49 | $5.49 | 5,393 |
| 2020-03-10 | $5.26 | $5.50 | $5.26 | $5.45 | $5.45 | 2,904 |
| 2020-03-09 | $5.72 | $5.94 | $5.40 | $5.50 | $5.50 | 11,133 |
| 2020-03-06 | $5.60 | $6.09 | $5.25 | $6.09 | $6.09 | 4,664 |
| 2020-03-05 | $5.68 | $5.68 | $5.55 | $5.68 | $5.68 | 9,457 |
| 2020-03-04 | $5.88 | $6.05 | $5.60 | $5.70 | $5.70 | 10,151 |
| 2020-03-03 | $5.90 | $6.14 | $5.87 | $6.05 | $6.05 | 2,611 |
| 2020-03-02 | $5.88 | $5.90 | $5.80 | $5.90 | $5.90 | 2,097 |
| 2020-02-28 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 300 |
| 2020-02-27 | $5.68 | $6.14 | $5.51 | $6.00 | $6.00 | 6,140 |
| 2020-02-26 | $5.75 | $5.75 | $5.71 | $5.75 | $5.75 | 815 |
| 2020-02-25 | $6.09 | $6.09 | $5.80 | $5.80 | $5.80 | 1,528 |
| 2020-02-24 | $6.10 | $6.14 | $5.68 | $5.98 | $5.98 | 5,507 |
| 2020-02-21 | $6.19 | $6.19 | $5.61 | $6.13 | $6.13 | 8,914 |
| 2020-02-20 | $6.15 | $6.16 | $6.04 | $6.16 | $6.16 | 4,694 |
| 2020-02-19 | $6.00 | $6.42 | $6.00 | $6.42 | $6.42 | 2,901 |
| 2020-02-18 | $5.94 | $6.08 | $5.52 | $6.05 | $6.05 | 7,942 |
| 2020-02-14 | $5.65 | $5.70 | $5.65 | $5.65 | $5.65 | 6,530 |
| 2020-02-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 740 |
| 2020-02-12 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 100 |
| 2020-02-11 | $5.70 | $5.79 | $5.35 | $5.60 | $5.60 | 118,417 |
| 2020-02-10 | $5.70 | $5.70 | $5.60 | $5.61 | $5.61 | 5,377 |
| 2020-02-07 | $5.75 | $5.78 | $5.75 | $5.78 | $5.78 | 2,086 |
| 2020-02-06 | $5.65 | $5.76 | $5.63 | $5.65 | $5.65 | 7,007 |
| 2020-02-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 1,098 |
| 2020-02-04 | $5.81 | $5.81 | $5.66 | $5.80 | $5.80 | 7,628 |
| 2020-02-03 | $5.84 | $5.91 | $5.84 | $5.91 | $5.91 | 425 |
| 2020-01-31 | $6.00 | $6.00 | $5.65 | $5.99 | $5.99 | 3,460 |
| 2020-01-30 | $5.96 | $6.00 | $5.88 | $6.00 | $6.00 | 9,050 |
| 2020-01-29 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 300 |
| 2020-01-28 | $5.94 | $5.98 | $5.94 | $5.98 | $5.98 | 1,050 |
| 2020-01-27 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 25 |
| 2020-01-24 | $5.85 | $5.95 | $5.85 | $5.95 | $5.95 | 652 |
| 2020-01-23 | $5.86 | $5.89 | $5.80 | $5.83 | $5.83 | 4,052 |
| 2020-01-22 | $6.05 | $6.05 | $5.95 | $5.95 | $5.95 | 1,575 |
| 2020-01-21 | $6.04 | $6.09 | $5.90 | $6.00 | $6.00 | 6,725 |
| 2020-01-17 | $5.99 | $6.04 | $5.99 | $6.04 | $6.04 | 280 |
| 2020-01-16 | $5.95 | $5.99 | $5.95 | $5.99 | $5.99 | 370 |
| 2020-01-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 300 |
| 2020-01-14 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 200 |
| 2020-01-13 | $5.94 | $5.99 | $5.75 | $5.99 | $5.99 | 3,000 |
| 2020-01-10 | $6.05 | $6.05 | $5.80 | $6.04 | $6.04 | 1,878 |
| 2020-01-09 | $6.08 | $6.08 | $5.90 | $6.07 | $6.07 | 2,410 |
| 2020-01-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 200 |
| 2020-01-07 | $5.77 | $6.10 | $5.77 | $6.10 | $6.10 | 3,777 |
| 2020-01-06 | $6.10 | $6.10 | $5.80 | $6.10 | $6.10 | 4,236 |
| 2020-01-03 | $6.10 | $6.10 | $5.93 | $6.10 | $6.10 | 2,413 |
| 2020-01-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 1,307 |
| 2019-12-31 | $5.95 | $6.14 | $5.85 | $6.00 | $6.00 | 13,478 |
| 2019-12-30 | $5.82 | $6.15 | $5.82 | $6.00 | $6.00 | 11,980 |
| 2019-12-27 | $5.94 | $6.20 | $5.70 | $6.20 | $6.20 | 77,640 |
| 2019-12-26 | $6.05 | $6.05 | $5.82 | $6.05 | $6.05 | 1,450 |
| 2019-12-24 | $5.90 | $6.00 | $5.75 | $6.00 | $6.00 | 6,707 |
| 2019-12-23 | $5.75 | $6.00 | $5.66 | $6.00 | $6.00 | 24,177 |
| 2019-12-20 | $6.20 | $6.20 | $5.80 | $6.00 | $6.00 | 5,420 |
| 2019-12-19 | $5.55 | $6.45 | $5.55 | $5.90 | $5.90 | 7,070 |
| 2019-12-18 | $5.71 | $5.85 | $5.40 | $5.55 | $5.50 | 99,291 |
| 2019-12-17 | $5.86 | $6.00 | $5.50 | $5.75 | $5.70 | 80,301 |
| 2019-12-16 | $5.95 | $6.10 | $5.88 | $6.10 | $6.04 | 30,693 |
| 2019-12-13 | $6.20 | $6.25 | $5.91 | $5.95 | $5.90 | 59,488 |
| 2019-12-12 | $6.25 | $6.38 | $6.13 | $6.30 | $6.24 | 3,578 |
| 2019-12-11 | $6.40 | $6.42 | $6.25 | $6.42 | $6.36 | 4,448 |
| 2019-12-10 | $6.25 | $6.44 | $6.20 | $6.44 | $6.38 | 13,000 |
| 2019-12-09 | $6.40 | $6.50 | $5.85 | $6.10 | $6.04 | 45,783 |
| 2019-12-06 | $6.50 | $6.70 | $6.20 | $6.61 | $6.55 | 18,936 |
| 2019-12-05 | $6.56 | $6.93 | $6.42 | $6.64 | $6.58 | 11,144 |
| 2019-12-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.90 | 200 |
| 2019-12-03 | $6.75 | $6.97 | $6.44 | $6.97 | $6.91 | 3,500 |
| 2019-12-02 | $6.89 | $6.97 | $6.89 | $6.97 | $6.91 | 200 |
| 2019-11-29 | $6.98 | $6.98 | $6.98 | $6.98 | $6.92 | 500 |
| 2019-11-27 | $6.80 | $6.98 | $6.80 | $6.98 | $6.92 | 698 |
| 2019-11-26 | $6.98 | $6.98 | $6.98 | $6.98 | $6.92 | 240 |
| 2019-11-25 | $6.94 | $6.99 | $6.80 | $6.99 | $6.93 | 1,715 |
| 2019-11-22 | $6.90 | $6.99 | $6.80 | $6.99 | $6.93 | 1,050 |
| 2019-11-21 | $6.99 | $6.99 | $6.99 | $6.99 | $6.93 | 800 |
| 2019-11-20 | $6.93 | $7.05 | $6.80 | $7.00 | $6.94 | 1,300 |
| 2019-11-19 | $7.05 | $7.05 | $7.05 | $7.05 | $6.98 | 1,057 |
| 2019-11-18 | $7.05 | $7.09 | $6.90 | $7.00 | $6.94 | 1,160 |
| 2019-11-15 | $7.20 | $7.20 | $7.20 | $7.20 | $7.13 | 400 |
| 2019-11-14 | $7.15 | $7.15 | $7.08 | $7.15 | $7.08 | 1,200 |
| 2019-11-13 | $6.95 | $7.20 | $6.91 | $7.20 | $7.13 | 2,000 |
| 2019-11-12 | $7.19 | $7.20 | $6.96 | $7.20 | $7.13 | 2,300 |
| 2019-11-11 | $7.17 | $7.20 | $7.17 | $7.20 | $7.13 | 1,400 |
| 2019-11-08 | $7.18 | $7.55 | $7.18 | $7.55 | $7.48 | 1,615 |
| 2019-11-07 | $7.42 | $8.00 | $7.17 | $7.30 | $7.23 | 18,750 |
| 2019-11-06 | $7.50 | $7.50 | $7.41 | $7.50 | $7.43 | 607 |
| 2019-11-05 | $7.42 | $7.50 | $7.42 | $7.50 | $7.43 | 700 |
| 2019-11-04 | $7.43 | $7.52 | $7.42 | $7.52 | $7.45 | 2,308 |
| 2019-11-01 | $7.56 | $7.60 | $7.41 | $7.54 | $7.47 | 7,910 |
| 2019-10-31 | $7.60 | $7.60 | $7.48 | $7.60 | $7.53 | 1,390 |
| 2019-10-30 | $7.60 | $7.60 | $7.48 | $7.60 | $7.53 | 3,750 |
| 2019-10-29 | $7.54 | $7.60 | $7.49 | $7.60 | $7.53 | 1,500 |
| 2019-10-28 | $7.60 | $7.60 | $7.60 | $7.60 | $7.53 | 200 |
| 2019-10-25 | $7.57 | $7.60 | $7.57 | $7.60 | $7.53 | 789 |
| 2019-10-24 | $7.48 | $7.60 | $7.48 | $7.60 | $7.53 | 250 |
| 2019-10-23 | $7.66 | $7.66 | $7.66 | $7.66 | $7.59 | 222 |
| 2019-10-22 | $7.60 | $7.80 | $7.52 | $7.60 | $7.53 | 2,850 |
| 2019-10-21 | $7.56 | $7.60 | $7.56 | $7.60 | $7.53 | 200 |
| 2019-10-18 | $7.51 | $7.60 | $7.45 | $7.60 | $7.53 | 4,764 |
| 2019-10-17 | $7.60 | $7.70 | $7.56 | $7.70 | $7.63 | 3,258 |
| 2019-10-16 | $7.60 | $7.70 | $7.60 | $7.70 | $7.63 | 2,200 |
| 2019-10-15 | $7.68 | $7.68 | $7.55 | $7.68 | $7.61 | 5,840 |
| 2019-10-14 | $7.60 | $7.68 | $7.60 | $7.68 | $7.61 | 800 |
| 2019-10-11 | $7.69 | $8.12 | $7.32 | $7.69 | $7.62 | 15,188 |
| 2019-10-10 | $7.60 | $7.70 | $7.32 | $7.69 | $7.62 | 6,857 |
| 2019-10-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.63 | 1,000 |
| 2019-10-08 | $7.70 | $7.70 | $7.39 | $7.70 | $7.63 | 3,550 |
| 2019-10-07 | $7.64 | $7.70 | $7.55 | $7.70 | $7.63 | 3,050 |
| 2019-10-04 | $7.70 | $7.70 | $7.32 | $7.69 | $7.62 | 11,850 |
| 2019-10-03 | $7.40 | $7.70 | $7.40 | $7.70 | $7.63 | 2,000 |
| 2019-10-02 | $7.48 | $7.69 | $7.15 | $7.69 | $7.62 | 9,748 |
| 2019-10-01 | $7.58 | $7.70 | $7.45 | $7.70 | $7.63 | 3,550 |
| 2019-09-30 | $7.57 | $7.70 | $7.48 | $7.70 | $7.63 | 2,111 |
| 2019-09-27 | $7.50 | $7.68 | $7.50 | $7.68 | $7.61 | 1,840 |
| 2019-09-26 | $7.50 | $7.68 | $7.50 | $7.68 | $7.61 | 3,420 |
| 2019-09-25 | $7.60 | $7.68 | $7.60 | $7.68 | $7.61 | 201 |
| 2019-09-24 | $7.60 | $7.69 | $7.52 | $7.68 | $7.61 | 2,650 |
| 2019-09-23 | $7.55 | $7.69 | $7.40 | $7.69 | $7.62 | 10,051 |
| 2019-09-20 | $7.54 | $7.70 | $7.40 | $7.70 | $7.63 | 2,250 |
| 2019-09-19 | $7.70 | $7.70 | $7.70 | $7.70 | $7.63 | 1,300 |
| 2019-09-18 | $7.70 | $7.70 | $7.61 | $7.70 | $7.63 | 1,549 |
| 2019-09-17 | $7.54 | $7.70 | $7.25 | $7.70 | $7.63 | 6,100 |
| 2019-09-16 | $7.58 | $7.70 | $7.21 | $7.69 | $7.62 | 4,000 |
| 2019-09-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.63 | 200 |
