Sumitomo Metal Mining Co. Ltd (SMMYY) Exchange: PINK
Data as of May 2, 2025
$5.38 ($0.00) 0.00%
Sumitomo Metal Mining Co. Ltd - Daily Information
Click for more stock information on Sumitomo Metal Mining Co. Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.28 |
| Previous Close | $5.38 |
| High | $5.40 |
| Low | $5.28 |
| Adjusted Open | $5.28 |
| Previous Adjusted Close | $5.38 |
| Adjusted High | $5.40 |
| Adjusted Low | $5.28 |
Invest in Sumitomo Metal Mining Co. Ltd (SMMYY)
Key People Sumitomo Metal Mining Co. Ltd
| Employee | Position |
|---|---|
| Yoshiaki Nakazato | Chairman |
| Akira Nozaki | President & Representative Director |
| Atsushi Idegami | Managing Executive Officer & GM-Technology |
| Masahiro Morimoto | Manager-Accounting & Head-Secretariat |
| Toru Higo | Senior Deputy General Manager-Non-Ferrous Metals |
| Masahiro Kamiya | Senior Deputy General Manager-Non-Ferrous Metals |
| Hiroshi Yoshida | Senior Deputy General Manager |
| Norifumi Ushirone | Managing Executive Officer & GM-Resources Business |
| Hiroyuki Asai | Director & Head-Legal Affairs |
| Nobuhiro Matsumoto | Director & Executive Officer |
| Hiroshi Asahi | Director & Managing Executive Officer |
| Yaichi Aoshima | Director |
| Yusuke Niwa | General Manager-Nickel Sales & Raw Materials |
| Yasuyuki Nakayama | Auditor |
| Kazushi Ino | Auditor |
| Shuichi Yasukawa | Head-HR Development, Public & Investor Relations |
| Hiroshi Matsuoka | Manager-Financial Settlement & IR Contact |
| Hitoshi Taimatsu | Independent Outside Director |
| Kazuhisa Nakano | Independent Outside Director |
| Taeko Ishii | Independent Outside Director |
Historical Stock Data for Sumitomo Metal Mining Co. Ltd (SMMYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.28 | $5.40 | $5.28 | $5.38 | $5.38 | 78,638 |
| 2025-05-01 | $5.41 | $5.44 | $5.35 | $5.38 | $5.38 | 115,071 |
| 2025-04-30 | $5.61 | $5.74 | $5.42 | $5.49 | $5.49 | 172,828 |
| 2025-04-29 | $5.63 | $5.68 | $5.62 | $5.68 | $5.68 | 39,592 |
| 2025-04-28 | $5.59 | $5.66 | $5.58 | $5.63 | $5.63 | 82,331 |
| 2025-04-25 | $5.55 | $5.60 | $5.50 | $5.57 | $5.57 | 111,929 |
| 2025-04-24 | $5.44 | $5.57 | $5.44 | $5.57 | $5.57 | 129,460 |
| 2025-04-23 | $5.54 | $5.55 | $5.38 | $5.50 | $5.50 | 86,063 |
| 2025-04-22 | $5.79 | $5.79 | $5.56 | $5.65 | $5.65 | 849,179 |
| 2025-04-21 | $5.25 | $5.36 | $5.25 | $5.29 | $5.29 | 301,451 |
| 2025-04-17 | $5.14 | $5.21 | $5.14 | $5.15 | $5.15 | 184,364 |
| 2025-04-16 | $4.94 | $4.99 | $4.86 | $4.99 | $4.99 | 147,646 |
| 2025-04-15 | $4.93 | $4.97 | $4.90 | $4.95 | $4.95 | 419,956 |
| 2025-04-14 | $4.91 | $4.99 | $4.89 | $4.95 | $4.95 | 453,255 |
| 2025-04-11 | $4.61 | $4.74 | $4.51 | $4.64 | $4.64 | 499,888 |
| 2025-04-10 | $4.44 | $4.51 | $4.27 | $4.40 | $4.40 | 619,719 |
| 2025-04-09 | $4.09 | $4.62 | $4.07 | $4.52 | $4.52 | 633,478 |
| 2025-04-08 | $4.37 | $4.48 | $4.18 | $4.28 | $4.28 | 727,147 |
| 2025-04-07 | $4.18 | $4.32 | $4.14 | $4.27 | $4.27 | 658,350 |
| 2025-04-04 | $4.60 | $4.73 | $4.47 | $4.50 | $4.50 | 186,714 |
| 2025-04-03 | $5.03 | $5.05 | $4.95 | $4.95 | $4.95 | 166,476 |
| 2025-04-02 | $5.08 | $5.49 | $5.08 | $5.26 | $5.26 | 181,862 |
| 2025-04-01 | $5.27 | $5.31 | $5.24 | $5.30 | $5.30 | 182,622 |
| 2025-03-31 | $5.37 | $5.43 | $5.27 | $5.40 | $5.40 | 108,654 |
| 2025-03-28 | $5.63 | $5.74 | $5.52 | $5.71 | $5.71 | 23,870 |
| 2025-03-27 | $5.89 | $5.95 | $5.88 | $5.88 | $5.88 | 58,015 |
| 2025-03-26 | $6.34 | $6.34 | $6.05 | $6.06 | $6.06 | 48,882 |
| 2025-03-25 | $5.76 | $5.85 | $5.76 | $5.83 | $5.83 | 81,404 |
| 2025-03-24 | $5.71 | $5.76 | $5.68 | $5.74 | $5.74 | 72,272 |
| 2025-03-21 | $5.75 | $5.78 | $5.66 | $5.73 | $5.73 | 64,507 |
| 2025-03-20 | $5.71 | $5.82 | $5.65 | $5.82 | $5.82 | 40,192 |
| 2025-03-19 | $5.77 | $5.86 | $5.73 | $5.85 | $5.85 | 73,791 |
| 2025-03-18 | $5.60 | $5.76 | $5.56 | $5.76 | $5.76 | 188,733 |
| 2025-03-17 | $5.51 | $5.59 | $5.37 | $5.57 | $5.57 | 456,799 |
| 2025-03-14 | $5.52 | $5.54 | $5.39 | $5.53 | $5.53 | 291,949 |
| 2025-03-13 | $5.14 | $5.23 | $5.14 | $5.20 | $5.20 | 197,053 |
| 2025-03-12 | $5.25 | $5.28 | $5.22 | $5.28 | $5.28 | 231,485 |
| 2025-03-11 | $5.24 | $5.24 | $5.15 | $5.19 | $5.19 | 363,769 |
| 2025-03-10 | $5.25 | $5.37 | $5.25 | $5.32 | $5.32 | 310,793 |
| 2025-03-07 | $5.40 | $5.40 | $5.24 | $5.37 | $5.37 | 238,213 |
| 2025-03-06 | $5.35 | $5.35 | $5.23 | $5.27 | $5.27 | 254,321 |
| 2025-03-05 | $5.28 | $5.38 | $5.27 | $5.36 | $5.36 | 266,872 |
| 2025-03-04 | $5.20 | $5.25 | $5.16 | $5.23 | $5.23 | 169,970 |
| 2025-03-03 | $5.42 | $5.44 | $5.34 | $5.35 | $5.35 | 191,877 |
| 2025-02-28 | $5.40 | $5.45 | $5.40 | $5.45 | $5.45 | 209,996 |
| 2025-02-27 | $5.50 | $5.57 | $5.41 | $5.53 | $5.53 | 118,634 |
| 2025-02-26 | $5.53 | $5.57 | $5.49 | $5.54 | $5.54 | 96,109 |
| 2025-02-25 | $5.56 | $5.56 | $5.48 | $5.50 | $5.50 | 202,018 |
| 2025-02-24 | $5.43 | $5.55 | $5.43 | $5.45 | $5.45 | 246,290 |
| 2025-02-21 | $5.80 | $5.80 | $5.48 | $5.49 | $5.49 | 84,411 |
| 2025-02-20 | $5.43 | $5.64 | $5.43 | $5.62 | $5.62 | 89,901 |
| 2025-02-19 | $5.48 | $5.57 | $5.46 | $5.53 | $5.53 | 98,297 |
| 2025-02-18 | $5.66 | $5.66 | $5.63 | $5.64 | $5.64 | 147,615 |
| 2025-02-14 | $5.64 | $5.66 | $5.60 | $5.62 | $5.62 | 107,547 |
| 2025-02-13 | $5.72 | $5.79 | $5.64 | $5.72 | $5.72 | 296,108 |
| 2025-02-12 | $5.50 | $5.57 | $5.41 | $5.42 | $5.42 | 165,869 |
| 2025-02-11 | $6.06 | $6.06 | $5.94 | $5.98 | $5.98 | 104,672 |
| 2025-02-10 | $6.10 | $6.10 | $5.72 | $5.96 | $5.96 | 117,620 |
| 2025-02-07 | $5.90 | $5.98 | $5.90 | $5.92 | $5.92 | 115,578 |
| 2025-02-06 | $5.79 | $5.89 | $5.64 | $5.84 | $5.84 | 91,973 |
| 2025-02-05 | $5.72 | $5.80 | $5.65 | $5.80 | $5.80 | 169,650 |
| 2025-02-04 | $5.60 | $5.72 | $5.60 | $5.72 | $5.72 | 133,349 |
| 2025-02-03 | $5.62 | $5.69 | $5.62 | $5.65 | $5.65 | 245,828 |
| 2025-01-31 | $5.57 | $5.77 | $5.57 | $5.69 | $5.69 | 107,794 |
| 2025-01-30 | $5.56 | $5.82 | $5.56 | $5.80 | $5.80 | 120,459 |
| 2025-01-29 | $5.73 | $5.76 | $5.70 | $5.72 | $5.72 | 81,695 |
| 2025-01-28 | $5.80 | $5.95 | $5.69 | $5.72 | $5.72 | 177,331 |
| 2025-01-27 | $5.79 | $5.82 | $5.76 | $5.80 | $5.80 | 252,630 |
| 2025-01-24 | $5.80 | $5.86 | $5.80 | $5.84 | $5.84 | 110,975 |
| 2025-01-23 | $5.76 | $5.79 | $5.74 | $5.77 | $5.77 | 163,355 |
| 2025-01-22 | $5.80 | $5.90 | $5.80 | $5.87 | $5.87 | 174,575 |
| 2025-01-21 | $5.61 | $5.84 | $5.59 | $5.84 | $5.84 | 58,092 |
| 2025-01-17 | $5.72 | $5.77 | $5.71 | $5.75 | $5.75 | 74,599 |
| 2025-01-16 | $5.61 | $5.69 | $5.60 | $5.69 | $5.69 | 175,481 |
| 2025-01-15 | $5.61 | $5.73 | $5.61 | $5.73 | $5.73 | 93,712 |
| 2025-01-14 | $5.58 | $5.67 | $5.58 | $5.66 | $5.66 | 719,683 |
| 2025-01-13 | $5.58 | $5.59 | $5.56 | $5.59 | $5.59 | 322,441 |
| 2025-01-10 | $5.55 | $5.59 | $5.52 | $5.58 | $5.58 | 141,439 |
| 2025-01-08 | $5.62 | $5.67 | $5.62 | $5.66 | $5.66 | 333,122 |
| 2025-01-07 | $5.68 | $5.72 | $5.67 | $5.68 | $5.68 | 681,104 |
| 2025-01-06 | $5.73 | $5.78 | $5.72 | $5.74 | $5.74 | 475,123 |
| 2025-01-03 | $5.69 | $5.72 | $5.65 | $5.71 | $5.71 | 288,619 |
| 2025-01-02 | $5.69 | $5.72 | $5.65 | $5.71 | $5.71 | 139,103 |
| 2024-12-31 | $5.67 | $5.70 | $5.62 | $5.66 | $5.66 | 127,552 |
| 2024-12-30 | $5.68 | $5.70 | $5.63 | $5.65 | $5.65 | 415,641 |
| 2024-12-27 | $5.54 | $5.67 | $5.54 | $5.62 | $5.62 | 139,381 |
| 2024-12-26 | $5.57 | $5.57 | $5.52 | $5.57 | $5.57 | 255,355 |
| 2024-12-24 | $5.54 | $5.54 | $5.50 | $5.54 | $5.54 | 32,502 |
| 2024-12-23 | $5.77 | $5.77 | $5.43 | $5.52 | $5.52 | 522,294 |
| 2024-12-20 | $5.46 | $5.55 | $5.46 | $5.50 | $5.50 | 273,960 |
| 2024-12-19 | $5.49 | $5.54 | $5.41 | $5.44 | $5.44 | 435,135 |
| 2024-12-18 | $5.67 | $5.70 | $5.47 | $5.47 | $5.47 | 214,400 |
| 2024-12-17 | $5.70 | $5.70 | $5.62 | $5.64 | $5.64 | 288,284 |
| 2024-12-16 | $5.81 | $5.81 | $5.72 | $5.73 | $5.73 | 235,945 |
| 2024-12-13 | $5.87 | $5.94 | $5.87 | $5.90 | $5.90 | 123,098 |
| 2024-12-12 | $6.14 | $6.14 | $6.08 | $6.08 | $6.08 | 201,757 |
| 2024-12-11 | $6.09 | $6.12 | $6.05 | $6.09 | $6.09 | 155,939 |
| 2024-12-10 | $6.15 | $6.18 | $6.13 | $6.17 | $6.17 | 230,960 |
| 2024-12-09 | $6.07 | $6.13 | $6.07 | $6.08 | $6.08 | 304,558 |
| 2024-12-06 | $5.98 | $6.05 | $5.88 | $6.04 | $6.04 | 140,388 |
| 2024-12-05 | $5.98 | $6.07 | $5.98 | $6.03 | $6.03 | 144,943 |
| 2024-12-04 | $6.08 | $6.18 | $6.06 | $6.15 | $6.15 | 94,734 |
| 2024-12-03 | $6.48 | $6.48 | $6.15 | $6.23 | $6.23 | 305,237 |
| 2024-12-02 | $6.14 | $6.17 | $6.10 | $6.15 | $6.15 | 249,689 |
| 2024-11-29 | $6.05 | $6.15 | $6.04 | $6.11 | $6.11 | 44,005 |
| 2024-11-27 | $6.06 | $6.11 | $5.98 | $6.08 | $6.08 | 180,566 |
| 2024-11-26 | $6.00 | $6.09 | $5.98 | $6.05 | $6.05 | 160,616 |
| 2024-11-25 | $6.00 | $6.06 | $6.00 | $6.04 | $6.04 | 353,258 |
| 2024-11-22 | $6.06 | $6.19 | $6.01 | $6.16 | $6.16 | 122,938 |
| 2024-11-21 | $6.13 | $6.26 | $6.03 | $6.22 | $6.22 | 172,624 |
| 2024-11-20 | $6.06 | $6.16 | $6.02 | $6.09 | $6.09 | 184,039 |
| 2024-11-19 | $6.14 | $6.19 | $6.12 | $6.12 | $6.12 | 224,522 |
| 2024-11-18 | $5.86 | $6.13 | $5.86 | $6.13 | $6.13 | 498,555 |
| 2024-11-15 | $5.88 | $5.93 | $5.86 | $5.86 | $5.86 | 184,523 |
| 2024-11-14 | $5.98 | $6.00 | $5.92 | $5.96 | $5.96 | 220,196 |
| 2024-11-13 | $6.11 | $6.13 | $6.06 | $6.09 | $6.09 | 179,728 |
| 2024-11-12 | $6.63 | $6.66 | $6.55 | $6.66 | $6.66 | 112,099 |
| 2024-11-11 | $6.97 | $6.98 | $6.94 | $6.95 | $6.95 | 229,509 |