| 2019-09-12 | $7.38 | $7.70 | $7.26 | $7.70 | $7.63 | 2,250 |
| 2019-09-11 | $7.48 | $7.70 | $7.48 | $7.70 | $7.63 | 2,600 |
| 2019-09-10 | $7.57 | $7.69 | $6.96 | $7.69 | $7.62 | 2,300 |
| 2019-09-09 | $7.53 | $7.70 | $7.45 | $7.70 | $7.63 | 2,000 |
| 2019-09-06 | $7.60 | $7.65 | $7.53 | $7.65 | $7.58 | 1,320 |
| 2019-09-05 | $7.60 | $7.60 | $7.45 | $7.60 | $7.53 | 1,625 |
| 2019-09-04 | $7.50 | $7.60 | $7.26 | $7.60 | $7.53 | 3,780 |
| 2019-09-03 | $7.61 | $7.65 | $7.51 | $7.60 | $7.53 | 1,665 |
| 2019-08-30 | $7.61 | $7.70 | $7.55 | $7.70 | $7.63 | 7,584 |
| 2019-08-29 | $7.50 | $7.70 | $7.31 | $7.70 | $7.63 | 7,800 |
| 2019-08-28 | $7.56 | $7.70 | $7.42 | $7.70 | $7.63 | 700 |
| 2019-08-27 | $7.60 | $7.74 | $7.23 | $7.60 | $7.53 | 4,956 |
| 2019-08-26 | $7.42 | $7.72 | $7.13 | $7.72 | $7.65 | 2,349 |
| 2019-08-23 | $7.13 | $7.74 | $7.13 | $7.74 | $7.67 | 700 |
| 2019-08-22 | $7.93 | $7.93 | $7.22 | $7.74 | $7.67 | 1,262 |
| 2019-08-21 | $7.72 | $7.74 | $7.22 | $7.74 | $7.67 | 4,075 |
| 2019-08-20 | $7.48 | $7.74 | $7.22 | $7.74 | $7.67 | 1,034 |
| 2019-08-19 | $7.46 | $7.75 | $7.16 | $7.74 | $7.67 | 1,100 |
| 2019-08-16 | $7.16 | $7.75 | $7.16 | $7.75 | $7.68 | 2,850 |
| 2019-08-15 | $7.36 | $7.50 | $7.17 | $7.50 | $7.43 | 2,897 |
| 2019-08-14 | $7.53 | $7.75 | $7.21 | $7.50 | $7.43 | 14,195 |
| 2019-08-13 | $7.75 | $7.75 | $7.51 | $7.75 | $7.68 | 2,600 |
| 2019-08-12 | $7.73 | $7.95 | $7.20 | $7.75 | $7.68 | 4,600 |
| 2019-08-09 | $7.99 | $7.99 | $7.51 | $7.99 | $7.92 | 1,350 |
| 2019-08-08 | $8.85 | $8.85 | $7.45 | $7.75 | $7.68 | 26,670 |
| 2019-08-07 | $9.00 | $9.00 | $8.65 | $9.00 | $8.92 | 9,480 |
| 2019-08-06 | $8.88 | $9.00 | $8.88 | $9.00 | $8.92 | 250 |
| 2019-08-05 | $8.88 | $9.00 | $8.45 | $8.95 | $8.87 | 5,021 |
| 2019-08-02 | $8.87 | $9.00 | $8.87 | $9.00 | $8.92 | 400 |
| 2019-08-01 | $8.89 | $8.89 | $8.51 | $8.87 | $8.79 | 10,590 |
| 2019-07-31 | $8.85 | $9.00 | $8.75 | $8.95 | $8.87 | 6,486 |
| 2019-07-30 | $8.90 | $8.90 | $8.80 | $8.90 | $8.82 | 600 |
| 2019-07-29 | $8.90 | $9.00 | $8.72 | $8.90 | $8.82 | 6,706 |
| 2019-07-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 300 |
| 2019-07-25 | $8.61 | $8.95 | $8.61 | $8.95 | $8.87 | 1,350 |
| 2019-07-24 | $8.95 | $8.95 | $8.95 | $8.95 | $8.87 | 250 |
| 2019-07-23 | $9.00 | $9.00 | $8.75 | $8.95 | $8.87 | 10,210 |
| 2019-07-22 | $8.88 | $9.00 | $8.88 | $9.00 | $8.92 | 250 |
| 2019-07-19 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 300 |
| 2019-07-18 | $9.00 | $9.00 | $9.00 | $9.00 | $8.92 | 250 |
| 2019-07-17 | $9.00 | $9.00 | $8.60 | $9.00 | $8.92 | 3,100 |
| 2019-07-16 | $9.53 | $9.53 | $8.68 | $8.98 | $8.89 | 6,691 |
| 2019-07-15 | $8.83 | $9.00 | $8.01 | $8.90 | $8.82 | 1,900 |
| 2019-07-12 | $8.90 | $8.90 | $8.52 | $8.90 | $8.82 | 2,500 |
| 2019-07-11 | $8.85 | $9.25 | $8.75 | $8.89 | $8.81 | 3,600 |
| 2019-07-10 | $8.65 | $8.85 | $8.56 | $8.85 | $8.77 | 8,344 |
| 2019-07-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.76 | 200 |
| 2019-07-08 | $8.80 | $8.84 | $8.80 | $8.84 | $8.76 | 550 |
| 2019-07-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.76 | 200 |
| 2019-07-03 | $8.84 | $8.84 | $8.45 | $8.83 | $8.75 | 1,465 |
| 2019-07-02 | $8.83 | $9.00 | $8.52 | $8.85 | $8.77 | 4,265 |
| 2019-07-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.72 | 250 |
| 2019-06-28 | $8.80 | $8.80 | $8.70 | $8.80 | $8.72 | 3,700 |
| 2019-06-27 | $8.80 | $8.80 | $8.60 | $8.80 | $8.72 | 2,050 |
| 2019-06-26 | $8.90 | $8.90 | $8.52 | $8.80 | $8.72 | 1,163 |
| 2019-06-25 | $8.75 | $8.80 | $8.42 | $8.80 | $8.72 | 5,800 |
| 2019-06-24 | $8.80 | $8.80 | $8.51 | $8.80 | $8.72 | 1,475 |
| 2019-06-21 | $8.80 | $8.80 | $8.46 | $8.80 | $8.72 | 3,050 |
| 2019-06-20 | $8.75 | $8.90 | $8.75 | $8.84 | $8.76 | 1,450 |
| 2019-06-19 | $8.80 | $8.80 | $8.65 | $8.80 | $8.72 | 1,901 |
| 2019-06-18 | $8.80 | $8.80 | $8.80 | $8.80 | $8.72 | 350 |
| 2019-06-17 | $8.70 | $8.90 | $8.70 | $8.83 | $8.75 | 1,444 |
| 2019-06-14 | $8.75 | $8.75 | $8.75 | $8.75 | $8.67 | 300 |
| 2019-06-13 | $8.70 | $8.71 | $8.58 | $8.71 | $8.62 | 4,100 |
| 2019-06-12 | $8.70 | $8.70 | $8.59 | $8.69 | $8.61 | 2,049 |
| 2019-06-11 | $8.70 | $8.70 | $7.96 | $8.58 | $8.50 | 16,551 |
| 2019-06-10 | $8.90 | $8.90 | $8.22 | $8.74 | $8.66 | 26,440 |
| 2019-06-07 | $8.80 | $8.90 | $8.77 | $8.90 | $8.82 | 3,400 |
| 2019-06-06 | $8.88 | $8.90 | $8.88 | $8.90 | $8.82 | 250 |
| 2019-06-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.77 | 200 |
| 2019-06-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.77 | 1,140 |
| 2019-06-03 | $8.85 | $8.85 | $8.70 | $8.85 | $8.77 | 6,067 |
| 2019-05-31 | $8.85 | $8.85 | $8.85 | $8.85 | $8.77 | 200 |
| 2019-05-30 | $8.98 | $8.98 | $8.69 | $8.80 | $8.72 | 5,500 |
| 2019-05-29 | $8.77 | $8.83 | $8.12 | $8.83 | $8.75 | 4,005 |
| 2019-05-28 | $8.82 | $8.83 | $8.36 | $8.83 | $8.75 | 3,453 |
| 2019-05-24 | $8.75 | $8.83 | $8.75 | $8.83 | $8.75 | 1,000 |
| 2019-05-23 | $8.76 | $8.89 | $8.62 | $8.89 | $8.81 | 6,410 |
| 2019-05-22 | $8.84 | $8.88 | $8.47 | $8.85 | $8.77 | 6,600 |
| 2019-05-21 | $8.85 | $8.85 | $8.37 | $8.85 | $8.77 | 5,894 |
| 2019-05-20 | $8.76 | $8.85 | $8.62 | $8.85 | $8.77 | 2,176 |
| 2019-05-17 | $8.85 | $8.85 | $8.75 | $8.85 | $8.77 | 2,603 |
| 2019-05-16 | $8.85 | $8.85 | $8.76 | $8.85 | $8.77 | 4,260 |
| 2019-05-15 | $8.79 | $8.88 | $8.75 | $8.85 | $8.77 | 2,706 |
| 2019-05-14 | $8.80 | $8.90 | $8.55 | $8.89 | $8.81 | 17,350 |
| 2019-05-13 | $8.75 | $8.85 | $8.74 | $8.80 | $8.72 | 15,325 |
| 2019-05-10 | $8.69 | $8.75 | $8.69 | $8.75 | $8.67 | 3,929 |
| 2019-05-09 | $8.70 | $8.75 | $8.46 | $8.60 | $8.52 | 3,014 |
| 2019-05-08 | $8.73 | $8.73 | $8.56 | $8.73 | $8.65 | 7,907 |
| 2019-05-07 | $8.73 | $8.73 | $8.73 | $8.73 | $8.65 | 300 |
| 2019-05-06 | $8.70 | $8.75 | $8.60 | $8.73 | $8.65 | 5,795 |
| 2019-05-03 | $8.70 | $8.70 | $8.70 | $8.70 | $8.62 | 350 |
| 2019-05-02 | $8.62 | $8.85 | $8.62 | $8.65 | $8.57 | 5,785 |
| 2019-05-01 | $8.70 | $8.70 | $8.50 | $8.63 | $8.55 | 4,110 |
| 2019-04-30 | $8.60 | $8.75 | $8.23 | $8.70 | $8.62 | 14,370 |
| 2019-04-29 | $8.59 | $8.65 | $8.16 | $8.65 | $8.57 | 3,366 |
| 2019-04-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.52 | 265 |
| 2019-04-25 | $8.22 | $8.65 | $8.12 | $8.60 | $8.52 | 4,338 |
| 2019-04-24 | $8.50 | $8.60 | $8.50 | $8.55 | $8.47 | 2,590 |
| 2019-04-23 | $8.50 | $8.50 | $8.40 | $8.50 | $8.42 | 950 |
| 2019-04-22 | $8.50 | $8.50 | $8.45 | $8.50 | $8.42 | 3,153 |
| 2019-04-18 | $8.50 | $8.50 | $8.16 | $8.50 | $8.42 | 6,850 |
| 2019-04-17 | $8.31 | $8.50 | $8.30 | $8.45 | $8.37 | 3,601 |
| 2019-04-16 | $8.49 | $8.50 | $8.11 | $8.50 | $8.42 | 7,509 |
| 2019-04-15 | $8.60 | $8.61 | $8.30 | $8.43 | $8.35 | 19,900 |
| 2019-04-12 | $8.35 | $8.35 | $8.25 | $8.35 | $8.27 | 2,809 |
| 2019-04-11 | $8.26 | $8.49 | $8.10 | $8.35 | $8.27 | 24,976 |
| 2019-04-10 | $7.95 | $8.25 | $7.92 | $8.21 | $8.13 | 16,973 |
| 2019-04-09 | $7.72 | $8.00 | $7.32 | $7.95 | $7.88 | 18,802 |
| 2019-04-08 | $7.75 | $7.75 | $7.75 | $7.75 | $7.68 | 1,075 |
| 2019-04-05 | $7.70 | $7.75 | $7.60 | $7.75 | $7.68 | 8,200 |
| 2019-04-04 | $7.53 | $7.75 | $7.53 | $7.75 | $7.68 | 4,500 |
| 2019-04-03 | $7.65 | $7.65 | $7.63 | $7.63 | $7.56 | 700 |
| 2019-04-02 | $7.70 | $7.70 | $7.65 | $7.65 | $7.58 | 1,949 |
| 2019-04-01 | $7.60 | $7.65 | $7.60 | $7.65 | $7.58 | 3,069 |
| 2019-03-29 | $7.40 | $7.74 | $7.25 | $7.60 | $7.53 | 38,827 |
| 2019-03-28 | $7.40 | $7.40 | $7.26 | $7.40 | $7.33 | 8,460 |
| 2019-03-27 | $7.49 | $7.95 | $7.30 | $7.40 | $7.33 | 17,170 |
| 2019-03-26 | $7.30 | $7.90 | $7.30 | $7.50 | $7.43 | 36,617 |
| 2019-03-25 | $7.20 | $7.40 | $7.20 | $7.40 | $7.33 | 10,000 |
| 2019-03-22 | $7.40 | $7.40 | $7.39 | $7.40 | $7.33 | 650 |
| 2019-03-21 | $7.42 | $7.45 | $7.38 | $7.44 | $7.37 | 1,950 |
| 2019-03-20 | $7.40 | $7.95 | $7.35 | $7.42 | $7.35 | 3,102 |
| 2019-03-19 | $7.50 | $7.50 | $7.40 | $7.40 | $7.33 | 3,600 |
| 2019-03-18 | $7.40 | $7.50 | $7.40 | $7.50 | $7.43 | 1,900 |
| 2019-03-15 | $7.35 | $7.90 | $7.35 | $7.48 | $7.41 | 1,850 |
| 2019-03-14 | $7.40 | $7.40 | $7.35 | $7.40 | $7.33 | 1,600 |
| 2019-03-13 | $7.40 | $7.40 | $7.35 | $7.40 | $7.33 | 600 |
| 2019-03-12 | $7.40 | $7.40 | $7.40 | $7.40 | $7.33 | 765 |
| 2019-03-11 | $7.30 | $7.55 | $7.30 | $7.40 | $7.33 | 4,585 |
| 2019-03-08 | $7.35 | $7.35 | $7.30 | $7.35 | $7.28 | 4,400 |
| 2019-03-07 | $7.35 | $7.35 | $7.06 | $7.35 | $7.28 | 5,427 |
| 2019-03-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.28 | 200 |
| 2019-03-05 | $7.30 | $7.31 | $7.30 | $7.31 | $7.24 | 1,150 |
| 2019-03-04 | $7.28 | $7.35 | $7.04 | $7.35 | $7.28 | 9,700 |
| 2019-03-01 | $7.40 | $7.40 | $7.21 | $7.37 | $7.30 | 5,800 |
| 2019-02-28 | $7.34 | $7.40 | $7.20 | $7.40 | $7.33 | 7,709 |
| 2019-02-27 | $7.20 | $7.28 | $7.20 | $7.28 | $7.21 | 300 |
| 2019-02-26 | $7.25 | $7.55 | $6.89 | $7.25 | $7.18 | 7,800 |
| 2019-02-25 | $7.17 | $7.30 | $7.17 | $7.30 | $7.23 | 2,300 |
| 2019-02-22 | $7.30 | $7.30 | $7.20 | $7.30 | $7.23 | 1,150 |
| 2019-02-21 | $7.28 | $7.40 | $7.00 | $7.30 | $7.23 | 6,764 |
| 2019-02-20 | $7.30 | $7.30 | $7.05 | $7.25 | $7.18 | 1,618 |
| 2019-02-19 | $7.05 | $7.40 | $7.04 | $7.30 | $7.23 | 4,500 |
| 2019-02-15 | $7.00 | $8.14 | $6.74 | $7.40 | $7.33 | 1,350 |
| 2019-02-14 | $7.00 | $7.10 | $7.00 | $7.00 | $6.94 | 8,900 |
| 2019-02-13 | $7.00 | $7.00 | $7.00 | $7.00 | $6.94 | 500 |
| 2019-02-12 | $7.00 | $7.00 | $7.00 | $7.00 | $6.94 | 2,338 |
| 2019-02-11 | $7.07 | $7.07 | $7.07 | $7.07 | $7.00 | 335 |
| 2019-02-08 | $7.22 | $7.22 | $6.91 | $7.02 | $6.96 | 3,682 |
| 2019-02-07 | $6.95 | $7.00 | $6.73 | $7.00 | $6.94 | 4,450 |
| 2019-02-06 | $6.95 | $6.95 | $6.90 | $6.95 | $6.89 | 3,023 |
| 2019-02-05 | $6.95 | $6.95 | $6.94 | $6.95 | $6.89 | 2,950 |
| 2019-02-04 | $6.71 | $6.95 | $6.70 | $6.95 | $6.89 | 6,000 |
| 2019-02-01 | $7.10 | $7.10 | $6.93 | $6.93 | $6.87 | 3,951 |
| 2019-01-31 | $6.98 | $6.98 | $6.61 | $6.90 | $6.84 | 15,550 |
| 2019-01-30 | $6.95 | $6.95 | $6.95 | $6.95 | $6.89 | 250 |
| 2019-01-29 | $6.90 | $6.95 | $6.10 | $6.94 | $6.88 | 7,900 |
| 2019-01-28 | $6.98 | $6.98 | $6.90 | $6.95 | $6.89 | 1,400 |
| 2019-01-25 | $6.78 | $6.98 | $6.78 | $6.98 | $6.92 | 8,117 |
| 2019-01-24 | $6.98 | $7.00 | $6.98 | $7.00 | $6.94 | 1,500 |
| 2019-01-23 | $6.98 | $6.99 | $6.98 | $6.99 | $6.93 | 1,150 |
| 2019-01-22 | $6.97 | $6.99 | $6.72 | $6.99 | $6.93 | 3,224 |
| 2019-01-18 | $7.00 | $7.00 | $6.86 | $6.99 | $6.93 | 1,850 |
| 2019-01-17 | $6.97 | $7.00 | $6.88 | $6.88 | $6.82 | 7,187 |
| 2019-01-16 | $7.02 | $7.02 | $6.91 | $6.99 | $6.93 | 4,669 |
| 2019-01-15 | $7.00 | $7.05 | $6.88 | $7.00 | $6.94 | 2,322 |
| 2019-01-14 | $7.04 | $7.04 | $6.96 | $7.00 | $6.94 | 7,450 |
| 2019-01-11 | $7.05 | $7.13 | $6.98 | $7.02 | $6.96 | 14,386 |
| 2019-01-10 | $7.10 | $7.23 | $7.00 | $7.10 | $7.03 | 16,566 |
| 2019-01-09 | $7.09 | $7.09 | $7.09 | $7.09 | $7.02 | 200 |
| 2019-01-08 | $7.00 | $7.10 | $7.00 | $7.10 | $7.03 | 600 |
| 2019-01-07 | $7.11 | $7.11 | $7.11 | $7.11 | $7.04 | 2,000 |
| 2019-01-04 | $7.00 | $7.11 | $7.00 | $7.11 | $7.04 | 7,076 |
| 2019-01-03 | $7.37 | $7.37 | $6.98 | $7.05 | $6.98 | 32,434 |
| 2019-01-02 | $7.41 | $7.48 | $7.17 | $7.43 | $7.36 | 2,441 |
| 2018-12-31 | $7.45 | $7.50 | $7.04 | $7.48 | $7.41 | 7,035 |
| 2018-12-28 | $7.27 | $7.50 | $7.11 | $7.50 | $7.43 | 1,050 |
| 2018-12-27 | $7.35 | $7.49 | $7.10 | $7.30 | $7.23 | 4,250 |
| 2018-12-26 | $7.64 | $7.64 | $6.91 | $7.35 | $7.28 | 7,190 |
| 2018-12-24 | $7.40 | $7.45 | $6.93 | $7.45 | $7.38 | 15,808 |
| 2018-12-21 | $7.49 | $7.50 | $7.30 | $7.50 | $7.43 | 4,640 |
| 2018-12-20 | $7.41 | $7.60 | $7.05 | $7.11 | $7.04 | 8,450 |
| 2018-12-19 | $7.59 | $7.65 | $7.31 | $7.50 | $7.43 | 5,315 |
| 2018-12-18 | $7.70 | $7.70 | $7.47 | $7.59 | $7.52 | 2,600 |
| 2018-12-17 | $7.56 | $7.65 | $7.27 | $7.65 | $7.52 | 9,804 |
| 2018-12-14 | $7.64 | $7.66 | $7.64 | $7.65 | $7.52 | 1,435 |
| 2018-12-13 | $7.57 | $7.70 | $7.57 | $7.64 | $7.51 | 4,520 |
| 2018-12-12 | $7.62 | $7.65 | $7.62 | $7.64 | $7.51 | 615 |
| 2018-12-11 | $7.80 | $7.80 | $7.43 | $7.66 | $7.53 | 6,840 |
| 2018-12-10 | $7.66 | $7.70 | $7.62 | $7.64 | $7.51 | 1,690 |
| 2018-12-07 | $7.64 | $7.90 | $7.63 | $7.67 | $7.54 | 10,789 |
| 2018-12-06 | $7.75 | $7.75 | $7.55 | $7.75 | $7.62 | 1,755 |
| 2018-12-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.70 | 100 |
| 2018-12-03 | $7.83 | $7.90 | $7.62 | $7.85 | $7.72 | 4,300 |
| 2018-11-30 | $7.78 | $7.90 | $7.60 | $7.86 | $7.73 | 8,450 |
| 2018-11-29 | $7.99 | $8.00 | $7.55 | $7.85 | $7.72 | 8,405 |
| 2018-11-28 | $7.50 | $7.85 | $7.49 | $7.49 | $7.37 | 12,140 |
| 2018-11-27 | $7.65 | $7.84 | $7.53 | $7.84 | $7.71 | 1,200 |
| 2018-11-26 | $7.50 | $7.84 | $7.50 | $7.84 | $7.71 | 1,050 |
| 2018-11-23 | $7.64 | $7.85 | $7.64 | $7.85 | $7.72 | 615 |
| 2018-11-21 | $7.50 | $7.94 | $7.50 | $7.66 | $7.53 | 7,690 |
| 2018-11-20 | $7.60 | $7.60 | $7.45 | $7.50 | $7.38 | 2,775 |
| 2018-11-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 930 |
| 2018-11-16 | $7.55 | $7.63 | $7.54 | $7.63 | $7.51 | 1,870 |
| 2018-11-15 | $7.59 | $7.63 | $7.59 | $7.63 | $7.51 | 300 |
| 2018-11-14 | $7.64 | $7.65 | $7.45 | $7.45 | $7.33 | 2,800 |
| 2018-11-13 | $7.89 | $7.89 | $7.20 | $7.40 | $7.28 | 12,767 |
| 2018-11-12 | $7.80 | $8.00 | $7.16 | $7.98 | $7.85 | 6,375 |
| 2018-11-09 | $7.80 | $7.90 | $7.63 | $7.90 | $7.77 | 1,950 |
| 2018-11-08 | $7.75 | $7.78 | $7.75 | $7.78 | $7.65 | 2,200 |
| 2018-11-07 | $7.56 | $7.72 | $7.31 | $7.72 | $7.59 | 3,140 |
| 2018-11-06 | $7.42 | $7.63 | $7.19 | $7.55 | $7.43 | 2,750 |
| 2018-11-05 | $7.50 | $7.50 | $7.00 | $7.45 | $7.33 | 4,444 |
| 2018-11-02 | $7.48 | $7.50 | $6.92 | $7.50 | $7.38 | 1,910 |
| 2018-11-01 | $7.49 | $7.50 | $7.48 | $7.50 | $7.38 | 1,850 |
| 2018-10-31 | $7.50 | $7.50 | $7.42 | $7.50 | $7.38 | 3,574 |
| 2018-10-30 | $7.47 | $7.50 | $7.15 | $7.50 | $7.38 | 5,576 |
| 2018-10-29 | $7.50 | $7.63 | $7.11 | $7.51 | $7.39 | 12,471 |
| 2018-10-26 | $7.59 | $7.70 | $7.50 | $7.64 | $7.51 | 3,130 |
| 2018-10-25 | $7.72 | $7.72 | $7.47 | $7.60 | $7.48 | 7,070 |
| 2018-10-24 | $7.86 | $7.90 | $7.80 | $7.80 | $7.67 | 1,650 |
| 2018-10-23 | $7.96 | $7.99 | $7.90 | $7.90 | $7.77 | 4,100 |
| 2018-10-22 | $7.47 | $8.00 | $7.47 | $7.99 | $7.86 | 10,887 |
| 2018-10-19 | $8.00 | $8.00 | $8.00 | $8.00 | $7.87 | 250 |
| 2018-10-18 | $7.98 | $8.00 | $7.74 | $7.90 | $7.77 | 3,600 |
| 2018-10-17 | $8.00 | $8.00 | $7.97 | $8.00 | $7.87 | 1,202 |
| 2018-10-16 | $7.90 | $7.99 | $7.90 | $7.99 | $7.86 | 400 |
| 2018-10-15 | $7.97 | $7.97 | $7.97 | $7.97 | $7.84 | 100 |
| 2018-10-12 | $8.00 | $8.00 | $7.56 | $7.99 | $7.86 | 3,420 |
| 2018-10-11 | $7.99 | $7.99 | $7.85 | $7.99 | $7.86 | 1,027 |
| 2018-10-10 | $7.64 | $7.99 | $7.56 | $7.56 | $7.44 | 2,700 |
| 2018-10-09 | $7.75 | $8.07 | $7.75 | $8.07 | $7.94 | 2,400 |
| 2018-10-08 | $8.03 | $8.03 | $7.71 | $8.03 | $7.90 | 1,390 |
| 2018-10-05 | $8.07 | $8.10 | $7.54 | $7.95 | $7.82 | 6,850 |
| 2018-10-04 | $8.00 | $8.00 | $7.91 | $8.00 | $7.87 | 4,550 |
| 2018-10-03 | $7.90 | $8.09 | $7.47 | $8.09 | $7.96 | 11,862 |
| 2018-10-02 | $7.71 | $8.10 | $7.71 | $8.10 | $7.97 | 1,910 |
| 2018-10-01 | $7.95 | $8.14 | $7.95 | $8.10 | $7.97 | 4,058 |
| 2018-09-28 | $7.70 | $8.19 | $7.70 | $7.95 | $7.82 | 13,100 |
| 2018-09-27 | $7.77 | $8.09 | $7.65 | $7.70 | $7.57 | 12,854 |
| 2018-09-26 | $7.75 | $7.78 | $7.75 | $7.78 | $7.65 | 600 |
| 2018-09-25 | $7.75 | $7.79 | $7.58 | $7.79 | $7.66 | 1,724 |
| 2018-09-24 | $7.79 | $7.79 | $7.45 | $7.78 | $7.65 | 4,055 |
| 2018-09-21 | $7.79 | $7.79 | $7.75 | $7.79 | $7.66 | 550 |
| 2018-09-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 750 |
| 2018-09-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 300 |
| 2018-09-18 | $7.60 | $7.79 | $7.60 | $7.79 | $7.66 | 2,450 |