| 2024-11-08 | $6.93 | $7.07 | $6.93 | $7.00 | $7.00 | 111,492 |
| 2024-11-07 | $6.81 | $7.18 | $6.81 | $7.17 | $7.17 | 210,652 |
| 2024-11-06 | $6.92 | $7.01 | $6.86 | $6.94 | $6.94 | 138,260 |
| 2024-11-05 | $7.14 | $7.21 | $7.14 | $7.15 | $7.15 | 70,315 |
| 2024-11-04 | $7.05 | $7.08 | $6.99 | $7.08 | $7.08 | 114,575 |
| 2024-11-01 | $7.02 | $7.03 | $6.96 | $7.01 | $7.01 | 72,843 |
| 2024-10-31 | $7.05 | $7.10 | $6.87 | $6.91 | $6.91 | 105,874 |
| 2024-10-30 | $6.95 | $7.01 | $6.95 | $7.01 | $7.01 | 79,288 |
| 2024-10-29 | $6.92 | $6.97 | $6.91 | $6.97 | $6.97 | 139,689 |
| 2024-10-28 | $6.91 | $6.97 | $6.91 | $6.96 | $6.96 | 81,395 |
| 2024-10-25 | $6.92 | $6.95 | $6.88 | $6.92 | $6.92 | 60,991 |
| 2024-10-24 | $6.97 | $6.97 | $6.90 | $6.94 | $6.94 | 58,276 |
| 2024-10-23 | $7.02 | $7.06 | $6.97 | $6.98 | $6.98 | 109,111 |
| 2024-10-22 | $7.11 | $7.15 | $7.05 | $7.15 | $7.15 | 55,300 |
| 2024-10-21 | $7.28 | $7.35 | $7.26 | $7.27 | $7.27 | 115,636 |
| 2024-10-18 | $7.24 | $7.32 | $7.24 | $7.32 | $7.32 | 259,864 |
| 2024-10-17 | $7.02 | $7.58 | $7.02 | $7.44 | $7.44 | 249,521 |
| 2024-10-16 | $7.21 | $7.41 | $7.21 | $7.32 | $7.32 | 219,057 |
| 2024-10-15 | $7.48 | $7.48 | $7.20 | $7.23 | $7.23 | 163,211 |
| 2024-10-14 | $7.68 | $7.68 | $7.36 | $7.36 | $7.36 | 101,892 |
| 2024-10-11 | $7.45 | $7.45 | $7.35 | $7.39 | $7.39 | 73,619 |
| 2024-10-10 | $7.35 | $7.46 | $7.35 | $7.46 | $7.46 | 101,338 |
| 2024-10-09 | $7.32 | $7.41 | $7.32 | $7.40 | $7.40 | 34,461 |
| 2024-10-08 | $7.50 | $7.50 | $7.32 | $7.47 | $7.47 | 97,304 |
| 2024-10-07 | $7.71 | $7.83 | $7.65 | $7.76 | $7.76 | 77,571 |
| 2024-10-04 | $7.84 | $7.87 | $7.81 | $7.87 | $7.87 | 62,874 |
| 2024-10-03 | $7.71 | $8.07 | $7.70 | $7.74 | $7.74 | 50,989 |
| 2024-10-02 | $7.83 | $7.98 | $7.83 | $7.98 | $7.98 | 42,072 |
| 2024-10-01 | $7.63 | $7.68 | $7.55 | $7.68 | $7.68 | 101,451 |
| 2024-09-30 | $7.54 | $7.57 | $7.50 | $7.55 | $7.55 | 93,979 |
| 2024-09-27 | $7.29 | $7.54 | $7.00 | $7.30 | $7.30 | 50,578 |
| 2024-09-26 | $7.22 | $7.45 | $7.22 | $7.40 | $7.40 | 100,349 |
| 2024-09-25 | $7.21 | $7.26 | $7.18 | $7.20 | $7.20 | 83,535 |
| 2024-09-24 | $6.88 | $7.10 | $6.88 | $7.02 | $7.02 | 227,486 |
| 2024-09-23 | $6.90 | $6.90 | $6.81 | $6.86 | $6.86 | 140,497 |
| 2024-09-20 | $6.73 | $6.83 | $6.61 | $6.83 | $6.83 | 141,932 |
| 2024-09-19 | $6.75 | $6.79 | $6.68 | $6.79 | $6.79 | 76,000 |
| 2024-09-18 | $6.45 | $6.61 | $6.45 | $6.47 | $6.47 | 64,470 |
| 2024-09-17 | $6.46 | $6.47 | $6.33 | $6.40 | $6.40 | 73,820 |
| 2024-09-16 | $6.27 | $6.42 | $6.26 | $6.36 | $6.36 | 108,976 |
| 2024-09-13 | $6.31 | $6.43 | $6.31 | $6.37 | $6.37 | 87,973 |
| 2024-09-12 | $6.16 | $6.29 | $6.14 | $6.24 | $6.24 | 183,467 |
| 2024-09-11 | $6.01 | $6.09 | $5.94 | $6.06 | $6.06 | 322,010 |
| 2024-09-10 | $6.14 | $6.14 | $6.08 | $6.12 | $6.12 | 186,160 |
| 2024-09-09 | $6.26 | $6.32 | $6.21 | $6.26 | $6.26 | 205,217 |
| 2024-09-06 | $6.28 | $6.36 | $6.18 | $6.24 | $6.24 | 101,595 |
| 2024-09-05 | $6.54 | $6.59 | $6.49 | $6.49 | $6.49 | 164,244 |
| 2024-09-04 | $6.53 | $6.60 | $6.50 | $6.55 | $6.55 | 148,491 |
| 2024-09-03 | $6.80 | $6.81 | $6.68 | $6.68 | $6.68 | 145,174 |
| 2024-08-30 | $6.89 | $7.00 | $6.77 | $6.97 | $6.97 | 39,985 |
| 2024-08-29 | $6.84 | $6.97 | $6.82 | $6.87 | $6.87 | 40,682 |
| 2024-08-28 | $7.04 | $7.04 | $6.91 | $6.95 | $6.95 | 52,609 |
| 2024-08-27 | $7.14 | $7.14 | $6.86 | $7.12 | $7.12 | 26,451 |
| 2024-08-26 | $7.18 | $7.18 | $7.11 | $7.11 | $7.11 | 32,939 |
| 2024-08-23 | $7.05 | $7.13 | $6.89 | $7.13 | $7.13 | 49,506 |
| 2024-08-22 | $7.09 | $7.09 | $6.83 | $6.94 | $6.94 | 85,377 |
| 2024-08-21 | $6.87 | $7.02 | $6.83 | $6.97 | $6.97 | 46,459 |
| 2024-08-20 | $7.09 | $7.09 | $6.95 | $6.97 | $6.97 | 168,698 |
| 2024-08-19 | $6.97 | $7.04 | $6.80 | $7.03 | $7.03 | 72,897 |
| 2024-08-16 | $6.76 | $6.89 | $6.76 | $6.87 | $6.87 | 43,321 |
| 2024-08-15 | $6.61 | $6.76 | $6.54 | $6.76 | $6.76 | 104,352 |
| 2024-08-14 | $6.31 | $6.37 | $6.26 | $6.30 | $6.30 | 114,479 |
| 2024-08-13 | $6.29 | $6.35 | $6.08 | $6.30 | $6.30 | 260,822 |
| 2024-08-12 | $6.21 | $6.27 | $6.13 | $6.26 | $6.26 | 281,165 |
| 2024-08-09 | $6.14 | $6.21 | $6.08 | $6.15 | $6.15 | 146,364 |
| 2024-08-08 | $6.35 | $6.35 | $6.09 | $6.16 | $6.16 | 307,949 |
| 2024-08-07 | $6.75 | $6.99 | $6.43 | $6.97 | $6.97 | 300,242 |
| 2024-08-06 | $6.62 | $6.77 | $6.58 | $6.67 | $6.67 | 330,197 |
| 2024-08-05 | $6.29 | $6.88 | $6.03 | $6.74 | $6.74 | 142,627 |
| 2024-08-02 | $7.11 | $7.14 | $6.95 | $7.06 | $7.06 | 57,585 |
| 2024-08-01 | $7.44 | $7.50 | $7.27 | $7.35 | $7.35 | 50,963 |
| 2024-07-31 | $7.53 | $7.62 | $7.44 | $7.58 | $7.58 | 81,800 |
| 2024-07-30 | $7.34 | $7.40 | $7.28 | $7.37 | $7.37 | 77,997 |
| 2024-07-29 | $7.32 | $7.34 | $7.29 | $7.34 | $7.34 | 102,926 |
| 2024-07-26 | $7.18 | $7.28 | $7.16 | $7.28 | $7.28 | 54,277 |
| 2024-07-25 | $7.19 | $7.35 | $7.19 | $7.25 | $7.25 | 82,573 |
| 2024-07-24 | $7.51 | $7.53 | $7.37 | $7.48 | $7.48 | 65,414 |
| 2024-07-23 | $7.62 | $7.65 | $7.59 | $7.61 | $7.61 | 30,901 |
| 2024-07-22 | $7.62 | $7.75 | $7.62 | $7.66 | $7.66 | 30,790 |
| 2024-07-19 | $7.73 | $7.76 | $7.72 | $7.72 | $7.72 | 8,654 |
| 2024-07-18 | $8.09 | $8.09 | $7.93 | $7.99 | $7.99 | 74,674 |
| 2024-07-17 | $8.05 | $8.08 | $8.03 | $8.05 | $8.05 | 33,941 |
| 2024-07-16 | $8.11 | $8.23 | $8.03 | $8.05 | $8.05 | 10,756 |
| 2024-07-15 | $8.16 | $8.19 | $8.09 | $8.14 | $8.14 | 14,917 |
| 2024-07-12 | $8.24 | $8.24 | $8.12 | $8.16 | $8.16 | 18,714 |
| 2024-07-11 | $8.16 | $8.23 | $8.12 | $8.21 | $8.21 | 26,453 |
| 2024-07-10 | $8.14 | $8.14 | $8.10 | $8.13 | $8.13 | 26,483 |
| 2024-07-09 | $8.14 | $8.14 | $8.06 | $8.13 | $8.13 | 19,695 |
| 2024-07-08 | $8.29 | $8.32 | $8.11 | $8.12 | $8.12 | 71,583 |
| 2024-07-05 | $8.06 | $8.20 | $8.05 | $8.09 | $8.09 | 82,621 |
| 2024-07-03 | $7.56 | $7.72 | $7.56 | $7.70 | $7.70 | 251,733 |
| 2024-07-02 | $7.52 | $7.55 | $7.36 | $7.52 | $7.52 | 65,088 |
| 2024-07-01 | $7.53 | $7.63 | $7.48 | $7.49 | $7.49 | 73,320 |
| 2024-06-28 | $7.61 | $7.63 | $7.56 | $7.60 | $7.60 | 47,958 |
| 2024-06-27 | $7.48 | $7.77 | $7.48 | $7.75 | $7.75 | 39,489 |
| 2024-06-26 | $7.65 | $7.67 | $7.58 | $7.61 | $7.61 | 34,514 |
| 2024-06-25 | $7.58 | $7.70 | $7.58 | $7.69 | $7.69 | 58,553 |
| 2024-06-24 | $7.69 | $7.71 | $7.67 | $7.68 | $7.68 | 74,237 |
| 2024-06-21 | $7.80 | $7.85 | $7.71 | $7.83 | $7.83 | 45,619 |
| 2024-06-20 | $7.55 | $7.65 | $7.55 | $7.61 | $7.61 | 90,154 |
| 2024-06-18 | $7.35 | $7.48 | $7.26 | $7.47 | $7.47 | 73,622 |
| 2024-06-17 | $7.36 | $7.45 | $7.35 | $7.44 | $7.44 | 113,019 |
| 2024-06-14 | $7.42 | $7.49 | $7.35 | $7.40 | $7.40 | 41,650 |
| 2024-06-13 | $7.39 | $7.50 | $7.38 | $7.44 | $7.44 | 42,801 |
| 2024-06-12 | $7.69 | $7.74 | $7.59 | $7.63 | $7.63 | 55,507 |
| 2024-06-11 | $7.56 | $7.60 | $7.53 | $7.59 | $7.59 | 89,665 |
| 2024-06-10 | $7.59 | $7.71 | $7.43 | $7.66 | $7.66 | 41,245 |
| 2024-06-07 | $7.69 | $7.71 | $7.59 | $7.61 | $7.61 | 136,344 |
| 2024-06-06 | $7.73 | $7.75 | $7.70 | $7.73 | $7.73 | 70,810 |
| 2024-06-05 | $7.61 | $7.67 | $7.57 | $7.62 | $7.62 | 39,230 |
| 2024-06-04 | $7.96 | $7.96 | $7.87 | $7.91 | $7.91 | 119,448 |
| 2024-06-03 | $7.99 | $8.12 | $7.93 | $8.08 | $8.08 | 38,153 |
| 2024-05-31 | $8.15 | $8.15 | $8.02 | $8.12 | $8.12 | 40,748 |
| 2024-05-30 | $8.04 | $8.04 | $7.90 | $7.92 | $7.92 | 36,882 |
| 2024-05-29 | $8.26 | $8.26 | $8.07 | $8.07 | $8.07 | 24,726 |
| 2024-05-28 | $8.32 | $8.35 | $8.28 | $8.32 | $8.32 | 170,898 |
| 2024-05-24 | $8.34 | $8.34 | $8.16 | $8.28 | $8.28 | 20,459 |
| 2024-05-23 | $8.15 | $8.42 | $8.15 | $8.26 | $8.26 | 92,944 |
| 2024-05-22 | $8.49 | $8.49 | $8.28 | $8.28 | $8.28 | 128,507 |
| 2024-05-21 | $8.70 | $8.72 | $8.66 | $8.71 | $8.71 | 25,147 |
| 2024-05-20 | $8.69 | $8.76 | $8.67 | $8.73 | $8.73 | 102,373 |
| 2024-05-17 | $8.32 | $8.32 | $8.15 | $8.30 | $8.30 | 203,574 |
| 2024-05-16 | $8.26 | $8.26 | $8.07 | $8.09 | $8.09 | 29,212 |
| 2024-05-15 | $8.26 | $8.30 | $8.21 | $8.28 | $8.28 | 89,620 |
| 2024-05-14 | $8.15 | $8.18 | $8.09 | $8.15 | $8.15 | 196,081 |
| 2024-05-13 | $7.97 | $8.08 | $7.94 | $7.98 | $7.98 | 33,905 |
| 2024-05-10 | $7.92 | $8.04 | $7.87 | $7.88 | $7.88 | 29,848 |
| 2024-05-09 | $7.91 | $7.95 | $7.85 | $7.91 | $7.91 | 72,103 |
| 2024-05-08 | $8.30 | $8.35 | $8.28 | $8.35 | $8.35 | 70,555 |
| 2024-05-07 | $8.20 | $8.49 | $8.20 | $8.44 | $8.44 | 76,428 |
| 2024-05-06 | $8.58 | $8.62 | $8.58 | $8.59 | $8.59 | 48,020 |
| 2024-05-03 | $8.57 | $8.59 | $8.48 | $8.57 | $8.57 | 29,663 |
| 2024-05-02 | $8.40 | $8.50 | $8.40 | $8.50 | $8.50 | 15,877 |
| 2024-05-01 | $8.32 | $8.39 | $8.21 | $8.29 | $8.29 | 28,606 |
| 2024-04-30 | $8.44 | $8.45 | $8.31 | $8.31 | $8.31 | 62,217 |
| 2024-04-29 | $8.38 | $8.52 | $8.27 | $8.50 | $8.50 | 20,361 |
| 2024-04-26 | $8.55 | $8.58 | $8.35 | $8.37 | $8.37 | 24,621 |
| 2024-04-25 | $8.08 | $8.14 | $8.04 | $8.13 | $8.13 | 27,315 |
| 2024-04-24 | $8.28 | $8.35 | $8.18 | $8.26 | $8.26 | 20,172 |
| 2024-04-23 | $8.49 | $8.63 | $8.45 | $8.60 | $8.60 | 29,279 |
| 2024-04-22 | $8.46 | $8.62 | $8.38 | $8.57 | $8.57 | 39,519 |
| 2024-04-19 | $8.33 | $8.44 | $8.22 | $8.30 | $8.30 | 34,791 |
| 2024-04-18 | $8.20 | $8.32 | $8.09 | $8.15 | $8.15 | 480,680 |
| 2024-04-17 | $8.21 | $8.28 | $8.19 | $8.20 | $8.20 | 206,509 |
| 2024-04-16 | $8.55 | $8.55 | $8.36 | $8.41 | $8.41 | 58,126 |
| 2024-04-15 | $8.80 | $8.82 | $8.72 | $8.77 | $8.77 | 96,177 |