| 2018-09-17 | $7.68 | $7.79 | $7.68 | $7.78 | $7.65 | 3,633 |
| 2018-09-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.66 | 300 |
| 2018-09-13 | $7.76 | $7.79 | $7.46 | $7.75 | $7.62 | 7,650 |
| 2018-09-12 | $7.81 | $7.82 | $7.40 | $7.80 | $7.67 | 14,236 |
| 2018-09-11 | $7.80 | $7.80 | $7.75 | $7.75 | $7.62 | 1,200 |
| 2018-09-10 | $7.33 | $7.85 | $7.33 | $7.80 | $7.67 | 2,790 |
| 2018-09-07 | $7.90 | $7.90 | $7.90 | $7.90 | $7.77 | 250 |
| 2018-09-06 | $7.95 | $7.95 | $7.70 | $7.90 | $7.77 | 3,139 |
| 2018-09-05 | $8.17 | $8.25 | $7.65 | $7.75 | $7.62 | 7,511 |
| 2018-09-04 | $7.95 | $8.25 | $7.95 | $8.25 | $8.11 | 2,100 |
| 2018-08-31 | $7.95 | $8.00 | $7.90 | $8.00 | $7.87 | 1,521 |
| 2018-08-30 | $7.95 | $7.95 | $7.90 | $7.95 | $7.82 | 2,069 |
| 2018-08-29 | $7.83 | $7.95 | $7.76 | $7.95 | $7.82 | 5,350 |
| 2018-08-28 | $7.95 | $7.95 | $7.33 | $7.95 | $7.82 | 7,963 |
| 2018-08-27 | $7.88 | $7.95 | $7.21 | $7.95 | $7.82 | 7,909 |
| 2018-08-24 | $7.88 | $7.88 | $7.86 | $7.88 | $7.75 | 979 |
| 2018-08-23 | $7.95 | $7.95 | $7.83 | $7.88 | $7.75 | 8,423 |
| 2018-08-22 | $7.90 | $8.20 | $7.57 | $7.90 | $7.77 | 13,710 |
| 2018-08-21 | $8.05 | $8.31 | $8.05 | $8.31 | $8.17 | 791 |
| 2018-08-20 | $8.05 | $8.05 | $8.05 | $8.05 | $7.92 | 500 |
| 2018-08-17 | $8.04 | $8.05 | $8.04 | $8.05 | $7.92 | 1,025 |
| 2018-08-16 | $8.05 | $8.05 | $7.90 | $8.05 | $7.92 | 2,475 |
| 2018-08-15 | $7.98 | $8.05 | $7.97 | $8.05 | $7.92 | 1,480 |
| 2018-08-14 | $7.80 | $8.05 | $7.65 | $8.04 | $7.91 | 6,405 |
| 2018-08-13 | $7.95 | $8.05 | $7.35 | $8.00 | $7.87 | 10,208 |
| 2018-08-10 | $7.90 | $8.05 | $7.89 | $7.95 | $7.82 | 6,405 |
| 2018-08-09 | $7.95 | $8.05 | $7.95 | $8.05 | $7.92 | 1,953 |
| 2018-08-08 | $8.18 | $8.25 | $7.95 | $8.00 | $7.87 | 3,923 |
| 2018-08-07 | $8.23 | $8.24 | $8.15 | $8.21 | $8.08 | 3,350 |
| 2018-08-06 | $8.26 | $8.40 | $8.11 | $8.25 | $8.11 | 4,819 |
| 2018-08-03 | $8.34 | $8.35 | $8.34 | $8.35 | $8.21 | 1,000 |
| 2018-08-02 | $8.30 | $8.75 | $8.16 | $8.35 | $8.21 | 11,400 |
| 2018-08-01 | $8.40 | $8.44 | $8.30 | $8.44 | $8.30 | 3,750 |
| 2018-07-31 | $8.70 | $8.75 | $8.40 | $8.40 | $8.26 | 15,750 |
| 2018-07-30 | $8.55 | $8.55 | $8.55 | $8.55 | $8.41 | 22 |
| 2018-07-27 | $8.33 | $8.55 | $8.33 | $8.55 | $8.41 | 2,127 |
| 2018-07-26 | $8.47 | $8.47 | $8.47 | $8.47 | $8.33 | 0 |
| 2018-07-25 | $8.30 | $8.50 | $8.20 | $8.47 | $8.33 | 5,575 |
| 2018-07-24 | $8.47 | $8.50 | $8.47 | $8.50 | $8.36 | 750 |
| 2018-07-23 | $8.47 | $8.47 | $8.47 | $8.47 | $8.33 | 100 |
| 2018-07-20 | $8.50 | $8.55 | $8.50 | $8.55 | $8.41 | 4,680 |
| 2018-07-19 | $8.50 | $8.55 | $8.50 | $8.50 | $8.36 | 1,600 |
| 2018-07-18 | $8.40 | $8.60 | $8.40 | $8.57 | $8.43 | 3,623 |
| 2018-07-17 | $8.50 | $8.50 | $8.50 | $8.50 | $8.36 | 0 |
| 2018-07-16 | $8.50 | $8.50 | $8.38 | $8.50 | $8.36 | 1,161 |
| 2018-07-13 | $8.40 | $8.50 | $8.25 | $8.50 | $8.36 | 2,250 |
| 2018-07-12 | $8.50 | $8.50 | $8.20 | $8.40 | $8.26 | 2,165 |
| 2018-07-11 | $8.50 | $8.50 | $8.20 | $8.40 | $8.26 | 3,000 |
| 2018-07-10 | $8.27 | $8.30 | $8.20 | $8.30 | $8.16 | 2,759 |
| 2018-07-09 | $8.22 | $8.50 | $8.20 | $8.33 | $8.19 | 7,557 |
| 2018-07-06 | $8.48 | $8.49 | $8.21 | $8.35 | $8.21 | 8,290 |
| 2018-07-05 | $8.38 | $8.80 | $8.38 | $8.76 | $8.62 | 3,700 |
| 2018-07-03 | $8.30 | $8.60 | $8.30 | $8.60 | $8.46 | 3,966 |
| 2018-07-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.31 | 0 |
| 2018-06-29 | $8.15 | $8.50 | $8.05 | $8.45 | $8.31 | 17,101 |
| 2018-06-28 | $8.05 | $8.50 | $8.05 | $8.44 | $8.30 | 11,751 |
| 2018-06-27 | $8.50 | $8.64 | $8.01 | $8.50 | $8.36 | 5,497 |
| 2018-06-26 | $8.50 | $8.65 | $8.50 | $8.55 | $8.41 | 3,950 |
| 2018-06-25 | $8.25 | $8.55 | $8.25 | $8.50 | $8.36 | 6,675 |
| 2018-06-22 | $8.23 | $8.45 | $8.10 | $8.45 | $8.31 | 2,995 |
| 2018-06-21 | $8.30 | $8.43 | $7.90 | $8.40 | $8.26 | 14,909 |
| 2018-06-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.36 | 25 |
| 2018-06-19 | $8.35 | $8.50 | $8.35 | $8.50 | $8.36 | 2,300 |
| 2018-06-18 | $8.25 | $8.50 | $8.25 | $8.50 | $8.36 | 3,900 |
| 2018-06-15 | $8.35 | $8.50 | $8.35 | $8.50 | $8.36 | 4,904 |
| 2018-06-14 | $8.60 | $8.60 | $8.50 | $8.50 | $8.36 | 500 |
| 2018-06-13 | $8.16 | $8.45 | $8.16 | $8.37 | $8.23 | 2,900 |
| 2018-06-12 | $8.28 | $8.60 | $8.25 | $8.60 | $8.46 | 6,900 |
| 2018-06-11 | $8.35 | $8.74 | $8.30 | $8.74 | $8.60 | 3,770 |
| 2018-06-08 | $8.18 | $8.75 | $8.18 | $8.40 | $8.26 | 8,521 |
| 2018-06-07 | $8.18 | $8.40 | $8.15 | $8.25 | $8.11 | 6,960 |
| 2018-06-06 | $8.20 | $8.25 | $8.20 | $8.20 | $8.07 | 4,280 |
| 2018-06-05 | $8.20 | $8.30 | $8.20 | $8.25 | $8.11 | 900 |
| 2018-06-04 | $8.35 | $8.35 | $8.20 | $8.30 | $8.16 | 4,459 |
| 2018-06-01 | $8.50 | $8.50 | $8.31 | $8.35 | $8.21 | 5,305 |
| 2018-05-31 | $8.53 | $8.55 | $8.53 | $8.55 | $8.41 | 1,915 |
| 2018-05-30 | $8.65 | $8.75 | $8.07 | $8.65 | $8.51 | 76,864 |
| 2018-05-29 | $8.63 | $8.75 | $8.60 | $8.75 | $8.61 | 6,836 |
| 2018-05-25 | $8.46 | $8.75 | $8.45 | $8.60 | $8.46 | 6,803 |
| 2018-05-24 | $8.46 | $8.50 | $8.40 | $8.50 | $8.36 | 2,922 |
| 2018-05-23 | $8.40 | $8.50 | $8.40 | $8.50 | $8.36 | 1,960 |
| 2018-05-22 | $8.50 | $8.50 | $8.40 | $8.50 | $8.36 | 3,600 |
| 2018-05-21 | $8.45 | $8.50 | $8.40 | $8.50 | $8.36 | 1,200 |
| 2018-05-18 | $8.50 | $8.50 | $8.50 | $8.50 | $8.36 | 30 |
| 2018-05-17 | $8.50 | $8.50 | $8.19 | $8.50 | $8.36 | 2,377 |
| 2018-05-16 | $8.50 | $8.50 | $8.50 | $8.50 | $8.36 | 720 |
| 2018-05-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.36 | 0 |
| 2018-05-14 | $8.46 | $8.59 | $8.41 | $8.50 | $8.36 | 2,400 |
| 2018-05-11 | $8.44 | $8.49 | $8.40 | $8.46 | $8.32 | 3,312 |
| 2018-05-10 | $8.65 | $8.68 | $8.20 | $8.44 | $8.30 | 19,297 |
| 2018-05-09 | $8.75 | $8.79 | $8.75 | $8.79 | $8.65 | 1,264 |
| 2018-05-08 | $8.75 | $8.75 | $8.75 | $8.75 | $8.61 | 620 |
| 2018-05-07 | $8.75 | $8.78 | $8.70 | $8.78 | $8.64 | 1,220 |
| 2018-05-04 | $8.70 | $8.75 | $8.70 | $8.75 | $8.61 | 1,545 |
| 2018-05-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.59 | 0 |
| 2018-05-02 | $8.50 | $8.73 | $8.50 | $8.73 | $8.59 | 450 |
| 2018-05-01 | $8.66 | $8.74 | $8.50 | $8.74 | $8.60 | 2,100 |
| 2018-04-30 | $8.72 | $8.75 | $8.72 | $8.75 | $8.61 | 880 |
| 2018-04-27 | $8.68 | $8.70 | $8.68 | $8.70 | $8.56 | 1,320 |
| 2018-04-26 | $8.70 | $8.76 | $8.70 | $8.72 | $8.58 | 3,460 |
| 2018-04-25 | $8.66 | $8.76 | $8.50 | $8.76 | $8.62 | 5,330 |
| 2018-04-24 | $8.70 | $8.78 | $8.70 | $8.78 | $8.64 | 2,991 |
| 2018-04-23 | $8.55 | $8.75 | $8.50 | $8.75 | $8.61 | 3,175 |
| 2018-04-20 | $8.50 | $8.75 | $8.50 | $8.75 | $8.61 | 3,048 |
| 2018-04-19 | $8.75 | $8.75 | $8.75 | $8.75 | $8.61 | 0 |
| 2018-04-18 | $8.70 | $8.75 | $8.50 | $8.75 | $8.61 | 4,558 |
| 2018-04-17 | $8.27 | $8.75 | $8.27 | $8.75 | $8.61 | 1,273 |
| 2018-04-16 | $8.75 | $8.75 | $8.60 | $8.70 | $8.56 | 2,450 |
| 2018-04-13 | $8.52 | $8.55 | $8.50 | $8.50 | $8.36 | 6,673 |
| 2018-04-12 | $8.14 | $8.99 | $8.00 | $8.55 | $8.41 | 92,675 |
| 2018-04-11 | $7.99 | $7.99 | $7.79 | $7.95 | $7.82 | 17,110 |
| 2018-04-10 | $7.85 | $7.99 | $7.75 | $7.97 | $7.84 | 1,700 |
| 2018-04-09 | $7.91 | $7.99 | $7.51 | $7.98 | $7.85 | 6,250 |
| 2018-04-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.83 | 0 |
| 2018-04-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.83 | 3,000 |
| 2018-04-04 | $7.83 | $7.99 | $7.83 | $7.99 | $7.86 | 1,960 |
| 2018-04-03 | $7.89 | $8.00 | $7.80 | $7.99 | $7.86 | 3,600 |
| 2018-04-02 | $7.87 | $7.89 | $7.80 | $7.89 | $7.76 | 1,425 |
| 2018-03-29 | $8.12 | $8.12 | $6.82 | $8.00 | $7.87 | 57,469 |
| 2018-03-28 | $8.30 | $8.75 | $8.30 | $8.70 | $8.56 | 8,022 |
| 2018-03-27 | $8.85 | $8.98 | $8.55 | $8.60 | $8.46 | 17,177 |
| 2018-03-26 | $8.82 | $9.00 | $8.82 | $9.00 | $8.85 | 1,668 |
| 2018-03-23 | $8.96 | $9.00 | $8.55 | $9.00 | $8.85 | 1,815 |
| 2018-03-22 | $9.00 | $9.00 | $9.00 | $9.00 | $8.85 | 0 |
| 2018-03-21 | $8.80 | $9.00 | $8.79 | $9.00 | $8.85 | 6,047 |