| 2024-04-12 | $8.58 | $8.66 | $8.51 | $8.51 | $8.51 | 116,081 |
| 2024-04-11 | $8.70 | $8.79 | $8.67 | $8.75 | $8.75 | 41,015 |
| 2024-04-10 | $8.62 | $8.66 | $8.57 | $8.60 | $8.60 | 51,205 |
| 2024-04-09 | $8.50 | $8.70 | $8.50 | $8.68 | $8.68 | 50,287 |
| 2024-04-08 | $8.35 | $8.40 | $8.33 | $8.34 | $8.34 | 52,886 |
| 2024-04-05 | $8.35 | $8.39 | $8.27 | $8.31 | $8.31 | 70,408 |
| 2024-04-04 | $8.52 | $8.52 | $8.26 | $8.31 | $8.31 | 70,408 |
| 2024-04-03 | $7.95 | $8.04 | $7.95 | $8.01 | $8.01 | 148,245 |
| 2024-04-02 | $7.82 | $7.82 | $7.77 | $7.81 | $7.81 | 111,572 |
| 2024-04-01 | $7.30 | $7.64 | $7.30 | $7.57 | $7.57 | 33,991 |
| 2024-03-28 | $7.36 | $7.46 | $7.36 | $7.45 | $7.45 | 62,508 |
| 2024-03-27 | $7.08 | $7.26 | $7.08 | $7.26 | $7.26 | 54,618 |
| 2024-03-26 | $7.21 | $7.35 | $7.21 | $7.34 | $7.34 | 92,929 |
| 2024-03-25 | $7.56 | $7.56 | $7.23 | $7.32 | $7.32 | 38,010 |
| 2024-03-22 | $7.74 | $7.74 | $7.55 | $7.55 | $7.55 | 11,733 |
| 2024-03-21 | $7.50 | $7.72 | $7.50 | $7.61 | $7.61 | 17,950 |
| 2024-03-20 | $7.36 | $7.47 | $7.34 | $7.47 | $7.47 | 36,068 |
| 2024-03-19 | $7.38 | $7.47 | $7.38 | $7.44 | $7.44 | 80,818 |
| 2024-03-18 | $7.33 | $7.36 | $7.31 | $7.34 | $7.34 | 29,717 |
| 2024-03-15 | $7.28 | $7.36 | $7.25 | $7.35 | $7.35 | 46,346 |
| 2024-03-14 | $7.30 | $7.30 | $7.19 | $7.23 | $7.23 | 78,617 |
| 2024-03-13 | $6.73 | $6.99 | $6.72 | $6.74 | $6.74 | 44,826 |
| 2024-03-12 | $6.72 | $6.86 | $6.68 | $6.70 | $6.70 | 59,026 |
| 2024-03-11 | $6.73 | $6.87 | $6.61 | $6.70 | $6.70 | 59,017 |
| 2024-03-08 | $6.89 | $6.96 | $6.76 | $6.81 | $6.81 | 26,723 |
| 2024-03-07 | $6.65 | $6.89 | $6.65 | $6.76 | $6.76 | 108,319 |
| 2024-03-06 | $6.69 | $6.69 | $6.63 | $6.63 | $6.63 | 103,967 |
| 2024-03-05 | $6.65 | $6.74 | $6.54 | $6.54 | $6.54 | 84,931 |
| 2024-03-04 | $6.66 | $6.78 | $6.53 | $6.53 | $6.53 | 70,904 |
| 2024-03-01 | $6.56 | $6.73 | $6.56 | $6.58 | $6.58 | 59,892 |
| 2024-02-29 | $6.51 | $6.51 | $6.42 | $6.45 | $6.45 | 145,212 |
| 2024-02-28 | $6.68 | $6.68 | $6.52 | $6.56 | $6.56 | 43,107 |
| 2024-02-27 | $6.69 | $6.74 | $6.63 | $6.69 | $6.69 | 64,323 |
| 2024-02-26 | $6.72 | $6.89 | $6.65 | $6.67 | $6.67 | 72,570 |
| 2024-02-23 | $6.89 | $7.00 | $6.80 | $6.80 | $6.80 | 54,145 |
| 2024-02-22 | $6.69 | $6.80 | $6.59 | $6.75 | $6.75 | 58,279 |
| 2024-02-21 | $6.84 | $6.84 | $6.78 | $6.78 | $6.78 | 62,307 |
| 2024-02-20 | $6.78 | $6.89 | $6.78 | $6.87 | $6.87 | 117,368 |
| 2024-02-16 | $6.71 | $6.81 | $6.66 | $6.67 | $6.67 | 50,322 |
| 2024-02-15 | $6.65 | $6.67 | $6.50 | $6.67 | $6.67 | 62,707 |
| 2024-02-14 | $6.67 | $6.69 | $6.50 | $6.60 | $6.60 | 70,947 |
| 2024-02-13 | $6.70 | $6.70 | $6.59 | $6.59 | $6.59 | 79,180 |
| 2024-02-12 | $6.69 | $6.87 | $6.50 | $6.75 | $6.75 | 68,473 |
| 2024-02-09 | $6.66 | $6.70 | $6.63 | $6.63 | $6.63 | 66,003 |
| 2024-02-08 | $6.55 | $6.79 | $6.55 | $6.60 | $6.60 | 152,380 |
| 2024-02-07 | $6.72 | $6.77 | $6.51 | $6.72 | $6.72 | 49,443 |
| 2024-02-06 | $6.68 | $6.73 | $6.65 | $6.69 | $6.69 | 106,375 |
| 2024-02-05 | $6.80 | $6.83 | $6.78 | $6.83 | $6.83 | 101,193 |
| 2024-02-02 | $6.80 | $6.83 | $6.77 | $6.82 | $6.82 | 93,083 |
| 2024-02-01 | $6.75 | $6.85 | $6.75 | $6.78 | $6.78 | 83,401 |
| 2024-01-31 | $6.81 | $6.94 | $6.81 | $6.86 | $6.86 | 53,850 |
| 2024-01-30 | $6.88 | $6.89 | $6.83 | $6.85 | $6.85 | 14,284 |
| 2024-01-29 | $6.87 | $6.98 | $6.82 | $6.82 | $6.82 | 36,497 |
| 2024-01-26 | $6.87 | $6.97 | $6.82 | $6.90 | $6.90 | 21,249 |
| 2024-01-25 | $6.98 | $6.98 | $6.90 | $6.93 | $6.93 | 28,805 |
| 2024-01-24 | $6.92 | $6.96 | $6.86 | $6.86 | $6.86 | 32,128 |
| 2024-01-23 | $6.79 | $6.81 | $6.75 | $6.81 | $6.81 | 76,219 |
| 2024-01-22 | $6.84 | $6.88 | $6.83 | $6.84 | $6.84 | 62,606 |
| 2024-01-19 | $6.84 | $6.90 | $6.80 | $6.86 | $6.86 | 40,925 |
| 2024-01-18 | $6.82 | $6.86 | $6.79 | $6.85 | $6.85 | 127,797 |
| 2024-01-17 | $6.91 | $6.91 | $6.83 | $6.86 | $6.86 | 63,071 |
| 2024-01-16 | $7.09 | $7.14 | $7.01 | $7.01 | $7.01 | 40,248 |
| 2024-01-12 | $7.28 | $7.28 | $7.24 | $7.24 | $7.24 | 9,313 |
| 2024-01-11 | $7.31 | $7.31 | $7.14 | $7.23 | $7.23 | 36,552 |
| 2024-01-10 | $7.23 | $7.24 | $7.07 | $7.24 | $7.24 | 13,853 |
| 2024-01-09 | $7.04 | $7.33 | $7.04 | $7.22 | $7.22 | 29,775 |
| 2024-01-08 | $7.06 | $7.61 | $7.06 | $7.44 | $7.44 | 20,263 |
| 2024-01-05 | $7.37 | $7.43 | $7.29 | $7.32 | $7.32 | 14,329 |
| 2024-01-04 | $7.37 | $7.51 | $7.31 | $7.31 | $7.31 | 24,049 |
| 2024-01-03 | $7.40 | $7.56 | $7.27 | $7.28 | $7.28 | 58,764 |
| 2024-01-02 | $7.49 | $7.49 | $7.36 | $7.39 | $7.39 | 21,237 |
| 2023-12-29 | $7.34 | $7.47 | $7.20 | $7.30 | $7.30 | 11,993 |
| 2023-12-28 | $7.56 | $7.72 | $7.50 | $7.54 | $7.54 | 17,576 |
| 2023-12-27 | $7.12 | $7.38 | $7.12 | $7.37 | $7.37 | 24,038 |
| 2023-12-26 | $7.38 | $7.58 | $7.29 | $7.35 | $7.35 | 32,533 |
| 2023-12-22 | $7.44 | $7.57 | $7.32 | $7.45 | $7.45 | 8,740 |
| 2023-12-21 | $7.45 | $7.50 | $7.35 | $7.44 | $7.44 | 25,923 |
| 2023-12-20 | $7.36 | $7.57 | $7.17 | $7.39 | $7.39 | 19,974 |
| 2023-12-19 | $7.25 | $7.39 | $7.25 | $7.34 | $7.34 | 56,891 |
| 2023-12-18 | $7.44 | $7.48 | $7.32 | $7.36 | $7.36 | 33,689 |
| 2023-12-15 | $7.20 | $7.40 | $7.20 | $7.31 | $7.31 | 69,784 |
| 2023-12-14 | $7.07 | $7.15 | $7.03 | $7.10 | $7.10 | 76,776 |
| 2023-12-13 | $7.00 | $7.11 | $6.88 | $7.10 | $7.10 | 74,019 |
| 2023-12-12 | $6.78 | $7.09 | $6.78 | $7.04 | $7.04 | 64,028 |
| 2023-12-11 | $6.90 | $7.00 | $6.79 | $6.99 | $6.99 | 81,911 |
| 2023-12-08 | $7.04 | $7.04 | $6.97 | $7.00 | $7.00 | 18,609 |
| 2023-12-07 | $7.06 | $7.16 | $7.00 | $7.06 | $7.06 | 49,468 |
| 2023-12-06 | $6.88 | $7.13 | $6.88 | $7.07 | $7.07 | 29,737 |
| 2023-12-05 | $7.10 | $7.15 | $7.07 | $7.07 | $7.07 | 28,814 |
| 2023-12-04 | $7.23 | $7.23 | $7.17 | $7.17 | $7.17 | 60,812 |
| 2023-12-01 | $7.23 | $7.33 | $7.20 | $7.33 | $7.33 | 48,513 |
| 2023-11-30 | $7.23 | $7.23 | $7.19 | $7.20 | $7.20 | 166,283 |
| 2023-11-29 | $7.00 | $7.30 | $7.00 | $7.23 | $7.23 | 23,869 |
| 2023-11-28 | $7.38 | $7.38 | $7.19 | $7.19 | $7.19 | 55,833 |
| 2023-11-27 | $7.34 | $7.42 | $7.23 | $7.33 | $7.33 | 17,209 |
| 2023-11-24 | $7.57 | $7.67 | $7.46 | $7.46 | $7.46 | 11,730 |
| 2023-11-22 | $7.49 | $7.51 | $7.45 | $7.50 | $7.50 | 24,088 |
| 2023-11-21 | $7.45 | $7.47 | $7.38 | $7.41 | $7.41 | 34,173 |
| 2023-11-20 | $7.43 | $7.43 | $7.31 | $7.34 | $7.34 | 44,964 |
| 2023-11-17 | $7.45 | $7.45 | $7.35 | $7.42 | $7.42 | 118,470 |
| 2023-11-16 | $7.36 | $7.36 | $7.20 | $7.20 | $7.20 | 44,730 |
| 2023-11-15 | $7.14 | $7.26 | $7.06 | $7.20 | $7.20 | 56,881 |
| 2023-11-14 | $6.93 | $7.15 | $6.93 | $7.14 | $7.14 | 138,344 |
| 2023-11-13 | $6.61 | $6.90 | $6.61 | $6.90 | $6.90 | 163,225 |
| 2023-11-10 | $6.78 | $6.91 | $6.78 | $6.88 | $6.88 | 50,979 |
| 2023-11-09 | $6.88 | $6.91 | $6.82 | $6.84 | $6.84 | 127,759 |
| 2023-11-08 | $6.99 | $7.05 | $6.70 | $6.82 | $6.82 | 44,520 |
| 2023-11-07 | $7.15 | $7.18 | $7.13 | $7.17 | $7.17 | 47,311 |
| 2023-11-06 | $7.19 | $7.21 | $7.14 | $7.14 | $7.14 | 79,723 |
| 2023-11-03 | $7.17 | $7.30 | $7.17 | $7.28 | $7.28 | 60,234 |
| 2023-11-02 | $6.89 | $7.30 | $6.89 | $7.13 | $7.13 | 130,926 |
| 2023-11-01 | $7.07 | $7.14 | $7.05 | $7.11 | $7.11 | 66,222 |
| 2023-10-31 | $7.03 | $7.04 | $6.83 | $7.02 | $7.02 | 143,801 |
| 2023-10-30 | $6.82 | $6.91 | $6.69 | $6.84 | $6.84 | 176,968 |
| 2023-10-27 | $7.10 | $7.10 | $6.67 | $6.80 | $6.80 | 38,372 |
| 2023-10-26 | $6.66 | $6.76 | $6.56 | $6.73 | $6.73 | 78,253 |
| 2023-10-25 | $6.75 | $6.86 | $6.63 | $6.79 | $6.79 | 81,193 |
| 2023-10-24 | $6.80 | $6.86 | $6.77 | $6.83 | $6.83 | 270,048 |
| 2023-10-23 | $6.73 | $6.76 | $6.68 | $6.75 | $6.75 | 89,695 |
| 2023-10-20 | $6.88 | $6.90 | $6.80 | $6.80 | $6.80 | 67,318 |
| 2023-10-19 | $7.07 | $7.08 | $6.77 | $6.88 | $6.88 | 131,732 |
| 2023-10-18 | $7.25 | $7.25 | $6.92 | $6.93 | $6.93 | 63,172 |
| 2023-10-17 | $7.07 | $7.13 | $7.03 | $7.05 | $7.05 | 70,296 |
| 2023-10-16 | $7.13 | $7.23 | $7.09 | $7.13 | $7.13 | 123,837 |
| 2023-10-13 | $7.04 | $7.08 | $6.87 | $7.04 | $7.04 | 35,063 |
| 2023-10-12 | $7.15 | $7.15 | $6.97 | $7.12 | $7.12 | 137,478 |
| 2023-10-11 | $7.10 | $7.13 | $6.98 | $6.98 | $6.98 | 40,754 |
| 2023-10-10 | $7.03 | $7.20 | $6.82 | $7.03 | $7.03 | 128,031 |
| 2023-10-09 | $6.78 | $7.08 | $6.78 | $7.08 | $7.08 | 106,005 |
| 2023-10-06 | $6.86 | $6.96 | $6.86 | $6.86 | $6.86 | 101,973 |
| 2023-10-05 | $6.90 | $6.96 | $6.72 | $6.90 | $6.90 | 56,924 |
| 2023-10-04 | $6.92 | $6.92 | $6.83 | $6.86 | $6.86 | 105,702 |
| 2023-10-03 | $7.00 | $7.02 | $6.95 | $6.98 | $6.98 | 59,868 |
| 2023-10-02 | $7.34 | $7.34 | $7.07 | $7.18 | $7.18 | 33,516 |
| 2023-09-29 | $7.13 | $7.34 | $7.13 | $7.34 | $7.34 | 17,669 |
| 2023-09-28 | $7.38 | $7.50 | $7.28 | $7.41 | $7.41 | 49,196 |
| 2023-09-27 | $7.61 | $7.61 | $7.46 | $7.51 | $7.51 | 23,369 |
| 2023-09-26 | $7.66 | $7.66 | $7.51 | $7.56 | $7.56 | 13,010 |
| 2023-09-25 | $7.66 | $7.88 | $7.56 | $7.69 | $7.69 | 26,069 |
| 2023-09-22 | $8.00 | $8.00 | $7.73 | $7.75 | $7.75 | 18,700 |
| 2023-09-21 | $7.85 | $8.09 | $7.80 | $7.87 | $7.87 | 15,019 |
| 2023-09-20 | $7.87 | $7.94 | $7.64 | $7.77 | $7.77 | 18,434 |
| 2023-09-19 | $8.08 | $8.18 | $7.98 | $7.98 | $7.98 | 18,140 |
| 2023-09-18 | $7.81 | $7.92 | $7.78 | $7.82 | $7.82 | 21,487 |
| 2023-09-15 | $7.85 | $7.85 | $7.72 | $7.78 | $7.78 | 23,719 |
| 2023-09-14 | $8.00 | $8.09 | $7.81 | $8.00 | $8.00 | 65,771 |
| 2023-09-13 | $7.86 | $7.86 | $7.73 | $7.73 | $7.73 | 19,613 |