| 2018-03-20 | $8.93 | $9.10 | $8.55 | $9.00 | $8.85 | 4,610 |
| 2018-03-19 | $9.00 | $9.20 | $8.90 | $9.10 | $8.95 | 3,095 |
| 2018-03-16 | $9.15 | $9.20 | $9.00 | $9.20 | $9.05 | 1,270 |
| 2018-03-15 | $9.03 | $9.20 | $8.60 | $9.20 | $9.05 | 9,725 |
| 2018-03-14 | $9.30 | $9.35 | $9.25 | $9.35 | $9.20 | 1,972 |
| 2018-03-13 | $9.29 | $9.35 | $9.25 | $9.35 | $9.20 | 1,350 |
| 2018-03-12 | $9.35 | $9.40 | $9.28 | $9.35 | $9.20 | 4,775 |
| 2018-03-09 | $9.30 | $9.40 | $9.30 | $9.40 | $9.25 | 1,648 |
| 2018-03-08 | $9.38 | $9.38 | $9.30 | $9.30 | $9.15 | 2,870 |
| 2018-03-07 | $9.34 | $9.37 | $9.34 | $9.37 | $9.22 | 286 |
| 2018-03-06 | $9.38 | $9.38 | $9.37 | $9.37 | $9.22 | 210 |
| 2018-03-05 | $9.20 | $9.40 | $9.05 | $9.30 | $9.15 | 4,948 |
| 2018-03-02 | $9.15 | $9.40 | $9.02 | $9.30 | $9.15 | 7,776 |
| 2018-03-01 | $9.37 | $9.37 | $9.37 | $9.37 | $9.22 | 452 |
| 2018-02-28 | $9.68 | $9.68 | $9.18 | $9.40 | $9.25 | 5,998 |
| 2018-02-27 | $9.58 | $9.58 | $9.54 | $9.54 | $9.38 | 1,550 |
| 2018-02-26 | $9.57 | $9.68 | $9.46 | $9.60 | $9.44 | 6,667 |
| 2018-02-23 | $9.55 | $9.68 | $9.50 | $9.68 | $9.52 | 3,675 |
| 2018-02-22 | $9.48 | $9.70 | $9.48 | $9.55 | $9.39 | 8,480 |
| 2018-02-21 | $9.74 | $9.74 | $9.35 | $9.55 | $9.39 | 5,895 |
| 2018-02-20 | $9.15 | $9.76 | $9.12 | $9.76 | $9.60 | 7,380 |
| 2018-02-16 | $9.18 | $9.18 | $9.17 | $9.17 | $9.02 | 4,570 |
| 2018-02-15 | $9.00 | $9.17 | $9.00 | $9.17 | $9.02 | 1,700 |
| 2018-02-14 | $9.00 | $9.00 | $8.75 | $9.00 | $8.85 | 5,635 |
| 2018-02-13 | $9.15 | $9.18 | $9.01 | $9.01 | $8.86 | 5,307 |
| 2018-02-12 | $9.18 | $9.18 | $9.05 | $9.18 | $9.03 | 2,400 |
| 2018-02-09 | $9.20 | $9.20 | $8.52 | $9.18 | $9.03 | 18,994 |
| 2018-02-08 | $9.40 | $9.40 | $8.90 | $9.20 | $9.05 | 17,233 |
| 2018-02-07 | $9.32 | $9.40 | $9.15 | $9.40 | $9.25 | 14,182 |
| 2018-02-06 | $9.65 | $9.65 | $9.16 | $9.35 | $9.20 | 20,280 |
| 2018-02-05 | $9.75 | $9.75 | $9.20 | $9.65 | $9.49 | 11,347 |
| 2018-02-02 | $9.70 | $9.75 | $9.10 | $9.75 | $9.59 | 6,404 |
| 2018-02-01 | $9.75 | $9.80 | $9.75 | $9.80 | $9.64 | 7,206 |
| 2018-01-31 | $9.70 | $9.84 | $9.65 | $9.80 | $9.64 | 10,303 |
| 2018-01-30 | $9.65 | $9.80 | $9.55 | $9.79 | $9.63 | 14,851 |
| 2018-01-29 | $9.50 | $9.75 | $9.35 | $9.65 | $9.49 | 17,856 |
| 2018-01-26 | $9.20 | $9.50 | $9.20 | $9.50 | $9.34 | 8,340 |
| 2018-01-25 | $9.19 | $9.45 | $8.95 | $9.18 | $9.03 | 13,174 |
| 2018-01-24 | $9.00 | $9.30 | $8.90 | $9.30 | $9.15 | 6,966 |
| 2018-01-23 | $9.00 | $9.00 | $8.80 | $9.00 | $8.85 | 4,495 |
| 2018-01-22 | $8.75 | $9.00 | $8.26 | $8.95 | $8.80 | 5,635 |
| 2018-01-19 | $8.48 | $8.85 | $8.22 | $8.80 | $8.66 | 48,758 |
| 2018-01-18 | $8.49 | $8.65 | $8.16 | $8.55 | $8.41 | 13,726 |
| 2018-01-17 | $8.00 | $8.74 | $7.57 | $8.30 | $8.16 | 22,061 |
| 2018-01-16 | $7.40 | $8.20 | $7.40 | $8.00 | $7.87 | 12,507 |
| 2018-01-12 | $7.30 | $7.49 | $7.20 | $7.48 | $7.36 | 3,870 |
| 2018-01-11 | $7.12 | $7.49 | $7.02 | $7.28 | $7.16 | 5,435 |
| 2018-01-10 | $6.98 | $7.15 | $6.80 | $7.15 | $7.03 | 6,804 |
| 2018-01-09 | $6.82 | $7.15 | $6.82 | $7.15 | $7.03 | 7,483 |
| 2018-01-08 | $7.00 | $7.00 | $6.75 | $7.00 | $6.89 | 4,176 |
| 2018-01-05 | $6.65 | $7.00 | $6.65 | $7.00 | $6.89 | 8,598 |
| 2018-01-04 | $6.55 | $6.90 | $6.55 | $6.89 | $6.78 | 2,374 |
| 2018-01-03 | $6.55 | $6.90 | $6.38 | $6.89 | $6.78 | 7,837 |
| 2018-01-02 | $6.75 | $6.90 | $6.58 | $6.89 | $6.78 | 3,510 |
| 2017-12-29 | $6.85 | $6.90 | $6.70 | $6.85 | $6.74 | 11,485 |
| 2017-12-28 | $6.64 | $6.70 | $6.58 | $6.70 | $6.59 | 2,169 |
| 2017-12-27 | $6.70 | $6.70 | $6.55 | $6.70 | $6.59 | 4,814 |
| 2017-12-26 | $6.55 | $6.68 | $6.55 | $6.65 | $6.54 | 4,565 |
| 2017-12-22 | $6.58 | $6.60 | $6.50 | $6.55 | $6.39 | 3,624 |
| 2017-12-21 | $6.65 | $6.65 | $6.50 | $6.60 | $6.44 | 12,311 |
| 2017-12-20 | $6.69 | $6.70 | $6.65 | $6.65 | $6.49 | 4,084 |
| 2017-12-19 | $6.70 | $6.70 | $6.70 | $6.70 | $6.54 | 1,077 |
| 2017-12-18 | $6.55 | $6.70 | $6.40 | $6.70 | $6.54 | 15,451 |
| 2017-12-15 | $6.45 | $6.90 | $6.25 | $6.75 | $6.59 | 19,839 |
| 2017-12-14 | $6.35 | $6.45 | $6.25 | $6.40 | $6.25 | 9,683 |
| 2017-12-13 | $6.18 | $6.35 | $6.06 | $6.35 | $6.20 | 20,351 |
| 2017-12-12 | $6.30 | $6.30 | $6.18 | $6.25 | $6.10 | 3,841 |
| 2017-12-11 | $6.35 | $6.35 | $6.18 | $6.30 | $6.15 | 11,252 |
| 2017-12-08 | $6.41 | $6.45 | $6.35 | $6.35 | $6.20 | 5,134 |
| 2017-12-07 | $6.70 | $6.70 | $6.37 | $6.45 | $6.30 | 8,300 |
| 2017-12-06 | $6.63 | $6.70 | $6.60 | $6.70 | $6.54 | 1,900 |
| 2017-12-05 | $6.70 | $6.70 | $6.50 | $6.70 | $6.54 | 5,059 |
| 2017-12-04 | $6.72 | $6.75 | $6.70 | $6.75 | $6.59 | 3,638 |
| 2017-12-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.59 | 5,100 |
| 2017-11-30 | $6.82 | $6.90 | $6.77 | $6.90 | $6.74 | 5,420 |
| 2017-11-29 | $6.60 | $6.90 | $6.60 | $6.90 | $6.74 | 5,450 |
| 2017-11-28 | $6.72 | $6.72 | $6.55 | $6.70 | $6.54 | 4,334 |
| 2017-11-27 | $6.72 | $6.72 | $6.50 | $6.72 | $6.56 | 19,335 |
| 2017-11-24 | $7.01 | $7.01 | $6.65 | $6.75 | $6.59 | 23,622 |
| 2017-11-22 | $7.05 | $7.09 | $7.01 | $7.04 | $6.87 | 9,278 |
| 2017-11-21 | $7.09 | $7.09 | $7.01 | $7.09 | $6.92 | 2,720 |
| 2017-11-20 | $7.05 | $7.05 | $6.91 | $7.03 | $6.86 | 10,100 |
| 2017-11-17 | $7.05 | $7.10 | $7.05 | $7.10 | $6.93 | 4,600 |
| 2017-11-16 | $7.04 | $7.05 | $7.01 | $7.05 | $6.88 | 7,070 |
| 2017-11-15 | $6.83 | $7.25 | $6.83 | $7.12 | $6.95 | 15,928 |
| 2017-11-14 | $6.99 | $7.20 | $6.62 | $6.89 | $6.73 | 111,494 |
| 2017-11-13 | $7.92 | $7.92 | $7.92 | $7.92 | $7.73 | 26 |
| 2017-11-10 | $7.89 | $7.95 | $7.89 | $7.92 | $7.73 | 11,360 |
| 2017-11-09 | $7.75 | $7.80 | $7.75 | $7.80 | $7.62 | 4,579 |
| 2017-11-08 | $7.75 | $7.80 | $7.64 | $7.80 | $7.62 | 2,800 |
| 2017-11-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.62 | 180 |
| 2017-11-06 | $7.76 | $7.87 | $7.70 | $7.85 | $7.66 | 6,890 |
| 2017-11-03 | $7.89 | $8.00 | $7.76 | $7.76 | $7.58 | 19,721 |
| 2017-11-02 | $7.85 | $7.85 | $7.80 | $7.85 | $7.66 | 3,399 |
| 2017-11-01 | $7.90 | $7.97 | $7.90 | $7.90 | $7.71 | 7,383 |
| 2017-10-31 | $7.60 | $8.00 | $7.60 | $7.90 | $7.71 | 13,984 |
| 2017-10-30 | $7.65 | $7.70 | $7.45 | $7.70 | $7.52 | 8,468 |
| 2017-10-27 | $7.65 | $7.70 | $7.65 | $7.69 | $7.51 | 3,851 |
| 2017-10-26 | $7.65 | $7.74 | $7.65 | $7.73 | $7.55 | 2,904 |
| 2017-10-25 | $7.39 | $7.75 | $7.39 | $7.69 | $7.51 | 10,199 |
| 2017-10-24 | $7.75 | $7.77 | $7.75 | $7.75 | $7.57 | 7,025 |
| 2017-10-23 | $7.85 | $7.95 | $7.85 | $7.90 | $7.71 | 8,040 |
| 2017-10-20 | $7.83 | $8.00 | $7.65 | $8.00 | $7.81 | 20,450 |
| 2017-10-19 | $7.95 | $7.95 | $7.83 | $7.83 | $7.64 | 3,945 |
| 2017-10-18 | $7.98 | $7.98 | $7.95 | $7.95 | $7.76 | 1,677 |
| 2017-10-17 | $7.97 | $8.33 | $7.85 | $7.98 | $7.79 | 11,271 |
| 2017-10-16 | $8.05 | $8.07 | $7.91 | $7.96 | $7.77 | 12,043 |
| 2017-10-13 | $8.05 | $8.10 | $8.01 | $8.06 | $7.87 | 6,483 |
| 2017-10-12 | $8.10 | $8.10 | $8.05 | $8.05 | $7.86 | 13,704 |
| 2017-10-11 | $7.96 | $8.05 | $7.90 | $8.05 | $7.86 | 15,845 |
| 2017-10-10 | $8.05 | $8.10 | $8.00 | $8.01 | $7.82 | 4,050 |
| 2017-10-09 | $8.19 | $8.30 | $8.12 | $8.16 | $7.97 | 2,079 |
| 2017-10-06 | $8.28 | $8.28 | $8.19 | $8.20 | $8.01 | 2,400 |
| 2017-10-05 | $8.23 | $8.37 | $8.23 | $8.37 | $8.17 | 4,256 |
| 2017-10-04 | $8.22 | $8.22 | $8.20 | $8.20 | $8.01 | 616 |
| 2017-10-03 | $8.19 | $8.21 | $8.17 | $8.20 | $8.01 | 9,125 |
| 2017-10-02 | $7.98 | $8.20 | $7.98 | $8.19 | $8.00 | 8,555 |
| 2017-09-29 | $8.00 | $8.00 | $7.85 | $8.00 | $7.81 | 6,686 |
| 2017-09-28 | $7.78 | $7.80 | $7.70 | $7.80 | $7.62 | 6,400 |
| 2017-09-27 | $7.57 | $7.60 | $7.57 | $7.60 | $7.42 | 907 |
| 2017-09-26 | $7.58 | $7.58 | $7.56 | $7.57 | $7.39 | 1,250 |
| 2017-09-25 | $7.51 | $7.60 | $7.51 | $7.59 | $7.41 | 3,100 |
| 2017-09-22 | $7.50 | $7.50 | $7.50 | $7.50 | $7.32 | 2,577 |
| 2017-09-21 | $7.55 | $7.55 | $7.47 | $7.55 | $7.37 | 3,404 |