| 2023-09-12 | $7.70 | $7.71 | $7.61 | $7.69 | $7.69 | 55,643 |
| 2023-09-11 | $7.59 | $7.62 | $7.59 | $7.62 | $7.62 | 56,405 |
| 2023-09-08 | $7.56 | $7.56 | $7.24 | $7.49 | $7.49 | 27,937 |
| 2023-09-07 | $7.78 | $7.78 | $7.66 | $7.66 | $7.66 | 45,966 |
| 2023-09-06 | $7.83 | $7.86 | $7.74 | $7.80 | $7.80 | 36,368 |
| 2023-09-05 | $7.90 | $7.90 | $7.81 | $7.82 | $7.82 | 30,411 |
| 2023-09-01 | $7.92 | $8.09 | $7.75 | $7.77 | $7.77 | 51,795 |
| 2023-08-31 | $7.69 | $7.73 | $7.57 | $7.73 | $7.73 | 19,278 |
| 2023-08-30 | $7.68 | $7.89 | $7.49 | $7.67 | $7.67 | 21,798 |
| 2023-08-29 | $7.68 | $7.81 | $7.47 | $7.81 | $7.81 | 24,486 |
| 2023-08-28 | $7.43 | $7.90 | $7.43 | $7.66 | $7.66 | 56,328 |
| 2023-08-25 | $7.62 | $7.62 | $7.40 | $7.62 | $7.62 | 121,927 |
| 2023-08-24 | $7.46 | $7.89 | $7.46 | $7.60 | $7.60 | 56,299 |
| 2023-08-23 | $7.73 | $7.90 | $7.55 | $7.75 | $7.75 | 28,829 |
| 2023-08-22 | $7.50 | $7.50 | $7.40 | $7.41 | $7.41 | 60,339 |
| 2023-08-21 | $7.39 | $7.48 | $7.16 | $7.40 | $7.40 | 49,522 |
| 2023-08-18 | $7.49 | $7.49 | $7.43 | $7.46 | $7.46 | 47,220 |
| 2023-08-17 | $7.66 | $7.66 | $7.14 | $7.27 | $7.27 | 112,836 |
| 2023-08-16 | $7.36 | $7.57 | $7.14 | $7.31 | $7.31 | 45,757 |
| 2023-08-15 | $7.48 | $7.62 | $7.48 | $7.48 | $7.48 | 41,169 |
| 2023-08-14 | $7.80 | $7.95 | $7.49 | $7.70 | $7.70 | 35,750 |
| 2023-08-11 | $7.82 | $8.07 | $7.73 | $7.73 | $7.73 | 16,215 |
| 2023-08-10 | $7.79 | $7.99 | $7.78 | $7.91 | $7.91 | 22,812 |
| 2023-08-09 | $8.07 | $8.07 | $7.81 | $7.92 | $7.92 | 33,807 |
| 2023-08-08 | $7.98 | $8.21 | $7.97 | $7.97 | $7.97 | 33,533 |
| 2023-08-07 | $8.45 | $8.57 | $8.44 | $8.45 | $8.45 | 14,116 |
| 2023-08-04 | $8.24 | $8.49 | $8.09 | $8.26 | $8.26 | 10,419 |
| 2023-08-03 | $8.22 | $8.30 | $8.18 | $8.24 | $8.24 | 20,086 |
| 2023-08-02 | $8.71 | $8.71 | $8.31 | $8.41 | $8.41 | 12,541 |
| 2023-08-01 | $8.81 | $8.81 | $8.41 | $8.54 | $8.54 | 13,492 |
| 2023-07-31 | $8.60 | $8.68 | $8.60 | $8.63 | $8.63 | 9,884 |
| 2023-07-28 | $8.71 | $8.79 | $8.64 | $8.69 | $8.69 | 10,460 |
| 2023-07-27 | $8.81 | $8.81 | $8.61 | $8.79 | $8.79 | 12,226 |
| 2023-07-26 | $8.57 | $8.86 | $8.39 | $8.45 | $8.45 | 7,786 |
| 2023-07-25 | $8.58 | $8.72 | $8.58 | $8.72 | $8.72 | 33,676 |
| 2023-07-24 | $8.38 | $8.47 | $8.37 | $8.37 | $8.37 | 23,873 |
| 2023-07-21 | $8.35 | $8.57 | $8.26 | $8.35 | $8.35 | 9,015 |
| 2023-07-20 | $8.45 | $8.45 | $8.36 | $8.42 | $8.42 | 8,666 |
| 2023-07-19 | $8.65 | $8.65 | $8.47 | $8.65 | $8.65 | 12,484 |
| 2023-07-18 | $8.63 | $8.79 | $8.53 | $8.59 | $8.59 | 50,797 |
| 2023-07-17 | $8.70 | $8.70 | $8.50 | $8.59 | $8.59 | 21,916 |
| 2023-07-14 | $8.53 | $8.61 | $8.51 | $8.59 | $8.59 | 9,283 |
| 2023-07-13 | $8.58 | $8.60 | $8.56 | $8.60 | $8.60 | 18,746 |
| 2023-07-12 | $8.43 | $8.57 | $8.43 | $8.52 | $8.52 | 55,864 |
| 2023-07-11 | $8.32 | $8.37 | $8.29 | $8.34 | $8.34 | 47,529 |
| 2023-07-10 | $8.07 | $8.10 | $8.05 | $8.06 | $8.06 | 49,795 |
| 2023-07-07 | $8.00 | $8.11 | $8.00 | $8.05 | $8.05 | 67,580 |
| 2023-07-06 | $7.99 | $7.99 | $7.87 | $7.98 | $7.98 | 72,228 |
| 2023-07-05 | $8.19 | $8.30 | $8.08 | $8.17 | $8.17 | 55,275 |
| 2023-07-03 | $8.16 | $8.16 | $8.02 | $8.10 | $8.10 | 36,126 |
| 2023-06-30 | $8.01 | $8.05 | $8.01 | $8.05 | $8.05 | 33,654 |
| 2023-06-29 | $7.88 | $7.96 | $7.86 | $7.96 | $7.96 | 22,869 |
| 2023-06-28 | $8.01 | $8.17 | $8.01 | $8.05 | $8.05 | 102,809 |
| 2023-06-27 | $7.82 | $7.96 | $7.82 | $7.91 | $7.91 | 104,465 |
| 2023-06-26 | $7.76 | $8.01 | $7.76 | $7.98 | $7.98 | 51,592 |
| 2023-06-23 | $8.07 | $8.07 | $7.81 | $8.05 | $8.05 | 39,082 |
| 2023-06-22 | $8.31 | $8.38 | $8.21 | $8.30 | $8.30 | 39,571 |
| 2023-06-21 | $8.32 | $8.44 | $8.32 | $8.44 | $8.44 | 28,369 |
| 2023-06-20 | $8.24 | $8.30 | $8.24 | $8.27 | $8.27 | 19,471 |
| 2023-06-16 | $8.83 | $8.83 | $8.67 | $8.67 | $8.67 | 19,708 |
| 2023-06-15 | $8.66 | $8.79 | $8.53 | $8.77 | $8.77 | 36,974 |
| 2023-06-14 | $8.79 | $8.86 | $8.70 | $8.80 | $8.80 | 32,433 |
| 2023-06-13 | $8.35 | $8.41 | $8.26 | $8.38 | $8.38 | 67,627 |
| 2023-06-12 | $8.30 | $8.33 | $8.21 | $8.33 | $8.33 | 65,279 |
| 2023-06-09 | $8.30 | $8.43 | $8.24 | $8.29 | $8.29 | 42,883 |
| 2023-06-08 | $8.27 | $8.27 | $8.02 | $8.17 | $8.17 | 33,372 |
| 2023-06-07 | $7.89 | $8.18 | $7.89 | $8.13 | $8.13 | 128,092 |
| 2023-06-06 | $8.14 | $8.19 | $8.02 | $8.19 | $8.19 | 109,176 |
| 2023-06-05 | $8.30 | $8.30 | $7.96 | $8.00 | $8.00 | 63,790 |
| 2023-06-02 | $7.97 | $8.09 | $7.84 | $8.02 | $8.02 | 95,349 |
| 2023-06-01 | $7.66 | $7.74 | $7.61 | $7.69 | $7.69 | 166,277 |
| 2023-05-31 | $7.43 | $7.62 | $7.43 | $7.50 | $7.50 | 146,943 |
| 2023-05-30 | $7.68 | $7.68 | $7.59 | $7.60 | $7.60 | 106,238 |
| 2023-05-26 | $7.61 | $7.65 | $7.49 | $7.61 | $7.61 | 82,353 |
| 2023-05-25 | $7.63 | $7.64 | $7.58 | $7.61 | $7.61 | 221,437 |
| 2023-05-24 | $7.76 | $7.81 | $7.68 | $7.68 | $7.68 | 87,664 |
| 2023-05-23 | $7.89 | $7.89 | $7.75 | $7.77 | $7.77 | 66,174 |
| 2023-05-22 | $7.91 | $7.95 | $7.86 | $7.86 | $7.86 | 38,095 |
| 2023-05-19 | $7.86 | $7.90 | $7.82 | $7.85 | $7.85 | 83,459 |
| 2023-05-18 | $8.01 | $8.01 | $7.88 | $7.91 | $7.91 | 60,550 |
| 2023-05-17 | $7.88 | $7.94 | $7.86 | $7.89 | $7.89 | 55,758 |
| 2023-05-16 | $8.01 | $8.01 | $7.95 | $7.95 | $7.95 | 75,178 |
| 2023-05-15 | $8.11 | $8.18 | $7.99 | $8.13 | $8.13 | 54,764 |
| 2023-05-12 | $8.02 | $8.02 | $7.94 | $7.94 | $7.94 | 22,594 |
| 2023-05-11 | $8.28 | $8.33 | $8.19 | $8.21 | $8.21 | 39,924 |
| 2023-05-10 | $8.70 | $8.74 | $8.46 | $8.48 | $8.48 | 19,600 |
| 2023-05-09 | $9.46 | $9.46 | $9.31 | $9.39 | $9.39 | 10,621 |
| 2023-05-08 | $9.16 | $9.33 | $9.16 | $9.33 | $9.33 | 19,671 |
| 2023-05-05 | $8.99 | $9.29 | $8.99 | $9.19 | $9.19 | 15,051 |
| 2023-05-04 | $9.20 | $9.27 | $9.17 | $9.19 | $9.19 | 45,618 |
| 2023-05-03 | $9.10 | $9.23 | $8.97 | $9.12 | $9.12 | 30,392 |
| 2023-05-02 | $9.03 | $9.19 | $9.00 | $9.08 | $9.08 | 28,971 |
| 2023-05-01 | $8.88 | $9.36 | $8.88 | $9.13 | $9.13 | 48,049 |
| 2023-04-28 | $9.16 | $9.31 | $9.15 | $9.18 | $9.18 | 10,092 |
| 2023-04-27 | $9.30 | $9.39 | $9.23 | $9.39 | $9.39 | 63,249 |
| 2023-04-26 | $9.30 | $9.33 | $9.24 | $9.28 | $9.28 | 22,653 |
| 2023-04-25 | $9.29 | $9.45 | $9.29 | $9.32 | $9.32 | 45,708 |
| 2023-04-24 | $9.50 | $9.56 | $9.46 | $9.56 | $9.56 | 9,523 |
| 2023-04-21 | $9.71 | $9.74 | $9.65 | $9.66 | $9.66 | 18,937 |
| 2023-04-20 | $9.72 | $9.82 | $9.61 | $9.74 | $9.74 | 10,012 |
| 2023-04-19 | $9.65 | $9.83 | $9.65 | $9.83 | $9.83 | 7,218 |
| 2023-04-18 | $9.65 | $9.69 | $9.59 | $9.69 | $9.69 | 11,438 |
| 2023-04-17 | $9.74 | $9.82 | $9.63 | $9.78 | $9.78 | 12,693 |
| 2023-04-14 | $9.82 | $9.83 | $9.74 | $9.76 | $9.76 | 12,432 |
| 2023-04-13 | $9.79 | $9.87 | $9.65 | $9.81 | $9.81 | 28,235 |
| 2023-04-12 | $9.70 | $9.79 | $9.60 | $9.79 | $9.79 | 17,021 |
| 2023-04-11 | $9.91 | $9.91 | $9.72 | $9.77 | $9.77 | 47,549 |
| 2023-04-10 | $9.59 | $9.65 | $9.56 | $9.61 | $9.61 | 43,494 |
| 2023-04-06 | $9.49 | $9.56 | $9.44 | $9.55 | $9.55 | 9,749 |
| 2023-04-05 | $9.60 | $9.71 | $9.52 | $9.58 | $9.58 | 26,481 |
| 2023-04-04 | $9.58 | $9.63 | $9.57 | $9.60 | $9.60 | 41,250 |
| 2023-04-03 | $9.62 | $9.65 | $9.53 | $9.64 | $9.64 | 38,109 |
| 2023-03-31 | $9.46 | $9.60 | $9.46 | $9.50 | $9.50 | 55,052 |
| 2023-03-30 | $9.57 | $9.57 | $9.47 | $9.55 | $9.55 | 21,405 |
| 2023-03-29 | $9.69 | $9.69 | $9.56 | $9.65 | $9.65 | 24,226 |
| 2023-03-28 | $9.50 | $9.69 | $9.50 | $9.67 | $9.67 | 26,046 |
| 2023-03-27 | $9.37 | $9.46 | $9.33 | $9.44 | $9.44 | 53,629 |
| 2023-03-24 | $9.35 | $9.35 | $9.23 | $9.34 | $9.34 | 24,765 |
| 2023-03-23 | $9.45 | $9.45 | $9.31 | $9.45 | $9.45 | 13,866 |
| 2023-03-22 | $9.13 | $9.37 | $9.06 | $9.24 | $9.24 | 46,759 |
| 2023-03-21 | $9.12 | $9.18 | $9.09 | $9.18 | $9.18 | 10,672 |
| 2023-03-20 | $9.10 | $9.16 | $9.05 | $9.16 | $9.16 | 58,252 |
| 2023-03-17 | $9.01 | $9.10 | $8.91 | $8.96 | $8.96 | 49,128 |
| 2023-03-16 | $8.87 | $9.03 | $8.83 | $9.03 | $9.03 | 45,853 |
| 2023-03-15 | $9.36 | $9.36 | $9.16 | $9.28 | $9.28 | 51,211 |
| 2023-03-14 | $9.26 | $9.46 | $9.26 | $9.38 | $9.38 | 39,066 |
| 2023-03-13 | $9.35 | $9.43 | $9.24 | $9.36 | $9.36 | 65,849 |
| 2023-03-10 | $9.44 | $9.49 | $9.34 | $9.34 | $9.34 | 93,825 |
| 2023-03-09 | $9.59 | $9.68 | $9.50 | $9.52 | $9.52 | 25,197 |
| 2023-03-08 | $9.40 | $9.56 | $9.40 | $9.52 | $9.52 | 23,424 |
| 2023-03-07 | $9.73 | $9.78 | $9.63 | $9.64 | $9.64 | 49,290 |
| 2023-03-06 | $9.75 | $9.81 | $9.67 | $9.71 | $9.71 | 53,665 |
| 2023-03-03 | $9.61 | $9.83 | $9.61 | $9.83 | $9.83 | 20,879 |
| 2023-03-02 | $9.56 | $9.74 | $9.56 | $9.72 | $9.72 | 18,997 |
| 2023-03-01 | $9.62 | $9.66 | $9.52 | $9.66 | $9.66 | 39,837 |
| 2023-02-28 | $9.30 | $9.32 | $9.16 | $9.30 | $9.30 | 130,247 |
| 2023-02-27 | $9.44 | $9.45 | $9.38 | $9.38 | $9.38 | 11,304 |
| 2023-02-24 | $9.30 | $9.33 | $9.28 | $9.31 | $9.31 | 25,022 |
| 2023-02-23 | $9.61 | $9.76 | $9.57 | $9.76 | $9.76 | 33,020 |
| 2023-02-22 | $9.73 | $9.81 | $9.63 | $9.80 | $9.80 | 16,175 |
| 2023-02-21 | $9.76 | $9.90 | $9.76 | $9.76 | $9.76 | 17,828 |
| 2023-02-17 | $9.65 | $9.65 | $9.50 | $9.64 | $9.64 | 14,102 |
| 2023-02-16 | $9.37 | $9.54 | $9.37 | $9.54 | $9.54 | 8,787 |
| 2023-02-15 | $9.50 | $9.64 | $9.50 | $9.64 | $9.64 | 50,023 |
| 2023-02-14 | $9.56 | $9.76 | $9.56 | $9.61 | $9.61 | 13,142 |
| 2023-02-13 | $9.70 | $9.74 | $9.54 | $9.68 | $9.68 | 9,246 |
| 2023-02-10 | $9.95 | $9.95 | $9.79 | $9.81 | $9.81 | 11,385 |
| 2023-02-09 | $9.92 | $10.03 | $9.85 | $9.91 | $9.91 | 21,654 |
| 2023-02-08 | $9.85 | $10.10 | $9.85 | $9.88 | $9.88 | 7,063 |
| 2023-02-07 | $9.47 | $9.64 | $9.46 | $9.48 | $9.48 | 26,082 |
| 2023-02-06 | $9.78 | $9.78 | $9.64 | $9.64 | $9.64 | 43,097 |
| 2023-02-03 | $9.85 | $9.85 | $9.67 | $9.76 | $9.76 | 16,494 |
| 2023-02-02 | $10.21 | $10.21 | $9.99 | $10.04 | $10.04 | 21,667 |
| 2023-02-01 | $10.20 | $10.30 | $10.02 | $10.30 | $10.30 | 13,608 |
| 2023-01-31 | $10.13 | $10.13 | $10.01 | $10.01 | $10.01 | 15,249 |
| 2023-01-30 | $10.20 | $10.20 | $10.06 | $10.06 | $10.06 | 8,135 |
| 2023-01-27 | $10.32 | $10.32 | $10.21 | $10.27 | $10.27 | 8,595 |
| 2023-01-26 | $10.31 | $10.31 | $10.15 | $10.18 | $10.18 | 8,607 |
| 2023-01-25 | $10.17 | $10.32 | $10.17 | $10.30 | $10.30 | 32,027 |
| 2023-01-24 | $10.10 | $10.17 | $10.03 | $10.17 | $10.17 | 14,644 |
| 2023-01-23 | $9.97 | $10.08 | $9.95 | $10.08 | $10.08 | 7,076 |
| 2023-01-20 | $9.95 | $10.12 | $9.95 | $9.99 | $9.99 | 3,215 |
| 2023-01-19 | $9.84 | $9.86 | $9.78 | $9.78 | $9.78 | 12,512 |
| 2023-01-18 | $10.12 | $10.22 | $9.96 | $9.96 | $9.96 | 81,396 |
| 2023-01-17 | $9.89 | $9.89 | $9.79 | $9.79 | $9.79 | 6,908 |
| 2023-01-13 | $9.90 | $9.98 | $9.86 | $9.92 | $9.92 | 7,517 |
| 2023-01-12 | $9.75 | $9.88 | $9.70 | $9.88 | $9.88 | 24,112 |
| 2023-01-11 | $9.37 | $9.39 | $9.25 | $9.25 | $9.25 | 7,650 |
| 2023-01-10 | $9.15 | $9.34 | $9.06 | $9.27 | $9.27 | 28,086 |
| 2023-01-09 | $8.95 | $9.10 | $8.95 | $9.10 | $9.10 | 32,221 |
| 2023-01-06 | $8.81 | $9.00 | $8.67 | $8.98 | $8.98 | 20,170 |
| 2023-01-05 | $8.46 | $8.59 | $8.43 | $8.52 | $8.52 | 32,703 |
| 2023-01-04 | $8.67 | $8.68 | $8.43 | $8.58 | $8.58 | 102,581 |
| 2023-01-03 | $8.93 | $8.94 | $8.79 | $8.81 | $8.81 | 29,564 |
| 2022-12-30 | $8.98 | $8.98 | $8.62 | $8.70 | $8.70 | 17,999 |
| 2022-12-29 | $8.77 | $8.80 | $8.66 | $8.77 | $8.77 | 15,824 |
| 2022-12-28 | $8.89 | $8.89 | $8.62 | $8.65 | $8.65 | 33,436 |
| 2022-12-27 | $8.72 | $8.94 | $8.51 | $8.69 | $8.69 | 9,614 |
| 2022-12-23 | $8.55 | $8.65 | $8.50 | $8.63 | $8.63 | 17,222 |
| 2022-12-22 | $8.79 | $8.87 | $8.54 | $8.71 | $8.71 | 23,818 |
| 2022-12-21 | $8.72 | $8.85 | $8.69 | $8.84 | $8.84 | 39,071 |
| 2022-12-20 | $8.49 | $8.84 | $8.49 | $8.64 | $8.64 | 58,545 |
| 2022-12-19 | $8.52 | $8.57 | $8.40 | $8.53 | $8.53 | 13,768 |
| 2022-12-16 | $8.57 | $8.60 | $8.45 | $8.53 | $8.53 | 36,323 |
| 2022-12-15 | $8.82 | $9.08 | $8.64 | $8.65 | $8.65 | 22,957 |
| 2022-12-14 | $9.26 | $9.26 | $8.89 | $8.97 | $8.97 | 22,327 |
| 2022-12-13 | $8.80 | $8.94 | $8.80 | $8.90 | $8.90 | 33,862 |
| 2022-12-12 | $8.69 | $8.78 | $8.65 | $8.78 | $8.78 | 11,530 |
| 2022-12-09 | $8.95 | $8.96 | $8.91 | $8.93 | $8.93 | 76,558 |
| 2022-12-08 | $8.64 | $8.80 | $8.52 | $8.76 | $8.76 | 20,842 |
| 2022-12-07 | $8.88 | $8.88 | $8.68 | $8.78 | $8.78 | 25,307 |
| 2022-12-06 | $8.71 | $8.78 | $8.61 | $8.68 | $8.68 | 20,717 |
| 2022-12-05 | $8.72 | $8.80 | $8.54 | $8.56 | $8.56 | 64,903 |
| 2022-12-02 | $8.49 | $8.73 | $8.49 | $8.73 | $8.73 | 10,868 |
| 2022-12-01 | $8.63 | $8.66 | $8.58 | $8.66 | $8.66 | 23,947 |
| 2022-11-30 | $8.30 | $8.48 | $8.23 | $8.43 | $8.43 | 41,425 |
| 2022-11-29 | $8.10 | $8.36 | $8.10 | $8.31 | $8.31 | 162,132 |
| 2022-11-28 | $8.32 | $8.32 | $8.05 | $8.05 | $8.05 | 22,637 |
| 2022-11-25 | $8.27 | $8.44 | $8.11 | $8.40 | $8.40 | 10,073 |
| 2022-11-23 | $8.09 | $8.14 | $8.05 | $8.06 | $8.06 | 19,755 |
| 2022-11-22 | $7.83 | $7.98 | $7.76 | $7.98 | $7.98 | 17,596 |
| 2022-11-21 | $7.97 | $8.13 | $7.95 | $7.96 | $7.96 | 96,359 |
| 2022-11-18 | $7.93 | $7.97 | $7.87 | $7.93 | $7.93 | 83,833 |
| 2022-11-17 | $8.13 | $8.13 | $7.90 | $7.99 | $7.99 | 12,249 |
| 2022-11-16 | $8.69 | $8.69 | $8.47 | $8.47 | $8.47 | 34,477 |
| 2022-11-15 | $8.47 | $8.51 | $8.25 | $8.49 | $8.49 | 28,414 |
| 2022-11-14 | $8.14 | $8.14 | $8.01 | $8.06 | $8.06 | 10,485 |
| 2022-11-11 | $8.22 | $8.22 | $8.07 | $8.13 | $8.13 | 46,105 |
| 2022-11-10 | $7.65 | $7.80 | $7.65 | $7.80 | $7.80 | 18,568 |
| 2022-11-09 | $7.40 | $7.51 | $7.35 | $7.37 | $7.37 | 76,771 |
| 2022-11-08 | $7.30 | $7.39 | $7.24 | $7.39 | $7.39 | 67,118 |
| 2022-11-07 | $7.63 | $7.86 | $7.48 | $7.71 | $7.71 | 81,651 |
| 2022-11-04 | $7.13 | $7.51 | $7.13 | $7.46 | $7.46 | 107,752 |
| 2022-11-03 | $7.04 | $7.12 | $7.04 | $7.12 | $7.12 | 102,479 |
| 2022-11-02 | $7.14 | $7.34 | $6.99 | $7.19 | $7.19 | 100,871 |
| 2022-11-01 | $7.21 | $7.29 | $7.10 | $7.18 | $7.18 | 197,616 |
| 2022-10-31 | $6.96 | $7.12 | $6.95 | $6.99 | $6.99 | 135,375 |
| 2022-10-28 | $6.92 | $7.07 | $6.90 | $7.07 | $7.07 | 38,796 |
| 2022-10-27 | $6.99 | $7.39 | $6.99 | $7.20 | $7.20 | 161,858 |
| 2022-10-26 | $7.12 | $7.26 | $7.12 | $7.26 | $7.26 | 47,546 |
| 2022-10-25 | $7.12 | $7.14 | $6.90 | $7.07 | $7.07 | 299,874 |
| 2022-10-24 | $7.05 | $7.15 | $7.01 | $7.07 | $7.07 | 152,655 |
| 2022-10-21 | $6.61 | $6.96 | $6.55 | $6.96 | $6.96 | 136,337 |
| 2022-10-20 | $6.99 | $7.08 | $6.83 | $6.93 | $6.93 | 233,800 |
| 2022-10-19 | $7.00 | $7.00 | $6.88 | $6.88 | $6.88 | 107,852 |
| 2022-10-18 | $7.02 | $7.02 | $6.89 | $6.92 | $6.92 | 175,057 |
| 2022-10-17 | $6.95 | $7.26 | $6.95 | $7.08 | $7.08 | 88,124 |
| 2022-10-14 | $7.06 | $7.13 | $6.94 | $7.00 | $7.00 | 142,537 |
| 2022-10-13 | $7.02 | $7.20 | $6.89 | $7.10 | $7.10 | 149,777 |
| 2022-10-12 | $6.94 | $6.98 | $6.89 | $6.97 | $6.97 | 40,944 |
| 2022-10-11 | $7.15 | $7.27 | $7.01 | $7.17 | $7.17 | 133,967 |
| 2022-10-10 | $7.15 | $7.17 | $7.00 | $7.16 | $7.16 | 92,898 |
| 2022-10-07 | $7.17 | $7.25 | $7.07 | $7.21 | $7.21 | 50,038 |
| 2022-10-06 | $7.48 | $7.48 | $7.34 | $7.42 | $7.42 | 134,772 |
| 2022-10-05 | $7.32 | $7.66 | $7.25 | $7.43 | $7.43 | 61,313 |
| 2022-10-04 | $7.45 | $7.57 | $7.45 | $7.57 | $7.57 | 329,373 |
| 2022-10-03 | $7.18 | $7.33 | $7.18 | $7.33 | $7.33 | 138,449 |
| 2022-09-30 | $7.18 | $7.39 | $6.97 | $7.14 | $7.14 | 165,252 |
| 2022-09-29 | $6.97 | $7.05 | $6.90 | $6.90 | $6.90 | 155,438 |
| 2022-09-28 | $7.20 | $7.20 | $7.03 | $7.08 | $7.08 | 100,266 |
| 2022-09-27 | $6.97 | $7.31 | $6.97 | $7.04 | $7.04 | 244,093 |
| 2022-09-26 | $6.97 | $7.22 | $6.97 | $7.10 | $7.10 | 142,088 |
| 2022-09-23 | $7.17 | $7.49 | $7.17 | $7.24 | $7.24 | 95,348 |
| 2022-09-22 | $7.49 | $7.64 | $7.45 | $7.58 | $7.58 | 81,958 |
| 2022-09-21 | $7.63 | $7.79 | $7.50 | $7.53 | $7.53 | 44,658 |
| 2022-09-20 | $7.52 | $7.55 | $7.46 | $7.50 | $7.50 | 132,548 |
| 2022-09-19 | $7.68 | $7.77 | $7.58 | $7.76 | $7.76 | 75,192 |
| 2022-09-16 | $7.79 | $7.79 | $7.62 | $7.65 | $7.65 | 77,087 |
| 2022-09-15 | $7.66 | $7.77 | $7.55 | $7.63 | $7.63 | 117,963 |
| 2022-09-14 | $7.72 | $7.77 | $7.60 | $7.60 | $7.60 | 135,558 |
| 2022-09-13 | $7.57 | $7.93 | $7.57 | $7.72 | $7.72 | 87,592 |
| 2022-09-12 | $7.79 | $7.88 | $7.72 | $7.72 | $7.72 | 70,383 |
| 2022-09-09 | $7.56 | $7.67 | $7.53 | $7.67 | $7.67 | 106,730 |
| 2022-09-08 | $7.43 | $7.51 | $7.34 | $7.42 | $7.42 | 139,047 |
| 2022-09-07 | $7.30 | $7.34 | $7.23 | $7.32 | $7.32 | 272,951 |
| 2022-09-06 | $7.45 | $7.62 | $7.27 | $7.35 | $7.35 | 123,630 |
| 2022-09-02 | $7.42 | $7.54 | $7.34 | $7.38 | $7.38 | 95,988 |
| 2022-09-01 | $7.53 | $7.54 | $7.46 | $7.48 | $7.48 | 123,230 |
| 2022-08-31 | $8.10 | $8.10 | $7.73 | $7.82 | $7.82 | 56,583 |
| 2022-08-30 | $8.00 | $8.00 | $7.71 | $7.82 | $7.82 | 100,258 |
| 2022-08-29 | $7.93 | $7.93 | $7.82 | $7.85 | $7.85 | 51,142 |
| 2022-08-26 | $8.11 | $8.14 | $7.97 | $7.97 | $7.97 | 284,080 |
| 2022-08-25 | $8.25 | $8.25 | $8.01 | $8.09 | $8.09 | 65,014 |
| 2022-08-24 | $8.09 | $8.14 | $8.06 | $8.11 | $8.11 | 102,007 |
| 2022-08-23 | $8.05 | $8.13 | $8.05 | $8.13 | $8.13 | 83,853 |
| 2022-08-22 | $7.94 | $7.97 | $7.91 | $7.96 | $7.96 | 58,945 |
| 2022-08-19 | $7.77 | $8.10 | $7.77 | $8.01 | $8.01 | 77,152 |
| 2022-08-18 | $8.17 | $8.17 | $8.10 | $8.13 | $8.13 | 48,949 |
| 2022-08-17 | $8.10 | $8.18 | $8.01 | $8.08 | $8.08 | 50,246 |
| 2022-08-16 | $7.89 | $8.02 | $7.88 | $7.91 | $7.91 | 119,086 |
| 2022-08-15 | $8.11 | $8.11 | $7.98 | $8.00 | $8.00 | 37,204 |
| 2022-08-12 | $8.09 | $8.16 | $8.07 | $8.11 | $8.11 | 98,894 |
| 2022-08-11 | $7.99 | $8.10 | $7.77 | $8.02 | $8.02 | 21,699 |
| 2022-08-10 | $7.94 | $8.05 | $7.77 | $7.99 | $7.99 | 103,584 |
| 2022-08-09 | $7.68 | $7.77 | $7.59 | $7.68 | $7.68 | 107,527 |
| 2022-08-08 | $7.93 | $7.93 | $7.60 | $7.70 | $7.70 | 87,837 |
| 2022-08-05 | $7.70 | $7.70 | $7.60 | $7.65 | $7.65 | 71,368 |
| 2022-08-04 | $7.77 | $7.91 | $7.77 | $7.83 | $7.83 | 54,309 |
| 2022-08-03 | $7.80 | $7.84 | $7.71 | $7.71 | $7.71 | 113,430 |
| 2022-08-02 | $7.90 | $8.13 | $7.83 | $7.91 | $7.91 | 134,113 |
| 2022-08-01 | $7.82 | $8.13 | $7.82 | $8.10 | $8.10 | 184,932 |
| 2022-07-29 | $7.85 | $7.88 | $7.82 | $7.86 | $7.86 | 131,952 |
| 2022-07-28 | $7.74 | $7.84 | $7.63 | $7.69 | $7.69 | 181,150 |
| 2022-07-27 | $7.52 | $7.67 | $7.30 | $7.67 | $7.67 | 144,096 |
| 2022-07-26 | $7.28 | $7.64 | $7.28 | $7.52 | $7.52 | 442,309 |
| 2022-07-25 | $7.45 | $7.60 | $7.45 | $7.57 | $7.57 | 193,259 |
| 2022-07-22 | $7.68 | $7.68 | $7.29 | $7.45 | $7.45 | 116,559 |
| 2022-07-21 | $7.18 | $7.62 | $7.18 | $7.55 | $7.55 | 94,480 |
| 2022-07-20 | $7.38 | $7.40 | $7.32 | $7.39 | $7.39 | 204,935 |
| 2022-07-19 | $7.51 | $7.51 | $7.30 | $7.40 | $7.40 | 508,180 |
| 2022-07-18 | $7.15 | $7.26 | $7.13 | $7.17 | $7.17 | 167,534 |
| 2022-07-15 | $7.02 | $7.11 | $7.02 | $7.03 | $7.03 | 104,334 |