| 2017-09-20 | $7.45 | $7.55 | $7.45 | $7.50 | $7.32 | 4,015 |
| 2017-09-19 | $7.45 | $7.59 | $7.41 | $7.45 | $7.27 | 24,789 |
| 2017-09-18 | $7.38 | $7.48 | $7.36 | $7.45 | $7.27 | 23,651 |
| 2017-09-15 | $7.26 | $7.40 | $7.26 | $7.40 | $7.22 | 8,626 |
| 2017-09-14 | $7.23 | $7.26 | $7.23 | $7.23 | $7.06 | 4,920 |
| 2017-09-13 | $7.17 | $7.25 | $7.17 | $7.18 | $7.01 | 7,700 |
| 2017-09-12 | $7.00 | $7.17 | $6.95 | $7.15 | $6.98 | 24,085 |
| 2017-09-11 | $7.00 | $7.00 | $6.83 | $6.90 | $6.74 | 7,822 |
| 2017-09-08 | $6.90 | $7.00 | $6.87 | $6.88 | $6.72 | 15,233 |
| 2017-09-07 | $6.86 | $6.92 | $6.80 | $6.90 | $6.74 | 13,289 |
| 2017-09-06 | $6.80 | $6.89 | $6.80 | $6.89 | $6.73 | 1,885 |
| 2017-09-05 | $6.86 | $6.94 | $6.71 | $6.75 | $6.59 | 23,654 |
| 2017-09-01 | $6.87 | $6.96 | $6.86 | $6.94 | $6.78 | 3,246 |
| 2017-08-31 | $6.90 | $6.98 | $6.83 | $6.88 | $6.72 | 7,223 |
| 2017-08-30 | $6.80 | $6.92 | $6.80 | $6.90 | $6.74 | 6,514 |
| 2017-08-29 | $6.80 | $6.95 | $6.71 | $6.80 | $6.64 | 16,145 |
| 2017-08-28 | $6.93 | $7.00 | $6.73 | $6.77 | $6.61 | 12,662 |
| 2017-08-25 | $6.96 | $7.00 | $6.90 | $7.00 | $6.83 | 4,528 |
| 2017-08-24 | $7.00 | $7.00 | $6.85 | $6.97 | $6.80 | 9,237 |
| 2017-08-23 | $6.96 | $7.00 | $6.90 | $7.00 | $6.83 | 6,150 |
| 2017-08-22 | $6.90 | $7.00 | $6.85 | $7.00 | $6.83 | 9,043 |
| 2017-08-21 | $6.80 | $6.94 | $6.80 | $6.94 | $6.78 | 3,746 |
| 2017-08-18 | $6.65 | $6.90 | $6.63 | $6.90 | $6.74 | 8,630 |
| 2017-08-17 | $6.84 | $6.94 | $6.60 | $6.65 | $6.49 | 24,205 |
| 2017-08-16 | $6.92 | $6.94 | $6.75 | $6.90 | $6.74 | 6,759 |
| 2017-08-15 | $6.96 | $6.98 | $6.84 | $6.94 | $6.78 | 8,589 |
| 2017-08-14 | $7.00 | $7.15 | $6.95 | $6.96 | $6.80 | 17,814 |
| 2017-08-11 | $7.05 | $7.05 | $6.86 | $7.01 | $6.84 | 22,099 |
| 2017-08-10 | $7.50 | $7.60 | $6.87 | $7.06 | $6.89 | 53,207 |
| 2017-08-09 | $7.55 | $7.60 | $7.49 | $7.50 | $7.32 | 9,850 |
| 2017-08-08 | $7.71 | $7.71 | $7.54 | $7.54 | $7.36 | 24,892 |
| 2017-08-07 | $7.61 | $7.70 | $7.59 | $7.70 | $7.52 | 6,051 |
| 2017-08-04 | $7.63 | $7.75 | $7.61 | $7.61 | $7.43 | 5,850 |
| 2017-08-03 | $7.69 | $7.85 | $7.68 | $7.68 | $7.50 | 20,144 |
| 2017-08-02 | $7.64 | $7.88 | $7.63 | $7.70 | $7.52 | 11,964 |
| 2017-08-01 | $7.64 | $7.95 | $7.64 | $7.73 | $7.55 | 45,607 |
| 2017-07-31 | $7.60 | $7.62 | $7.53 | $7.53 | $7.35 | 6,057 |
| 2017-07-28 | $7.64 | $7.64 | $7.54 | $7.60 | $7.42 | 6,610 |
| 2017-07-27 | $7.55 | $7.60 | $7.55 | $7.59 | $7.41 | 5,060 |
| 2017-07-26 | $7.60 | $7.63 | $7.55 | $7.55 | $7.37 | 16,515 |
| 2017-07-25 | $7.65 | $7.80 | $7.55 | $7.65 | $7.47 | 29,354 |
| 2017-07-24 | $7.72 | $7.78 | $7.60 | $7.70 | $7.52 | 17,732 |
| 2017-07-21 | $7.70 | $7.74 | $7.65 | $7.74 | $7.56 | 8,954 |
| 2017-07-20 | $7.65 | $7.69 | $7.65 | $7.69 | $7.51 | 4,947 |
| 2017-07-19 | $7.62 | $7.65 | $7.55 | $7.65 | $7.47 | 10,282 |
| 2017-07-18 | $7.61 | $7.67 | $7.31 | $7.64 | $7.46 | 17,360 |
| 2017-07-17 | $7.61 | $7.67 | $7.57 | $7.57 | $7.39 | 1,230 |
| 2017-07-14 | $7.53 | $7.67 | $7.50 | $7.64 | $7.46 | 25,048 |
| 2017-07-13 | $7.60 | $7.62 | $7.50 | $7.51 | $7.33 | 21,920 |
| 2017-07-12 | $7.60 | $7.84 | $7.60 | $7.60 | $7.42 | 18,740 |
| 2017-07-11 | $7.59 | $7.62 | $7.59 | $7.60 | $7.42 | 6,877 |
| 2017-07-10 | $7.64 | $7.65 | $7.29 | $7.60 | $7.42 | 21,129 |
| 2017-07-07 | $7.70 | $7.74 | $7.62 | $7.62 | $7.44 | 5,027 |
| 2017-07-06 | $7.60 | $7.73 | $7.56 | $7.60 | $7.42 | 8,325 |
| 2017-07-05 | $7.73 | $7.74 | $7.60 | $7.60 | $7.42 | 13,874 |
| 2017-07-03 | $7.65 | $7.72 | $7.65 | $7.70 | $7.52 | 5,160 |
| 2017-06-30 | $7.64 | $7.70 | $7.60 | $7.65 | $7.47 | 3,910 |
| 2017-06-29 | $7.63 | $7.64 | $7.60 | $7.64 | $7.46 | 1,000 |
| 2017-06-28 | $7.60 | $7.63 | $7.53 | $7.63 | $7.45 | 2,771 |
| 2017-06-27 | $7.65 | $7.65 | $7.60 | $7.60 | $7.42 | 800 |
| 2017-06-26 | $7.64 | $7.64 | $7.30 | $7.60 | $7.42 | 13,100 |
| 2017-06-23 | $7.60 | $7.64 | $7.53 | $7.53 | $7.35 | 2,000 |
| 2017-06-22 | $7.55 | $7.64 | $7.54 | $7.60 | $7.42 | 3,600 |
| 2017-06-21 | $7.60 | $7.64 | $7.35 | $7.64 | $7.46 | 14,400 |
| 2017-06-20 | $7.48 | $7.55 | $7.47 | $7.55 | $7.37 | 11,100 |
| 2017-06-19 | $7.50 | $7.60 | $7.50 | $7.50 | $7.32 | 4,900 |
| 2017-06-16 | $7.48 | $7.53 | $7.46 | $7.50 | $7.32 | 16,000 |
| 2017-06-15 | $7.52 | $7.56 | $7.47 | $7.48 | $7.30 | 18,500 |
| 2017-06-14 | $7.70 | $7.73 | $7.46 | $7.50 | $7.32 | 34,405 |
| 2017-06-13 | $7.80 | $7.89 | $7.55 | $7.75 | $7.57 | 53,650 |
| 2017-06-12 | $7.85 | $7.93 | $7.75 | $7.80 | $7.62 | 41,175 |
| 2017-06-09 | $7.91 | $7.91 | $7.81 | $7.91 | $7.72 | 7,028 |
| 2017-06-08 | $7.89 | $7.92 | $7.78 | $7.91 | $7.72 | 8,177 |
| 2017-06-07 | $7.94 | $7.94 | $7.75 | $7.90 | $7.71 | 27,082 |
| 2017-06-06 | $7.85 | $7.97 | $7.82 | $7.97 | $7.78 | 8,510 |
| 2017-06-05 | $7.85 | $7.90 | $7.69 | $7.80 | $7.62 | 14,426 |
| 2017-06-02 | $7.80 | $7.88 | $7.80 | $7.86 | $7.67 | 6,960 |
| 2017-06-01 | $7.98 | $7.99 | $7.76 | $7.80 | $7.62 | 17,718 |
| 2017-05-31 | $7.75 | $7.98 | $7.75 | $7.90 | $7.71 | 14,758 |
| 2017-05-30 | $7.60 | $7.60 | $7.60 | $7.60 | $7.42 | 6,777 |
| 2017-05-26 | $7.50 | $7.57 | $7.47 | $7.56 | $7.38 | 10,620 |
| 2017-05-25 | $7.55 | $7.60 | $7.49 | $7.50 | $7.32 | 8,434 |
| 2017-05-24 | $7.45 | $7.45 | $7.41 | $7.45 | $7.27 | 1,002 |
| 2017-05-23 | $7.52 | $7.66 | $7.45 | $7.45 | $7.27 | 24,400 |
| 2017-05-22 | $7.65 | $7.90 | $7.55 | $7.55 | $7.37 | 14,486 |
| 2017-05-19 | $7.86 | $7.90 | $7.63 | $7.65 | $7.47 | 5,360 |
| 2017-05-18 | $7.80 | $7.90 | $7.77 | $7.81 | $7.62 | 6,471 |
| 2017-05-17 | $7.96 | $8.00 | $7.80 | $7.80 | $7.62 | 4,878 |
| 2017-05-16 | $8.15 | $8.30 | $8.00 | $8.00 | $7.81 | 13,915 |
| 2017-05-15 | $8.32 | $8.38 | $7.90 | $8.15 | $7.96 | 40,175 |
| 2017-05-12 | $7.77 | $8.40 | $7.73 | $8.30 | $8.10 | 26,084 |
| 2017-05-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.71 | 220 |
| 2017-05-10 | $8.11 | $8.11 | $7.73 | $8.00 | $7.81 | 13,690 |
| 2017-05-09 | $7.95 | $8.11 | $7.70 | $8.11 | $7.92 | 12,703 |
| 2017-05-08 | $8.00 | $8.00 | $7.95 | $7.95 | $7.76 | 2,275 |
| 2017-05-05 | $7.85 | $8.00 | $7.83 | $8.00 | $7.81 | 3,925 |
| 2017-05-04 | $7.84 | $8.05 | $7.55 | $8.00 | $7.81 | 11,522 |
| 2017-05-03 | $8.00 | $8.00 | $7.85 | $7.90 | $7.71 | 5,250 |
| 2017-05-02 | $8.90 | $9.00 | $7.75 | $8.05 | $7.86 | 30,792 |
| 2017-05-01 | $7.25 | $7.80 | $7.25 | $7.80 | $7.61 | 34,293 |
| 2017-04-28 | $7.05 | $7.25 | $6.98 | $7.18 | $7.01 | 20,129 |
| 2017-04-27 | $6.98 | $7.00 | $6.94 | $7.00 | $6.83 | 7,336 |
| 2017-04-26 | $6.66 | $7.00 | $6.66 | $7.00 | $6.83 | 9,241 |
| 2017-04-25 | $6.70 | $6.89 | $6.61 | $6.61 | $6.45 | 5,824 |
| 2017-04-24 | $6.45 | $6.61 | $6.45 | $6.60 | $6.44 | 9,968 |
| 2017-04-21 | $6.30 | $6.46 | $6.30 | $6.45 | $6.30 | 15,025 |
| 2017-04-20 | $6.35 | $6.40 | $6.25 | $6.35 | $6.20 | 3,700 |
| 2017-04-19 | $6.35 | $6.39 | $6.30 | $6.30 | $6.15 | 5,767 |
| 2017-04-18 | $6.35 | $6.35 | $6.28 | $6.35 | $6.20 | 1,018 |
| 2017-04-17 | $6.25 | $6.35 | $6.22 | $6.35 | $6.20 | 4,456 |
| 2017-04-13 | $6.35 | $6.40 | $6.35 | $6.35 | $6.20 | 4,870 |
| 2017-04-12 | $6.40 | $6.40 | $6.30 | $6.35 | $6.20 | 6,310 |
| 2017-04-11 | $6.30 | $6.40 | $6.05 | $6.32 | $6.17 | 11,088 |
| 2017-04-10 | $6.40 | $6.40 | $6.20 | $6.20 | $6.05 | 8,977 |
| 2017-04-07 | $6.40 | $6.40 | $6.20 | $6.40 | $6.25 | 17,202 |
| 2017-04-06 | $6.41 | $6.42 | $6.38 | $6.40 | $6.25 | 19,238 |
| 2017-04-05 | $6.42 | $6.66 | $6.40 | $6.40 | $6.25 | 11,224 |
| 2017-04-04 | $6.50 | $6.50 | $6.35 | $6.45 | $6.30 | 3,615 |
| 2017-04-03 | $6.64 | $6.64 | $6.45 | $6.45 | $6.30 | 5,200 |
| 2017-03-31 | $6.23 | $6.50 | $6.23 | $6.50 | $6.35 | 39,600 |
| 2017-03-30 | $5.92 | $5.93 | $5.85 | $5.85 | $5.71 | 5,500 |
| 2017-03-29 | $5.97 | $6.00 | $5.85 | $5.90 | $5.76 | 9,100 |
| 2017-03-28 | $5.62 | $6.00 | $5.62 | $5.95 | $5.81 | 5,200 |
| 2017-03-27 | $5.81 | $5.85 | $5.81 | $5.85 | $5.71 | 2,400 |