| 2022-07-14 | $7.00 | $7.00 | $6.87 | $6.98 | $6.98 | 257,435 |
| 2022-07-13 | $7.10 | $7.20 | $7.06 | $7.16 | $7.16 | 72,427 |
| 2022-07-12 | $7.20 | $7.30 | $7.19 | $7.20 | $7.20 | 143,616 |
| 2022-07-11 | $7.34 | $7.40 | $7.28 | $7.36 | $7.36 | 259,821 |
| 2022-07-08 | $7.45 | $7.54 | $7.36 | $7.49 | $7.49 | 99,377 |
| 2022-07-07 | $7.05 | $7.24 | $7.05 | $7.21 | $7.21 | 324,488 |
| 2022-07-06 | $7.20 | $7.20 | $7.09 | $7.20 | $7.20 | 273,836 |
| 2022-07-05 | $7.20 | $7.54 | $7.20 | $7.38 | $7.38 | 148,673 |
| 2022-07-01 | $7.40 | $7.74 | $7.40 | $7.74 | $7.74 | 100,048 |
| 2022-06-30 | $7.61 | $7.87 | $7.61 | $7.71 | $7.71 | 56,496 |
| 2022-06-29 | $8.05 | $8.05 | $7.70 | $7.83 | $7.83 | 66,846 |
| 2022-06-28 | $7.76 | $8.15 | $7.76 | $7.88 | $7.88 | 198,038 |
| 2022-06-27 | $7.86 | $8.01 | $7.86 | $7.96 | $7.96 | 109,950 |
| 2022-06-24 | $7.82 | $7.91 | $7.70 | $7.90 | $7.90 | 125,632 |
| 2022-06-23 | $7.93 | $8.01 | $7.76 | $7.86 | $7.86 | 107,994 |
| 2022-06-22 | $8.20 | $8.41 | $8.20 | $8.26 | $8.26 | 146,297 |
| 2022-06-21 | $8.27 | $8.65 | $8.27 | $8.47 | $8.47 | 73,376 |
| 2022-06-17 | $8.75 | $9.09 | $8.75 | $8.87 | $8.87 | 51,869 |
| 2022-06-16 | $9.00 | $9.14 | $8.86 | $9.02 | $9.02 | 98,131 |
| 2022-06-15 | $9.15 | $9.27 | $9.00 | $9.00 | $9.00 | 150,891 |
| 2022-06-14 | $9.06 | $9.48 | $9.06 | $9.20 | $9.20 | 81,896 |
| 2022-06-13 | $9.60 | $9.72 | $9.30 | $9.36 | $9.36 | 168,121 |
| 2022-06-10 | $9.79 | $9.84 | $9.68 | $9.73 | $9.73 | 247,902 |
| 2022-06-09 | $10.22 | $10.22 | $9.95 | $10.00 | $10.00 | 59,138 |
| 2022-06-08 | $10.32 | $10.32 | $10.14 | $10.27 | $10.27 | 134,936 |
| 2022-06-07 | $10.49 | $10.56 | $10.29 | $10.51 | $10.51 | 161,611 |
| 2022-06-06 | $10.61 | $10.61 | $10.38 | $10.46 | $10.46 | 66,441 |
| 2022-06-03 | $10.22 | $10.44 | $10.22 | $10.38 | $10.38 | 54,142 |
| 2022-06-02 | $10.27 | $10.39 | $10.17 | $10.38 | $10.38 | 78,473 |
| 2022-06-01 | $10.54 | $10.54 | $10.24 | $10.36 | $10.36 | 69,792 |
| 2022-05-31 | $10.58 | $10.58 | $10.34 | $10.44 | $10.44 | 83,606 |
| 2022-05-27 | $10.70 | $10.70 | $10.53 | $10.63 | $10.63 | 33,972 |
| 2022-05-26 | $10.62 | $10.67 | $10.42 | $10.59 | $10.59 | 63,218 |
| 2022-05-25 | $10.69 | $10.69 | $10.48 | $10.64 | $10.64 | 61,409 |
| 2022-05-24 | $10.50 | $10.73 | $10.50 | $10.70 | $10.70 | 56,596 |
| 2022-05-23 | $10.52 | $10.55 | $10.36 | $10.53 | $10.53 | 80,172 |
| 2022-05-20 | $10.36 | $10.41 | $10.26 | $10.34 | $10.34 | 53,444 |
| 2022-05-19 | $9.90 | $10.18 | $9.90 | $10.14 | $10.14 | 49,901 |
| 2022-05-18 | $9.78 | $9.97 | $9.72 | $9.78 | $9.78 | 81,270 |
| 2022-05-17 | $9.64 | $9.83 | $9.64 | $9.78 | $9.78 | 95,735 |
| 2022-05-16 | $9.59 | $9.69 | $9.49 | $9.68 | $9.68 | 69,998 |
| 2022-05-13 | $9.41 | $9.75 | $9.41 | $9.68 | $9.68 | 53,728 |
| 2022-05-12 | $9.91 | $9.91 | $9.54 | $9.59 | $9.59 | 74,821 |
| 2022-05-11 | $9.60 | $9.70 | $9.42 | $9.45 | $9.45 | 142,393 |
| 2022-05-10 | $9.74 | $9.74 | $9.49 | $9.65 | $9.65 | 134,590 |
| 2022-05-09 | $10.26 | $10.60 | $10.26 | $10.34 | $10.34 | 230,162 |
| 2022-05-06 | $10.95 | $11.05 | $10.84 | $10.84 | $10.84 | 196,337 |
| 2022-05-05 | $11.16 | $11.16 | $10.84 | $10.92 | $10.92 | 142,365 |
| 2022-05-04 | $10.91 | $11.29 | $10.87 | $11.29 | $11.29 | 124,452 |
| 2022-05-03 | $10.63 | $11.27 | $10.63 | $10.97 | $10.97 | 121,188 |
| 2022-05-02 | $10.56 | $11.21 | $10.56 | $10.75 | $10.75 | 96,791 |
| 2022-04-29 | $11.00 | $11.06 | $10.80 | $10.94 | $10.94 | 79,135 |
| 2022-04-28 | $10.91 | $10.97 | $10.36 | $10.86 | $10.86 | 144,655 |
| 2022-04-27 | $10.86 | $10.92 | $10.77 | $10.84 | $10.84 | 131,022 |
| 2022-04-26 | $10.65 | $10.69 | $10.57 | $10.67 | $10.67 | 101,458 |
| 2022-04-25 | $11.30 | $11.39 | $11.11 | $11.34 | $11.34 | 102,869 |
| 2022-04-22 | $11.75 | $11.86 | $11.50 | $11.53 | $11.53 | 109,584 |
| 2022-04-21 | $12.22 | $12.62 | $12.18 | $12.18 | $12.18 | 125,812 |
| 2022-04-20 | $12.78 | $12.97 | $12.66 | $12.68 | $12.68 | 22,795 |
| 2022-04-19 | $12.60 | $12.96 | $12.60 | $12.76 | $12.76 | 43,294 |
| 2022-04-18 | $12.11 | $12.87 | $12.11 | $12.54 | $12.54 | 19,999 |
| 2022-04-14 | $12.70 | $12.89 | $12.61 | $12.61 | $12.61 | 32,397 |
| 2022-04-13 | $12.20 | $12.33 | $12.08 | $12.33 | $12.33 | 46,339 |
| 2022-04-12 | $12.06 | $12.29 | $12.06 | $12.17 | $12.17 | 60,928 |
| 2022-04-11 | $11.92 | $12.25 | $11.92 | $12.05 | $12.05 | 18,715 |
| 2022-04-08 | $12.14 | $12.88 | $12.14 | $12.48 | $12.48 | 23,346 |
| 2022-04-07 | $12.00 | $12.35 | $12.00 | $12.26 | $12.26 | 83,925 |
| 2022-04-06 | $12.68 | $12.68 | $12.34 | $12.58 | $12.58 | 34,708 |
| 2022-04-05 | $12.87 | $12.87 | $12.48 | $12.60 | $12.60 | 47,426 |
| 2022-04-04 | $13.25 | $13.25 | $12.65 | $12.96 | $12.96 | 48,237 |
| 2022-04-01 | $12.97 | $12.97 | $12.29 | $12.66 | $12.66 | 22,803 |
| 2022-03-31 | $12.23 | $12.73 | $12.23 | $12.69 | $12.69 | 25,828 |
| 2022-03-30 | $12.32 | $12.82 | $12.32 | $12.54 | $12.54 | 96,391 |
| 2022-03-29 | $12.82 | $12.94 | $12.72 | $12.84 | $12.84 | 38,542 |
| 2022-03-28 | $12.82 | $12.82 | $12.67 | $12.75 | $12.75 | 34,954 |
| 2022-03-25 | $13.43 | $13.50 | $13.34 | $13.45 | $13.45 | 16,732 |
| 2022-03-24 | $13.00 | $13.23 | $13.00 | $13.17 | $13.17 | 11,916 |
| 2022-03-23 | $12.66 | $12.89 | $12.58 | $12.75 | $12.75 | 34,837 |
| 2022-03-22 | $12.27 | $12.60 | $12.27 | $12.57 | $12.57 | 51,900 |
| 2022-03-21 | $12.76 | $12.84 | $12.58 | $12.82 | $12.82 | 48,754 |
| 2022-03-18 | $12.41 | $12.82 | $12.41 | $12.82 | $12.82 | 48,754 |
| 2022-03-17 | $11.98 | $12.33 | $11.94 | $12.33 | $12.33 | 118,038 |
| 2022-03-16 | $11.80 | $12.02 | $11.63 | $11.98 | $11.98 | 58,964 |
| 2022-03-15 | $11.70 | $11.70 | $11.34 | $11.55 | $11.55 | 156,266 |
| 2022-03-14 | $12.99 | $12.99 | $12.46 | $12.49 | $12.49 | 74,112 |
| 2022-03-11 | $12.85 | $13.42 | $12.85 | $12.98 | $12.98 | 58,228 |
| 2022-03-10 | $12.64 | $13.41 | $12.64 | $13.08 | $13.08 | 117,498 |
| 2022-03-09 | $13.54 | $13.54 | $12.90 | $13.22 | $13.22 | 164,251 |
| 2022-03-08 | $13.11 | $13.22 | $12.83 | $12.93 | $12.93 | 306,191 |
| 2022-03-07 | $13.50 | $13.78 | $13.49 | $13.49 | $13.49 | 100,110 |
| 2022-03-04 | $13.03 | $13.25 | $13.02 | $13.14 | $13.14 | 118,007 |
| 2022-03-03 | $13.47 | $13.47 | $13.35 | $13.40 | $13.40 | 206,348 |
| 2022-03-02 | $13.13 | $13.17 | $12.96 | $13.14 | $13.14 | 242,996 |
| 2022-03-01 | $12.74 | $12.74 | $12.41 | $12.47 | $12.47 | 184,118 |
| 2022-02-28 | $12.54 | $12.67 | $12.41 | $12.62 | $12.62 | 198,301 |
| 2022-02-25 | $12.12 | $12.18 | $12.05 | $12.18 | $12.18 | 175,197 |
| 2022-02-24 | $12.44 | $12.44 | $12.10 | $12.14 | $12.14 | 157,950 |
| 2022-02-23 | $11.91 | $11.96 | $11.82 | $11.84 | $11.84 | 60,069 |
| 2022-02-22 | $12.11 | $12.19 | $11.90 | $11.92 | $11.92 | 66,921 |
| 2022-02-18 | $11.55 | $11.60 | $11.44 | $11.58 | $11.58 | 52,131 |
| 2022-02-17 | $11.63 | $11.76 | $11.35 | $11.52 | $11.52 | 53,123 |
| 2022-02-16 | $11.98 | $11.98 | $11.60 | $11.70 | $11.70 | 37,343 |
| 2022-02-15 | $12.48 | $12.48 | $12.22 | $12.36 | $12.36 | 91,235 |
| 2022-02-14 | $12.16 | $12.44 | $12.08 | $12.26 | $12.26 | 128,031 |
| 2022-02-11 | $11.97 | $12.16 | $11.70 | $11.78 | $11.78 | 29,093 |
| 2022-02-10 | $11.92 | $11.99 | $11.85 | $11.86 | $11.86 | 19,982 |
| 2022-02-09 | $12.22 | $12.22 | $12.10 | $12.10 | $12.10 | 15,714 |
| 2022-02-08 | $12.06 | $12.31 | $11.84 | $12.31 | $12.31 | 49,167 |
| 2022-02-07 | $11.27 | $11.97 | $11.27 | $11.74 | $11.74 | 19,908 |
| 2022-02-04 | $11.52 | $11.56 | $11.45 | $11.56 | $11.56 | 54,404 |
| 2022-02-03 | $11.54 | $11.54 | $11.38 | $11.43 | $11.43 | 25,678 |
| 2022-02-02 | $11.56 | $11.79 | $11.56 | $11.77 | $11.77 | 16,560 |
| 2022-02-01 | $11.30 | $11.30 | $11.22 | $11.30 | $11.30 | 10,131 |
| 2022-01-31 | $11.60 | $11.60 | $11.30 | $11.44 | $11.44 | 32,617 |
| 2022-01-28 | $11.40 | $11.56 | $11.39 | $11.56 | $11.56 | 5,345 |
| 2022-01-27 | $11.23 | $11.35 | $11.23 | $11.31 | $11.31 | 10,663 |
| 2022-01-26 | $11.41 | $11.47 | $11.20 | $11.34 | $11.34 | 17,299 |
| 2022-01-25 | $11.15 | $11.29 | $11.10 | $11.29 | $11.29 | 15,507 |
| 2022-01-24 | $11.37 | $11.37 | $10.82 | $10.88 | $10.88 | 44,794 |
| 2022-01-21 | $11.55 | $11.55 | $11.29 | $11.29 | $11.29 | 11,441 |
| 2022-01-20 | $11.15 | $11.27 | $11.13 | $11.18 | $11.18 | 16,586 |
| 2022-01-19 | $11.05 | $11.05 | $10.93 | $10.96 | $10.96 | 10,653 |
| 2022-01-18 | $10.79 | $11.01 | $10.79 | $10.96 | $10.96 | 10,653 |
| 2022-01-14 | $11.41 | $11.41 | $10.91 | $11.13 | $11.13 | 3,198 |
| 2022-01-13 | $11.23 | $11.24 | $10.99 | $10.99 | $10.99 | 5,495 |
| 2022-01-12 | $10.09 | $10.52 | $10.09 | $10.36 | $10.36 | 11,085 |
| 2022-01-11 | $10.25 | $10.31 | $10.05 | $10.31 | $10.31 | 14,277 |
| 2022-01-10 | $9.89 | $9.89 | $9.77 | $9.78 | $9.78 | 6,123 |
| 2022-01-07 | $9.82 | $9.83 | $9.80 | $9.82 | $9.82 | 8,546 |
| 2022-01-06 | $9.50 | $9.79 | $9.50 | $9.79 | $9.79 | 1,551 |
| 2022-01-05 | $9.95 | $10.01 | $9.93 | $9.93 | $9.93 | 4,679 |
| 2022-01-04 | $9.48 | $9.50 | $9.26 | $9.50 | $9.50 | 6,495 |
| 2022-01-03 | $9.60 | $9.60 | $9.36 | $9.42 | $9.42 | 6,381 |
| 2021-12-31 | $9.54 | $9.59 | $9.40 | $9.54 | $9.54 | 10,067 |
| 2021-12-30 | $9.28 | $9.52 | $9.16 | $9.52 | $9.52 | 22,051 |
| 2021-12-29 | $9.74 | $9.74 | $9.43 | $9.58 | $9.58 | 1,491 |
| 2021-12-28 | $9.57 | $9.61 | $9.36 | $9.50 | $9.50 | 6,269 |
| 2021-12-27 | $9.30 | $9.44 | $9.22 | $9.40 | $9.40 | 6,948 |
| 2021-12-23 | $9.71 | $9.85 | $9.66 | $9.71 | $9.71 | 14,730 |
| 2021-12-22 | $9.65 | $9.65 | $9.46 | $9.54 | $9.54 | 15,918 |
| 2021-12-21 | $9.69 | $9.69 | $9.60 | $9.67 | $9.67 | 27,473 |
| 2021-12-20 | $9.76 | $9.76 | $9.34 | $9.63 | $9.63 | 11,170 |
| 2021-12-17 | $9.72 | $9.94 | $9.72 | $9.83 | $9.83 | 4,732 |
| 2021-12-16 | $9.58 | $9.83 | $9.58 | $9.80 | $9.80 | 24,578 |
| 2021-12-15 | $9.65 | $9.65 | $9.59 | $9.59 | $9.59 | 601 |
| 2021-12-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,176 |
| 2021-12-13 | $10.08 | $10.08 | $9.81 | $9.94 | $9.94 | 4,716 |
| 2021-12-10 | $9.89 | $9.99 | $9.81 | $9.81 | $9.81 | 2,725 |
| 2021-12-09 | $9.80 | $9.94 | $9.72 | $9.72 | $9.72 | 1,672 |
| 2021-12-08 | $9.75 | $9.88 | $9.72 | $9.76 | $9.76 | 5,357 |
| 2021-12-07 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 1,070 |
| 2021-12-06 | $9.66 | $9.73 | $9.53 | $9.73 | $9.73 | 27,499 |
| 2021-12-03 | $9.64 | $9.82 | $9.46 | $9.46 | $9.46 | 2,655 |
| 2021-12-02 | $9.46 | $9.71 | $9.34 | $9.64 | $9.64 | 86,274 |
| 2021-12-01 | $9.67 | $9.67 | $9.50 | $9.50 | $9.50 | 4,010 |
| 2021-11-30 | $9.12 | $9.28 | $9.12 | $9.24 | $9.24 | 6,483 |
| 2021-11-29 | $9.57 | $9.57 | $9.01 | $9.22 | $9.22 | 7,129 |
| 2021-11-26 | $9.52 | $9.52 | $9.43 | $9.51 | $9.51 | 9,400 |
| 2021-11-24 | $9.78 | $9.90 | $9.74 | $9.79 | $9.79 | 6,407 |
| 2021-11-23 | $9.67 | $9.67 | $9.51 | $9.56 | $9.56 | 4,253 |
| 2021-11-22 | $9.77 | $9.77 | $9.60 | $9.67 | $9.67 | 14,741 |
| 2021-11-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,075 |
| 2021-11-18 | $9.51 | $9.65 | $9.51 | $9.51 | $9.51 | 1,992 |
| 2021-11-17 | $9.59 | $9.73 | $9.54 | $9.55 | $9.55 | 16,600 |
| 2021-11-16 | $9.68 | $9.69 | $9.60 | $9.63 | $9.63 | 2,237 |
| 2021-11-15 | $10.06 | $10.06 | $9.86 | $9.95 | $9.95 | 10,712 |
| 2021-11-12 | $9.81 | $10.05 | $9.81 | $9.86 | $9.86 | 5,986 |
| 2021-11-11 | $9.68 | $9.93 | $9.68 | $9.93 | $9.93 | 21,698 |
| 2021-11-10 | $9.67 | $9.69 | $9.52 | $9.57 | $9.57 | 11,070 |
| 2021-11-09 | $9.78 | $9.98 | $9.67 | $9.98 | $9.98 | 3,538 |
| 2021-11-08 | $10.07 | $10.14 | $10.07 | $10.14 | $10.14 | 15,528 |
| 2021-11-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2,062 |
| 2021-11-04 | $9.67 | $9.85 | $9.67 | $9.85 | $9.85 | 6,215 |
| 2021-11-03 | $9.71 | $9.76 | $9.67 | $9.68 | $9.68 | 3,184 |
| 2021-11-02 | $9.74 | $9.74 | $9.70 | $9.71 | $9.71 | 7,641 |
| 2021-11-01 | $9.66 | $9.76 | $9.66 | $9.71 | $9.71 | 7,641 |
| 2021-10-29 | $9.80 | $9.80 | $9.70 | $9.75 | $9.75 | 2,953 |
| 2021-10-28 | $9.38 | $9.87 | $9.38 | $9.87 | $9.87 | 9,568 |
| 2021-10-27 | $10.11 | $10.11 | $9.72 | $9.78 | $9.78 | 17,170 |
| 2021-10-26 | $9.78 | $9.91 | $9.78 | $9.88 | $9.88 | 6,261 |
| 2021-10-25 | $9.56 | $9.80 | $9.56 | $9.77 | $9.77 | 10,994 |
| 2021-10-22 | $9.50 | $9.68 | $9.50 | $9.68 | $9.68 | 16,887 |
| 2021-10-21 | $9.98 | $9.98 | $9.77 | $9.77 | $9.77 | 30,947 |
| 2021-10-20 | $9.96 | $9.96 | $9.80 | $9.88 | $9.88 | 10,970 |
| 2021-10-19 | $9.99 | $10.00 | $9.86 | $10.00 | $10.00 | 2,141 |
| 2021-10-18 | $9.89 | $9.99 | $9.84 | $9.99 | $9.99 | 8,575 |
| 2021-10-15 | $9.87 | $9.87 | $9.74 | $9.75 | $9.75 | 8,577 |
| 2021-10-14 | $9.73 | $9.75 | $9.64 | $9.66 | $9.66 | 8,078 |
| 2021-10-13 | $9.52 | $9.52 | $9.31 | $9.35 | $9.35 | 8,687 |
| 2021-10-12 | $9.66 | $9.66 | $9.28 | $9.28 | $9.28 | 3,350 |
| 2021-10-11 | $9.21 | $9.32 | $9.21 | $9.29 | $9.29 | 8,434 |
| 2021-10-08 | $8.96 | $9.06 | $8.86 | $9.06 | $9.06 | 6,926 |
| 2021-10-07 | $8.83 | $9.17 | $8.83 | $9.17 | $9.17 | 20,438 |
| 2021-10-06 | $8.85 | $8.95 | $8.68 | $8.95 | $8.95 | 1,184 |
| 2021-10-05 | $8.94 | $8.94 | $8.84 | $8.84 | $8.84 | 1,597 |
| 2021-10-04 | $8.88 | $8.90 | $8.52 | $8.90 | $8.90 | 6,526 |
| 2021-10-01 | $8.92 | $9.08 | $8.92 | $9.08 | $9.08 | 979 |
| 2021-09-30 | $9.13 | $9.25 | $8.97 | $8.97 | $8.97 | 1,976 |
| 2021-09-29 | $9.24 | $9.48 | $9.24 | $9.44 | $9.44 | 2,654 |
| 2021-09-28 | $9.39 | $9.62 | $9.39 | $9.44 | $9.44 | 2,019 |
| 2021-09-27 | $9.44 | $9.44 | $9.36 | $9.36 | $9.36 | 722 |
| 2021-09-24 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 333 |
| 2021-09-23 | $9.63 | $9.63 | $9.44 | $9.44 | $9.44 | 739 |
| 2021-09-22 | $9.51 | $9.71 | $9.33 | $9.52 | $9.52 | 2,010 |
| 2021-09-21 | $9.48 | $9.55 | $9.45 | $9.55 | $9.55 | 1,182 |
| 2021-09-20 | $9.52 | $9.60 | $9.51 | $9.58 | $9.58 | 2,345 |
| 2021-09-17 | $9.45 | $9.91 | $9.45 | $9.83 | $9.83 | 2,206 |
| 2021-09-16 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2,161 |
| 2021-09-15 | $9.88 | $10.14 | $9.88 | $10.14 | $10.14 | 3,279 |
| 2021-09-14 | $10.04 | $10.23 | $9.86 | $10.02 | $10.02 | 1,033 |
| 2021-09-13 | $10.03 | $10.17 | $10.03 | $10.17 | $10.17 | 912 |
| 2021-09-10 | $10.00 | $10.21 | $9.99 | $10.02 | $10.02 | 3,471 |
| 2021-09-09 | $9.93 | $10.03 | $9.92 | $10.03 | $10.03 | 1,202 |
| 2021-09-08 | $9.97 | $9.97 | $9.73 | $9.83 | $9.83 | 3,680 |
| 2021-09-07 | $10.08 | $10.08 | $9.68 | $9.68 | $9.68 | 3,925 |
| 2021-09-03 | $9.66 | $9.75 | $9.66 | $9.74 | $9.74 | 1,087 |
| 2021-09-02 | $9.43 | $9.69 | $9.41 | $9.54 | $9.54 | 2,507 |
| 2021-09-01 | $9.55 | $9.83 | $9.54 | $9.54 | $9.54 | 2,187 |
| 2021-08-31 | $9.84 | $9.84 | $9.53 | $9.53 | $9.53 | 1,457 |
| 2021-08-30 | $9.11 | $9.53 | $9.11 | $9.40 | $9.40 | 1,750 |
| 2021-08-27 | $9.15 | $9.16 | $9.15 | $9.16 | $9.16 | 1,769 |
| 2021-08-26 | $9.15 | $9.16 | $9.12 | $9.12 | $9.12 | 10,866 |
| 2021-08-25 | $9.35 | $9.36 | $9.07 | $9.11 | $9.11 | 39,530 |
| 2021-08-24 | $9.10 | $9.27 | $9.10 | $9.27 | $9.27 | 2,344 |
| 2021-08-23 | $9.04 | $9.27 | $8.98 | $9.23 | $9.23 | 97,375 |
| 2021-08-20 | $9.06 | $9.25 | $9.02 | $9.22 | $9.22 | 24,995 |
| 2021-08-19 | $9.31 | $9.35 | $9.12 | $9.16 | $9.16 | 6,026 |
| 2021-08-18 | $9.50 | $9.51 | $9.50 | $9.51 | $9.51 | 5,197 |
| 2021-08-17 | $9.65 | $9.82 | $9.64 | $9.75 | $9.75 | 2,037 |
| 2021-08-16 | $9.98 | $9.98 | $9.65 | $9.82 | $9.82 | 9,906 |
| 2021-08-13 | $9.91 | $10.05 | $9.91 | $10.05 | $10.05 | 15,297 |
| 2021-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 732 |
| 2021-08-11 | $9.87 | $9.87 | $9.81 | $9.81 | $9.81 | 899 |
| 2021-08-10 | $9.52 | $9.71 | $9.52 | $9.71 | $9.71 | 1,395 |
| 2021-08-09 | $10.16 | $10.24 | $10.15 | $10.15 | $10.15 | 869 |
| 2021-08-06 | $10.15 | $10.35 | $9.93 | $10.35 | $10.35 | 3,520 |
| 2021-08-05 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 1,350 |
| 2021-08-04 | $10.17 | $10.25 | $10.02 | $10.14 | $10.14 | 909 |
| 2021-08-03 | $10.27 | $10.41 | $10.26 | $10.41 | $10.41 | 2,852 |
| 2021-08-02 | $10.25 | $10.25 | $10.19 | $10.22 | $10.22 | 3,846 |
| 2021-07-30 | $10.00 | $10.09 | $10.00 | $10.08 | $10.08 | 683 |
| 2021-07-29 | $10.35 | $10.35 | $10.25 | $10.25 | $10.25 | 7,504 |
| 2021-07-28 | $10.28 | $10.28 | $10.08 | $10.08 | $10.08 | 527 |
| 2021-07-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 325 |
| 2021-07-26 | $9.68 | $9.82 | $9.55 | $9.74 | $9.74 | 3,020 |
| 2021-07-23 | $9.57 | $9.62 | $9.57 | $9.62 | $9.62 | 3,258 |
| 2021-07-22 | $9.50 | $9.50 | $9.41 | $9.41 | $9.41 | 1,316 |
| 2021-07-21 | $9.46 | $9.48 | $9.46 | $9.48 | $9.48 | 1,409 |
| 2021-07-20 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 224 |
| 2021-07-19 | $9.63 | $9.63 | $9.42 | $9.58 | $9.58 | 5,548 |
| 2021-07-16 | $9.84 | $9.84 | $9.77 | $9.77 | $9.77 | 1,097 |
| 2021-07-15 | $9.61 | $9.68 | $9.61 | $9.61 | $9.61 | 534 |
| 2021-07-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 388 |
| 2021-07-13 | $9.93 | $10.15 | $9.93 | $9.94 | $9.94 | 645 |
| 2021-07-12 | $10.06 | $10.10 | $10.00 | $10.00 | $10.00 | 4,114 |
| 2021-07-09 | $9.90 | $10.00 | $9.90 | $9.91 | $9.91 | 1,373 |
| 2021-07-08 | $9.72 | $9.72 | $9.64 | $9.66 | $9.66 | 776 |
| 2021-07-07 | $9.94 | $10.00 | $9.94 | $9.98 | $9.98 | 716 |
| 2021-07-06 | $10.09 | $10.09 | $9.96 | $9.96 | $9.96 | 2,914 |
| 2021-07-02 | $9.81 | $10.00 | $9.81 | $10.00 | $10.00 | 1,495 |
| 2021-07-01 | $9.76 | $9.80 | $9.74 | $9.75 | $9.75 | 1,492 |
| 2021-06-30 | $9.70 | $9.80 | $9.61 | $9.74 | $9.74 | 2,557 |
| 2021-06-29 | $10.13 | $10.13 | $10.00 | $10.00 | $10.00 | 1,983 |
| 2021-06-28 | $10.14 | $10.27 | $9.92 | $9.93 | $9.93 | 6,389 |
| 2021-06-25 | $10.15 | $10.35 | $10.15 | $10.28 | $10.28 | 956 |
| 2021-06-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 846 |
| 2021-06-23 | $10.07 | $10.07 | $10.02 | $10.02 | $10.02 | 8,705 |
| 2021-06-22 | $10.09 | $10.29 | $10.09 | $10.20 | $10.20 | 1,949 |
| 2021-06-21 | $9.93 | $10.08 | $9.93 | $10.01 | $10.01 | 9,946 |
| 2021-06-18 | $10.10 | $10.10 | $9.84 | $9.94 | $9.94 | 5,071 |
| 2021-06-17 | $10.35 | $10.47 | $10.34 | $10.47 | $10.47 | 1,129 |
| 2021-06-16 | $10.51 | $10.51 | $10.40 | $10.43 | $10.43 | 1,049 |
| 2021-06-15 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 51,040 |
| 2021-06-14 | $10.75 | $10.75 | $10.73 | $10.73 | $10.73 | 1,255 |
| 2021-06-11 | $10.68 | $10.68 | $10.66 | $10.66 | $10.66 | 1,189 |
| 2021-06-10 | $10.71 | $10.94 | $10.71 | $10.74 | $10.74 | 9,367 |
| 2021-06-09 | $10.86 | $10.94 | $10.77 | $10.92 | $10.92 | 2,806 |
| 2021-06-08 | $10.60 | $10.78 | $10.60 | $10.66 | $10.66 | 1,393 |
| 2021-06-07 | $11.09 | $11.09 | $10.89 | $10.89 | $10.89 | 1,171 |
| 2021-06-04 | $10.91 | $10.91 | $10.89 | $10.89 | $10.89 | 1,702 |
| 2021-06-03 | $11.12 | $11.12 | $10.96 | $10.98 | $10.98 | 3,332 |
| 2021-06-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 351 |
| 2021-06-01 | $11.09 | $11.38 | $11.09 | $11.38 | $11.38 | 972 |