| 2017-03-24 | $5.66 | $5.87 | $5.66 | $5.85 | $5.71 | 9,200 |
| 2017-03-23 | $5.78 | $5.88 | $5.78 | $5.88 | $5.74 | 800 |
| 2017-03-22 | $5.57 | $5.75 | $5.50 | $5.75 | $5.61 | 7,400 |
| 2017-03-21 | $5.75 | $5.88 | $5.65 | $5.73 | $5.59 | 10,400 |
| 2017-03-20 | $5.71 | $5.88 | $5.71 | $5.88 | $5.74 | 10,900 |
| 2017-03-17 | $5.71 | $5.71 | $5.55 | $5.70 | $5.56 | 3,600 |
| 2017-03-16 | $5.75 | $5.78 | $5.70 | $5.70 | $5.56 | 4,300 |
| 2017-03-15 | $5.40 | $5.80 | $5.38 | $5.80 | $5.66 | 3,700 |
| 2017-03-14 | $5.85 | $5.85 | $5.36 | $5.80 | $5.66 | 5,200 |
| 2017-03-13 | $5.85 | $5.85 | $5.85 | $5.85 | $5.71 | 100 |
| 2017-03-10 | $5.88 | $5.88 | $5.85 | $5.88 | $5.74 | 2,300 |
| 2017-03-09 | $5.84 | $5.88 | $5.70 | $5.86 | $5.72 | 3,400 |
| 2017-03-08 | $5.67 | $5.98 | $5.67 | $5.85 | $5.71 | 5,700 |
| 2017-03-07 | $5.93 | $5.93 | $5.32 | $5.67 | $5.54 | 21,100 |
| 2017-03-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.81 | 500 |
| 2017-03-03 | $6.00 | $6.00 | $5.85 | $6.00 | $5.86 | 4,000 |
| 2017-03-02 | $5.98 | $6.00 | $5.75 | $5.89 | $5.75 | 11,600 |
| 2017-03-01 | $6.10 | $6.10 | $5.71 | $5.90 | $5.76 | 23,600 |
| 2017-02-28 | $6.10 | $6.20 | $5.90 | $6.10 | $5.96 | 8,300 |
| 2017-02-27 | $6.23 | $6.23 | $5.87 | $6.15 | $6.00 | 8,600 |
| 2017-02-24 | $6.31 | $6.33 | $6.15 | $6.16 | $6.01 | 10,800 |
| 2017-02-23 | $6.33 | $6.33 | $6.30 | $6.30 | $6.15 | 900 |
| 2017-02-22 | $6.32 | $6.33 | $6.32 | $6.33 | $6.18 | 9,100 |
| 2017-02-21 | $6.17 | $6.33 | $6.15 | $6.30 | $6.15 | 23,400 |
| 2017-02-17 | $6.06 | $6.20 | $6.06 | $6.15 | $6.00 | 18,100 |
| 2017-02-16 | $6.10 | $6.11 | $5.92 | $6.10 | $5.96 | 17,300 |
| 2017-02-15 | $6.05 | $6.10 | $6.00 | $6.09 | $5.95 | 7,900 |
| 2017-02-14 | $6.10 | $6.10 | $6.00 | $6.10 | $5.96 | 2,700 |
| 2017-02-13 | $6.18 | $6.18 | $6.00 | $6.10 | $5.96 | 9,900 |
| 2017-02-10 | $6.10 | $6.20 | $6.06 | $6.18 | $6.03 | 9,600 |
| 2017-02-09 | $5.96 | $6.10 | $5.96 | $6.10 | $5.96 | 14,600 |
| 2017-02-08 | $6.10 | $6.10 | $5.65 | $5.95 | $5.81 | 8,500 |
| 2017-02-07 | $6.00 | $6.10 | $5.70 | $6.09 | $5.95 | 11,300 |
| 2017-02-06 | $6.00 | $6.00 | $5.76 | $6.00 | $5.86 | 8,700 |
| 2017-02-03 | $6.00 | $6.10 | $5.75 | $6.00 | $5.86 | 29,100 |
| 2017-02-02 | $5.90 | $6.04 | $5.70 | $6.01 | $5.87 | 58,900 |
| 2017-02-01 | $5.92 | $6.00 | $5.85 | $6.00 | $5.86 | 18,860 |
| 2017-01-31 | $5.65 | $5.95 | $5.65 | $5.92 | $5.78 | 10,009 |
| 2017-01-30 | $5.80 | $5.95 | $5.70 | $5.70 | $5.56 | 22,518 |
| 2017-01-27 | $5.73 | $5.95 | $5.73 | $5.80 | $5.66 | 24,710 |
| 2017-01-26 | $5.72 | $5.75 | $5.60 | $5.70 | $5.56 | 14,255 |
| 2017-01-25 | $5.65 | $5.74 | $5.39 | $5.39 | $5.26 | 35,757 |
| 2017-01-24 | $5.37 | $5.70 | $5.35 | $5.60 | $5.47 | 9,355 |
| 2017-01-23 | $5.48 | $5.49 | $5.40 | $5.45 | $5.32 | 3,455 |
| 2017-01-20 | $5.50 | $5.50 | $5.35 | $5.45 | $5.32 | 4,325 |
| 2017-01-19 | $5.59 | $5.59 | $5.30 | $5.58 | $5.45 | 20,313 |
| 2017-01-18 | $5.49 | $5.59 | $5.29 | $5.59 | $5.46 | 2,325 |
| 2017-01-17 | $5.33 | $5.33 | $5.33 | $5.33 | $5.20 | 1,800 |
| 2017-01-13 | $5.36 | $5.45 | $5.25 | $5.33 | $5.20 | 7,230 |
| 2017-01-12 | $5.51 | $5.54 | $5.30 | $5.30 | $5.17 | 8,438 |
| 2017-01-11 | $5.59 | $5.59 | $5.51 | $5.51 | $5.38 | 2,225 |
| 2017-01-10 | $5.50 | $5.63 | $5.50 | $5.59 | $5.46 | 26,771 |
| 2017-01-09 | $5.65 | $5.65 | $5.50 | $5.50 | $5.37 | 25,081 |
| 2017-01-06 | $5.45 | $5.46 | $5.45 | $5.45 | $5.32 | 6,314 |
| 2017-01-05 | $5.40 | $5.55 | $5.40 | $5.45 | $5.32 | 71,287 |
| 2017-01-04 | $5.35 | $5.49 | $5.31 | $5.49 | $5.36 | 22,417 |
| 2017-01-03 | $5.30 | $5.38 | $5.30 | $5.30 | $5.17 | 13,400 |
| 2016-12-30 | $5.25 | $5.45 | $5.23 | $5.35 | $5.22 | 52,712 |
| 2016-12-29 | $5.10 | $5.25 | $5.10 | $5.25 | $5.13 | 27,479 |
| 2016-12-28 | $5.14 | $5.14 | $5.14 | $5.14 | $5.02 | 1,591 |
| 2016-12-27 | $5.10 | $5.17 | $5.10 | $5.15 | $5.02 | 13,433 |
| 2016-12-23 | $4.95 | $5.10 | $4.90 | $5.10 | $4.97 | 4,019 |
| 2016-12-22 | $5.14 | $5.15 | $4.95 | $5.06 | $4.93 | 1,260 |
| 2016-12-21 | $5.17 | $5.17 | $5.09 | $5.15 | $5.02 | 9,750 |
| 2016-12-20 | $5.10 | $5.25 | $5.01 | $5.20 | $5.07 | 4,350 |
| 2016-12-19 | $5.00 | $5.12 | $5.00 | $5.09 | $4.96 | 2,792 |
| 2016-12-16 | $5.11 | $5.19 | $5.00 | $5.00 | $4.87 | 25,073 |
| 2016-12-15 | $5.10 | $5.14 | $5.05 | $5.12 | $4.99 | 36,811 |
| 2016-12-14 | $5.01 | $5.01 | $4.93 | $4.95 | $4.82 | 3,665 |
| 2016-12-13 | $5.00 | $5.03 | $5.00 | $5.03 | $4.90 | 42,557 |
| 2016-12-12 | $5.00 | $5.03 | $4.90 | $5.00 | $4.87 | 12,959 |
| 2016-12-09 | $5.00 | $5.00 | $4.76 | $5.00 | $4.87 | 5,901 |
| 2016-12-08 | $4.92 | $5.03 | $4.75 | $4.80 | $4.68 | 12,423 |
| 2016-12-07 | $5.00 | $5.00 | $4.80 | $4.92 | $4.79 | 14,250 |
| 2016-12-06 | $5.00 | $5.05 | $4.90 | $5.00 | $4.87 | 39,998 |
| 2016-12-05 | $4.99 | $5.05 | $4.90 | $4.90 | $4.77 | 3,100 |
| 2016-12-02 | $4.98 | $5.00 | $4.92 | $5.00 | $4.87 | 7,247 |
| 2016-12-01 | $4.97 | $5.14 | $4.92 | $4.96 | $4.83 | 7,839 |
| 2016-10-28 | $3.59 | $3.59 | $3.59 | $3.59 | $3.49 | 1,000 |
| 2016-10-26 | $3.65 | $3.65 | $3.65 | $3.65 | $3.56 | 99 |
| 2016-10-21 | $3.60 | $3.65 | $3.60 | $3.65 | $3.56 | 4,400 |
| 2016-10-20 | $3.49 | $3.50 | $3.49 | $3.50 | $3.41 | 2,164 |
| 2016-10-19 | $3.41 | $3.54 | $3.41 | $3.54 | $3.45 | 988 |
| 2016-10-18 | $3.26 | $3.50 | $3.24 | $3.50 | $3.41 | 6,750 |
| 2016-10-17 | $3.26 | $3.39 | $3.26 | $3.39 | $3.30 | 900 |
| 2016-10-11 | $3.58 | $3.58 | $3.25 | $3.45 | $3.36 | 17,400 |
| 2016-10-10 | $3.60 | $3.60 | $3.58 | $3.58 | $3.49 | 2,600 |
| 2016-10-07 | $3.60 | $3.60 | $3.58 | $3.58 | $3.49 | 1,398 |
| 2016-10-06 | $3.60 | $3.60 | $3.60 | $3.60 | $3.51 | 250 |
| 2016-10-05 | $3.47 | $3.60 | $3.47 | $3.60 | $3.51 | 4,468 |
| 2016-10-04 | $3.50 | $3.51 | $3.35 | $3.50 | $3.41 | 3,600 |
| 2016-10-03 | $3.55 | $3.55 | $3.50 | $3.55 | $3.46 | 1,320 |
| 2016-09-30 | $3.53 | $3.55 | $3.52 | $3.55 | $3.46 | 5,600 |
| 2016-09-27 | $3.53 | $3.60 | $3.53 | $3.53 | $3.44 | 880 |
| 2016-09-26 | $3.65 | $3.65 | $3.55 | $3.63 | $3.53 | 15,750 |
| 2016-09-22 | $3.65 | $3.65 | $3.62 | $3.65 | $3.56 | 1,866 |
| 2016-09-21 | $3.51 | $3.65 | $3.51 | $3.65 | $3.56 | 4,190 |
| 2016-09-20 | $3.52 | $3.55 | $3.51 | $3.53 | $3.44 | 4,475 |
| 2016-09-19 | $3.65 | $3.65 | $3.56 | $3.56 | $3.47 | 3,430 |
| 2016-09-16 | $3.69 | $3.70 | $3.69 | $3.70 | $3.61 | 1,800 |
| 2016-09-15 | $3.70 | $3.70 | $3.70 | $3.70 | $3.61 | 16,952 |
| 2016-09-14 | $3.63 | $3.65 | $3.63 | $3.65 | $3.56 | 2,652 |
| 2016-09-13 | $3.70 | $3.75 | $3.70 | $3.70 | $3.61 | 4,779 |
| 2016-09-12 | $3.70 | $3.70 | $3.70 | $3.70 | $3.61 | 2,415 |
| 2016-09-09 | $3.70 | $3.71 | $3.70 | $3.70 | $3.61 | 3,520 |
| 2016-09-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.61 | 100 |
| 2016-09-07 | $3.72 | $3.80 | $3.50 | $3.55 | $3.46 | 29,210 |
| 2016-09-06 | $3.62 | $3.70 | $3.59 | $3.68 | $3.59 | 3,320 |
| 2016-09-02 | $3.55 | $3.73 | $3.55 | $3.59 | $3.50 | 2,200 |
| 2016-08-31 | $3.74 | $3.74 | $3.40 | $3.60 | $3.51 | 7,700 |
| 2016-08-30 | $3.58 | $3.74 | $3.57 | $3.74 | $3.64 | 8,980 |
| 2016-08-29 | $3.70 | $3.70 | $3.60 | $3.60 | $3.51 | 703 |
| 2016-08-26 | $3.28 | $3.78 | $3.28 | $3.75 | $3.65 | 46,554 |
| 2016-08-25 | $3.27 | $3.28 | $3.24 | $3.26 | $3.18 | 3,738 |
| 2016-08-24 | $3.20 | $3.28 | $3.20 | $3.22 | $3.14 | 17,319 |
| 2016-08-23 | $3.20 | $3.20 | $3.18 | $3.20 | $3.12 | 3,058 |
| 2016-08-22 | $3.19 | $3.25 | $3.19 | $3.21 | $3.13 | 23,900 |
| 2016-08-19 | $3.20 | $3.20 | $3.17 | $3.17 | $3.09 | 5,500 |
| 2016-08-18 | $3.15 | $3.22 | $3.15 | $3.20 | $3.12 | 4,850 |
| 2016-08-17 | $3.20 | $3.20 | $3.14 | $3.15 | $3.07 | 2,850 |
| 2016-08-16 | $3.22 | $3.22 | $3.16 | $3.16 | $3.08 | 1,630 |
| 2016-08-15 | $3.14 | $3.28 | $3.10 | $3.20 | $3.12 | 21,804 |
| 2016-08-12 | $2.97 | $3.14 | $2.97 | $3.10 | $3.02 | 98,053 |
| 2016-08-11 | $2.64 | $2.65 | $2.64 | $2.65 | $2.58 | 4,519 |
| 2016-08-10 | $2.64 | $2.64 | $2.64 | $2.64 | $2.57 | 390 |
| 2016-08-09 | $2.64 | $2.65 | $2.64 | $2.65 | $2.58 | 11,541 |
| 2016-08-08 | $2.69 | $2.70 | $2.64 | $2.64 | $2.57 | 6,275 |
| 2016-08-05 | $2.69 | $2.69 | $2.66 | $2.66 | $2.59 | 6,672 |
| 2016-08-04 | $2.69 | $2.69 | $2.66 | $2.66 | $2.59 | 1,300 |
| 2016-08-03 | $2.68 | $2.69 | $2.68 | $2.69 | $2.62 | 5,395 |
| 2016-08-02 | $2.68 | $2.68 | $2.68 | $2.68 | $2.61 | 4,180 |
| 2016-08-01 | $2.56 | $2.68 | $2.56 | $2.68 | $2.61 | 1,700 |
| 2016-07-29 | $2.70 | $2.70 | $2.68 | $2.68 | $2.61 | 1,200 |
| 2016-07-28 | $2.56 | $2.70 | $2.50 | $2.70 | $2.63 | 3,000 |
| 2016-07-27 | $2.56 | $2.56 | $2.56 | $2.56 | $2.49 | 1,432 |
| 2016-07-26 | $2.55 | $2.60 | $2.55 | $2.60 | $2.53 | 5,600 |
| 2016-07-25 | $2.67 | $2.69 | $2.56 | $2.60 | $2.53 | 9,350 |
| 2016-07-22 | $2.67 | $2.67 | $2.67 | $2.67 | $2.60 | 200 |
| 2016-07-20 | $2.68 | $2.68 | $2.68 | $2.68 | $2.61 | 500 |
| 2016-07-19 | $2.67 | $2.68 | $2.61 | $2.61 | $2.55 | 3,300 |
| 2016-07-18 | $2.62 | $2.68 | $2.61 | $2.67 | $2.60 | 11,935 |
| 2016-07-15 | $2.55 | $2.69 | $2.55 | $2.62 | $2.55 | 10,645 |
| 2016-07-13 | $2.55 | $2.55 | $2.55 | $2.55 | $2.48 | 114 |
| 2016-07-11 | $2.55 | $2.55 | $2.53 | $2.55 | $2.48 | 1,500 |
| 2016-07-08 | $2.55 | $2.55 | $2.54 | $2.54 | $2.47 | 1,300 |
| 2016-07-07 | $2.49 | $2.55 | $2.49 | $2.54 | $2.47 | 1,290 |
| 2016-07-05 | $2.50 | $2.50 | $2.49 | $2.49 | $2.43 | 3,100 |
| 2016-07-01 | $2.50 | $2.53 | $2.50 | $2.53 | $2.47 | 1,692 |
| 2016-06-30 | $2.46 | $2.46 | $2.46 | $2.46 | $2.40 | 136 |
| 2016-06-27 | $2.51 | $2.52 | $2.51 | $2.52 | $2.45 | 600 |
| 2016-06-24 | $2.45 | $2.51 | $2.42 | $2.51 | $2.45 | 2,500 |
| 2016-06-23 | $2.45 | $2.45 | $2.45 | $2.45 | $2.39 | 4,300 |
| 2016-06-22 | $2.47 | $2.50 | $2.43 | $2.50 | $2.44 | 1,100 |
| 2016-06-21 | $2.52 | $2.52 | $2.52 | $2.52 | $2.45 | 200 |
| 2016-06-20 | $2.53 | $2.53 | $2.41 | $2.48 | $2.42 | 3,300 |
| 2016-06-17 | $2.50 | $2.52 | $2.49 | $2.51 | $2.45 | 5,845 |
| 2016-06-16 | $2.60 | $2.60 | $2.60 | $2.60 | $2.53 | 100 |
| 2016-06-15 | $2.58 | $2.58 | $2.57 | $2.57 | $2.50 | 7,300 |
| 2016-06-14 | $2.54 | $2.57 | $2.50 | $2.57 | $2.50 | 12,812 |
| 2016-06-13 | $2.55 | $2.55 | $2.54 | $2.54 | $2.47 | 1,627 |
| 2016-06-10 | $2.60 | $2.60 | $2.55 | $2.55 | $2.48 | 6,573 |
| 2016-06-08 | $2.55 | $2.56 | $2.55 | $2.55 | $2.48 | 22,540 |
| 2016-06-07 | $2.54 | $2.54 | $2.50 | $2.50 | $2.44 | 600 |
| 2016-06-06 | $2.54 | $2.54 | $2.53 | $2.54 | $2.47 | 4,600 |
| 2016-06-03 | $2.54 | $2.54 | $2.54 | $2.54 | $2.47 | 400 |
| 2016-06-02 | $2.54 | $2.54 | $2.54 | $2.54 | $2.47 | 9,300 |
| 2016-05-31 | $2.49 | $2.50 | $2.49 | $2.50 | $2.44 | 10,739 |
| 2016-05-27 | $2.46 | $2.46 | $2.43 | $2.44 | $2.38 | 5,807 |
| 2016-05-26 | $2.47 | $2.47 | $2.43 | $2.46 | $2.40 | 12,240 |
| 2016-05-25 | $2.47 | $2.47 | $2.43 | $2.47 | $2.41 | 10,579 |
| 2016-05-24 | $2.45 | $2.53 | $2.45 | $2.53 | $2.47 | 6,940 |
| 2016-05-23 | $2.42 | $2.44 | $2.41 | $2.41 | $2.35 | 20,563 |
| 2016-05-19 | $2.38 | $2.42 | $2.38 | $2.42 | $2.36 | 2,000 |
| 2016-05-18 | $2.35 | $2.35 | $2.31 | $2.31 | $2.25 | 1,100 |
| 2016-05-17 | $2.28 | $2.38 | $2.26 | $2.38 | $2.32 | 21,590 |
| 2016-05-16 | $2.30 | $2.32 | $2.28 | $2.28 | $2.22 | 4,000 |
| 2016-05-13 | $2.36 | $2.38 | $2.30 | $2.31 | $2.25 | 55,596 |
| 2016-05-12 | $2.35 | $2.42 | $2.32 | $2.39 | $2.33 | 11,236 |
| 2016-05-11 | $2.32 | $2.35 | $2.30 | $2.35 | $2.29 | 43,691 |
| 2016-05-10 | $2.35 | $2.42 | $2.31 | $2.36 | $2.30 | 8,601 |
| 2016-05-09 | $2.45 | $2.45 | $2.35 | $2.35 | $2.29 | 4,033 |
| 2016-05-06 | $2.40 | $2.40 | $2.35 | $2.35 | $2.29 | 38,650 |
| 2016-05-04 | $2.40 | $2.40 | $2.36 | $2.36 | $2.30 | 5,872 |
| 2016-05-03 | $2.45 | $2.45 | $2.45 | $2.45 | $2.39 | 200 |
| 2016-05-02 | $2.35 | $2.40 | $2.35 | $2.40 | $2.34 | 3,800 |
| 2016-04-20 | $2.37 | $2.38 | $2.31 | $2.33 | $2.27 | 8,600 |
| 2016-04-19 | $2.45 | $2.45 | $2.35 | $2.35 | $2.29 | 20,655 |
| 2016-04-18 | $2.40 | $2.41 | $2.36 | $2.41 | $2.35 | 18,898 |
| 2016-04-15 | $2.41 | $2.41 | $2.40 | $2.40 | $2.34 | 4,230 |
| 2016-04-14 | $2.45 | $2.45 | $2.36 | $2.36 | $2.30 | 12,385 |
| 2016-04-13 | $2.36 | $2.40 | $2.35 | $2.40 | $2.34 | 6,500 |
| 2016-04-12 | $2.36 | $2.39 | $2.36 | $2.39 | $2.33 | 1,500 |
| 2016-04-11 | $2.46 | $2.50 | $2.35 | $2.36 | $2.30 | 92,628 |
| 2016-04-08 | $2.46 | $2.46 | $2.46 | $2.46 | $2.40 | 300 |
| 2016-04-06 | $2.48 | $2.53 | $2.48 | $2.53 | $2.46 | 3,278 |
| 2016-04-05 | $2.58 | $2.58 | $2.55 | $2.55 | $2.48 | 1,200 |
| 2016-04-04 | $2.48 | $2.52 | $2.47 | $2.52 | $2.46 | 1,200 |
| 2016-04-01 | $2.44 | $2.54 | $2.44 | $2.47 | $2.41 | 2,550 |
| 2016-03-28 | $2.90 | $2.90 | $2.72 | $2.72 | $2.65 | 200 |
| 2016-03-22 | $2.72 | $2.72 | $2.65 | $2.71 | $2.64 | 5,551 |
| 2016-03-21 | $2.77 | $2.78 | $2.72 | $2.78 | $2.71 | 2,100 |
| 2016-03-18 | $2.78 | $2.78 | $2.72 | $2.78 | $2.71 | 2,906 |
| 2016-03-17 | $2.65 | $2.78 | $2.65 | $2.78 | $2.71 | 1,645 |
| 2016-03-16 | $2.65 | $2.79 | $2.58 | $2.65 | $2.58 | 3,100 |
| 2016-03-15 | $2.51 | $2.55 | $2.51 | $2.55 | $2.48 | 400 |
| 2016-03-14 | $2.65 | $2.65 | $2.51 | $2.53 | $2.47 | 3,550 |
| 2016-03-11 | $2.67 | $2.67 | $2.67 | $2.67 | $2.60 | 270 |
| 2016-03-10 | $2.69 | $2.84 | $2.67 | $2.67 | $2.60 | 450 |
| 2016-03-09 | $2.70 | $2.70 | $2.67 | $2.69 | $2.62 | 11,017 |
| 2016-03-08 | $2.70 | $2.70 | $2.60 | $2.69 | $2.62 | 1,462 |
| 2016-03-07 | $2.64 | $2.64 | $2.64 | $2.64 | $2.57 | 2,530 |
| 2016-03-04 | $2.69 | $2.69 | $2.50 | $2.65 | $2.58 | 5,488 |
| 2016-03-03 | $2.62 | $2.68 | $2.61 | $2.68 | $2.61 | 3,698 |
| 2016-03-02 | $2.50 | $2.68 | $2.49 | $2.65 | $2.58 | 60,217 |
| 2016-03-01 | $2.50 | $2.50 | $2.50 | $2.50 | $2.44 | 8,361 |
| 2016-02-26 | $2.50 | $2.50 | $2.50 | $2.50 | $2.44 | 1,000 |
| 2016-02-25 | $2.50 | $2.50 | $2.40 | $2.50 | $2.44 | 9,998 |
| 2016-02-24 | $2.50 | $2.50 | $2.50 | $2.50 | $2.44 | 2,100 |
| 2016-02-23 | $2.50 | $2.50 | $2.50 | $2.50 | $2.44 | 1,898 |
| 2016-02-22 | $2.47 | $2.50 | $2.47 | $2.50 | $2.44 | 8,124 |
| 2016-02-19 | $2.46 | $2.47 | $2.40 | $2.47 | $2.41 | 11,863 |
| 2016-02-18 | $2.45 | $2.45 | $2.38 | $2.39 | $2.33 | 9,535 |
| 2016-02-17 | $2.49 | $2.49 | $2.44 | $2.46 | $2.40 | 12,866 |
| 2016-02-16 | $2.37 | $2.45 | $2.37 | $2.40 | $2.34 | 180,577 |
| 2016-02-12 | $2.30 | $2.34 | $2.30 | $2.31 | $2.25 | 26,765 |
| 2016-02-11 | $2.27 | $2.30 | $2.25 | $2.30 | $2.24 | 3,093 |
| 2016-02-09 | $2.39 | $2.40 | $2.25 | $2.35 | $2.29 | 14,757 |
| 2016-02-08 | $2.35 | $2.35 | $2.29 | $2.29 | $2.23 | 893 |
| 2016-02-05 | $2.30 | $2.38 | $1.77 | $2.38 | $2.32 | 389,417 |
| 2016-02-04 | $2.59 | $2.60 | $2.09 | $2.30 | $2.24 | 235,989 |
| 2016-02-03 | $2.50 | $2.50 | $2.40 | $2.45 | $2.39 | 4,300 |
| 2016-02-02 | $2.70 | $2.70 | $2.39 | $2.60 | $2.53 | 137,002 |
| 2016-02-01 | $2.80 | $2.80 | $2.80 | $2.80 | $2.73 | 300 |
| 2016-01-29 | $2.75 | $2.94 | $2.75 | $2.94 | $2.86 | 1,218 |
| 2016-01-28 | $2.68 | $2.68 | $2.55 | $2.65 | $2.58 | 9,497 |
| 2016-01-27 | $2.68 | $2.68 | $2.68 | $2.68 | $2.61 | 3,600 |
| 2016-01-26 | $2.73 | $2.83 | $2.72 | $2.72 | $2.65 | 7,861 |
| 2016-01-25 | $2.83 | $2.83 | $2.83 | $2.83 | $2.76 | 920 |
| 2016-01-22 | $2.80 | $2.80 | $2.75 | $2.75 | $2.68 | 1,584 |
| 2016-01-20 | $2.90 | $2.90 | $2.58 | $2.65 | $2.58 | 93,479 |
| 2016-01-19 | $3.00 | $3.00 | $3.00 | $3.00 | $2.92 | 80 |
| 2016-01-13 | $3.15 | $3.16 | $3.05 | $3.10 | $3.02 | 12,085 |
| 2016-01-12 | $3.20 | $3.20 | $3.19 | $3.19 | $3.11 | 5,690 |
| 2016-01-11 | $3.20 | $3.20 | $3.20 | $3.20 | $3.12 | 6,435 |
| 2016-01-08 | $3.30 | $3.30 | $3.27 | $3.27 | $3.19 | 3,500 |
| 2016-01-07 | $3.20 | $3.30 | $3.20 | $3.30 | $3.22 | 5,201 |
| 2016-01-06 | $3.25 | $3.25 | $3.25 | $3.25 | $3.17 | 200 |
| 2016-01-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.17 | 435 |
| 2016-01-04 | $3.21 | $3.22 | $3.20 | $3.22 | $3.14 | 4,850 |