| 2021-05-28 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 236 |
| 2021-05-27 | $10.55 | $10.74 | $10.55 | $10.74 | $10.74 | 20,080 |
| 2021-05-26 | $10.71 | $10.76 | $10.60 | $10.61 | $10.61 | 3,439 |
| 2021-05-25 | $10.48 | $10.70 | $10.45 | $10.70 | $10.70 | 32,703 |
| 2021-05-24 | $10.62 | $10.65 | $10.47 | $10.47 | $10.47 | 56,950 |
| 2021-05-21 | $10.47 | $10.65 | $10.40 | $10.50 | $10.50 | 32,897 |
| 2021-05-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 251 |
| 2021-05-19 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 60 |
| 2021-05-18 | $11.29 | $11.57 | $11.29 | $11.57 | $11.57 | 991 |
| 2021-05-17 | $10.77 | $10.77 | $10.54 | $10.74 | $10.74 | 2,366 |
| 2021-05-14 | $11.26 | $11.26 | $11.25 | $11.25 | $11.25 | 828 |
| 2021-05-13 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 305 |
| 2021-05-12 | $11.51 | $11.56 | $11.51 | $11.56 | $11.56 | 1,309 |
| 2021-05-11 | $12.02 | $12.02 | $11.72 | $11.83 | $11.83 | 688 |
| 2021-05-10 | $12.07 | $12.07 | $12.00 | $12.00 | $12.00 | 749 |
| 2021-05-07 | $11.82 | $11.85 | $11.43 | $11.85 | $11.85 | 6,903 |
| 2021-05-06 | $11.30 | $11.30 | $11.20 | $11.30 | $11.30 | 4,118 |
| 2021-05-05 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 1,020 |
| 2021-05-04 | $10.91 | $10.96 | $10.36 | $10.36 | $10.36 | 801 |
| 2021-05-03 | $10.71 | $10.84 | $10.71 | $10.81 | $10.81 | 3,836 |
| 2021-04-30 | $10.79 | $10.81 | $10.68 | $10.68 | $10.68 | 820 |
| 2021-04-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 169 |
| 2021-04-28 | $10.60 | $10.98 | $10.60 | $10.97 | $10.97 | 1,934 |
| 2021-04-27 | $10.84 | $11.01 | $10.84 | $11.01 | $11.01 | 773 |
| 2021-04-26 | $10.78 | $10.78 | $10.56 | $10.77 | $10.77 | 911 |
| 2021-04-23 | $10.85 | $10.85 | $10.66 | $10.66 | $10.66 | 1,710 |
| 2021-04-22 | $10.97 | $10.97 | $10.70 | $10.70 | $10.70 | 2,046 |
| 2021-04-21 | $10.50 | $10.62 | $10.50 | $10.62 | $10.62 | 2,693 |
| 2021-04-20 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 663 |
| 2021-04-19 | $10.92 | $10.96 | $10.72 | $10.72 | $10.72 | 995 |
| 2021-04-16 | $10.62 | $10.84 | $10.60 | $10.84 | $10.84 | 2,065 |
| 2021-04-15 | $11.25 | $11.25 | $10.85 | $11.05 | $11.05 | 1,062 |
| 2021-04-14 | $10.78 | $10.79 | $10.33 | $10.65 | $10.65 | 14,964 |
| 2021-04-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 407 |
| 2021-04-12 | $11.02 | $11.02 | $10.84 | $10.84 | $10.84 | 1,032 |
| 2021-04-09 | $11.01 | $11.36 | $11.01 | $11.19 | $11.19 | 935 |
| 2021-04-08 | $11.52 | $11.66 | $11.52 | $11.52 | $11.52 | 17,960 |
| 2021-04-07 | $11.29 | $11.49 | $11.29 | $11.49 | $11.49 | 629 |
| 2021-04-06 | $11.06 | $11.17 | $11.06 | $11.07 | $11.07 | 1,046 |
| 2021-04-05 | $11.19 | $11.41 | $10.99 | $11.41 | $11.41 | 7,241 |
| 2021-04-01 | $10.52 | $10.75 | $10.52 | $10.75 | $10.75 | 22,700 |
| 2021-03-31 | $10.75 | $10.82 | $10.66 | $10.82 | $10.82 | 5,294 |
| 2021-03-30 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 74 |
| 2021-03-29 | $11.05 | $11.19 | $11.00 | $11.18 | $11.18 | 4,470 |
| 2021-03-26 | $10.87 | $11.19 | $10.87 | $11.05 | $11.05 | 529 |
| 2021-03-25 | $10.81 | $10.91 | $10.81 | $10.91 | $10.91 | 5,525 |
| 2021-03-24 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 1,096 |
| 2021-03-23 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 493 |
| 2021-03-22 | $11.08 | $11.19 | $11.08 | $11.19 | $11.19 | 205 |
| 2021-03-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 210 |
| 2021-03-18 | $11.33 | $11.33 | $11.25 | $11.25 | $11.25 | 5,026 |
| 2021-03-17 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 418 |
| 2021-03-16 | $11.24 | $11.42 | $11.23 | $11.42 | $11.42 | 3,116 |
| 2021-03-15 | $11.00 | $11.04 | $10.92 | $11.04 | $11.04 | 2,274 |
| 2021-03-12 | $11.09 | $11.09 | $10.84 | $10.97 | $10.97 | 767 |
| 2021-03-11 | $10.88 | $10.88 | $10.79 | $10.79 | $10.79 | 2,082 |
| 2021-03-10 | $10.57 | $10.57 | $10.43 | $10.43 | $10.43 | 768 |
| 2021-03-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 363 |
| 2021-03-08 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 679 |
| 2021-03-05 | $10.72 | $10.85 | $10.72 | $10.85 | $10.85 | 1,138 |
| 2021-03-04 | $11.58 | $11.58 | $10.96 | $11.08 | $11.08 | 5,763 |
| 2021-03-03 | $12.37 | $12.37 | $12.05 | $12.05 | $12.05 | 5,505 |
| 2021-03-02 | $12.15 | $12.15 | $12.10 | $12.10 | $12.10 | 2,781 |
| 2021-03-01 | $12.01 | $12.30 | $12.01 | $12.26 | $12.26 | 2,715 |
| 2021-02-26 | $12.18 | $12.40 | $12.10 | $12.23 | $12.23 | 1,080 |
| 2021-02-25 | $12.90 | $12.90 | $12.46 | $12.86 | $12.86 | 1,689 |
| 2021-02-24 | $12.78 | $12.86 | $12.78 | $12.86 | $12.86 | 1,689 |
| 2021-02-23 | $13.14 | $13.16 | $12.86 | $13.16 | $13.16 | 1,207 |
| 2021-02-22 | $13.01 | $13.37 | $13.01 | $13.15 | $13.15 | 7,193 |
| 2021-02-19 | $12.42 | $12.42 | $12.25 | $12.37 | $12.37 | 748 |
| 2021-02-18 | $12.55 | $12.55 | $12.23 | $12.38 | $12.38 | 11,180 |
| 2021-02-17 | $12.72 | $12.84 | $12.72 | $12.84 | $12.84 | 3,534 |
| 2021-02-16 | $12.86 | $12.86 | $12.49 | $12.49 | $12.49 | 1,381 |
| 2021-02-12 | $11.67 | $11.73 | $11.65 | $11.73 | $11.73 | 2,556 |
| 2021-02-11 | $11.52 | $11.74 | $11.50 | $11.74 | $11.74 | 2,446 |
| 2021-02-10 | $11.61 | $11.76 | $11.42 | $11.42 | $11.42 | 2,076 |
| 2021-02-09 | $12.15 | $12.15 | $11.66 | $11.84 | $11.84 | 5,043 |
| 2021-02-08 | $12.06 | $12.30 | $12.06 | $12.30 | $12.30 | 2,829 |
| 2021-02-05 | $11.40 | $11.77 | $11.40 | $11.72 | $11.72 | 15,705 |
| 2021-02-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 16 |
| 2021-02-03 | $11.64 | $11.64 | $11.30 | $11.30 | $11.30 | 3,764 |
| 2021-02-02 | $11.88 | $11.88 | $11.31 | $11.31 | $11.31 | 2,371 |
| 2021-02-01 | $11.50 | $11.50 | $10.93 | $10.93 | $10.93 | 1,465 |
| 2021-01-29 | $11.00 | $11.00 | $10.66 | $10.66 | $10.66 | 5,633 |
| 2021-01-28 | $11.03 | $11.41 | $11.03 | $11.41 | $11.41 | 24,497 |
| 2021-01-27 | $11.25 | $11.34 | $11.05 | $11.21 | $11.21 | 6,201 |
| 2021-01-26 | $12.00 | $12.00 | $11.71 | $11.71 | $11.71 | 2,065 |
| 2021-01-25 | $12.56 | $12.56 | $11.96 | $11.96 | $11.96 | 2,877 |
| 2021-01-22 | $12.04 | $12.15 | $12.04 | $12.15 | $12.15 | 3,523 |
| 2021-01-21 | $12.28 | $12.28 | $12.22 | $12.22 | $12.22 | 915 |
| 2021-01-20 | $12.21 | $12.21 | $11.93 | $11.93 | $11.93 | 580 |
| 2021-01-19 | $11.65 | $12.29 | $11.65 | $11.97 | $11.97 | 1,567 |
| 2021-01-15 | $11.80 | $11.85 | $11.78 | $11.79 | $11.79 | 2,407 |
| 2021-01-14 | $11.87 | $12.23 | $11.87 | $12.12 | $12.12 | 1,405 |
| 2021-01-13 | $11.86 | $11.93 | $11.86 | $11.93 | $11.93 | 609 |
| 2021-01-12 | $11.65 | $12.00 | $11.65 | $12.00 | $12.00 | 1,743 |
| 2021-01-11 | $12.47 | $12.47 | $12.15 | $12.15 | $12.15 | 2,162 |
| 2021-01-08 | $12.15 | $12.44 | $12.15 | $12.44 | $12.44 | 1,954 |
| 2021-01-07 | $11.83 | $11.98 | $11.83 | $11.98 | $11.98 | 1,308 |
| 2021-01-06 | $11.48 | $11.68 | $11.48 | $11.68 | $11.68 | 450 |
| 2021-01-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 432 |
| 2021-01-04 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 359 |
| 2020-12-31 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 256 |
| 2020-12-30 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 256 |
| 2020-12-29 | $11.33 | $11.33 | $11.13 | $11.13 | $11.13 | 3,199 |
| 2020-12-28 | $11.32 | $11.32 | $10.99 | $10.99 | $10.99 | 610 |
| 2020-12-24 | $10.76 | $10.89 | $10.76 | $10.88 | $10.88 | 501 |
| 2020-12-23 | $10.55 | $10.60 | $10.55 | $10.60 | $10.60 | 942 |
| 2020-12-22 | $10.94 | $10.94 | $10.45 | $10.59 | $10.59 | 9,140 |
| 2020-12-21 | $11.08 | $11.08 | $11.05 | $11.05 | $11.05 | 1,060 |
| 2020-12-18 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 97 |
| 2020-12-17 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 51 |
| 2020-12-16 | $11.06 | $11.06 | $10.58 | $10.63 | $10.63 | 3,962 |
| 2020-12-15 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 1,142 |
| 2020-12-14 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 565 |
| 2020-12-11 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3,115 |
| 2020-12-10 | $10.16 | $10.31 | $10.00 | $10.00 | $10.00 | 590 |
| 2020-12-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,750 |
| 2020-12-08 | $9.96 | $10.06 | $9.95 | $10.06 | $10.06 | 3,777 |
| 2020-12-07 | $10.10 | $10.10 | $9.91 | $9.97 | $9.97 | 2,526 |
| 2020-12-04 | $9.99 | $10.22 | $9.99 | $10.17 | $10.17 | 13,900 |
| 2020-12-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 586 |
| 2020-12-02 | $10.07 | $10.07 | $9.84 | $9.90 | $9.90 | 1,611 |
| 2020-12-01 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 3,445 |
| 2020-11-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 21 |
| 2020-11-27 | $9.64 | $9.64 | $9.52 | $9.58 | $9.58 | 3,550 |
| 2020-11-25 | $9.25 | $9.35 | $9.25 | $9.35 | $9.35 | 4,252 |
| 2020-11-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 111 |
| 2020-11-23 | $8.88 | $8.90 | $8.85 | $8.85 | $8.85 | 1,210 |
| 2020-11-20 | $8.80 | $8.85 | $8.72 | $8.72 | $8.72 | 610 |
| 2020-11-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 154 |
| 2020-11-18 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 812 |
| 2020-11-17 | $8.86 | $8.98 | $8.86 | $8.98 | $8.98 | 418 |
| 2020-11-16 | $8.96 | $8.96 | $8.85 | $8.85 | $8.85 | 5,441 |
| 2020-11-13 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 180 |
| 2020-11-12 | $8.84 | $8.84 | $8.65 | $8.68 | $8.68 | 8,166 |
| 2020-11-11 | $9.11 | $9.11 | $8.97 | $8.97 | $8.97 | 676 |
| 2020-11-10 | $8.40 | $8.56 | $8.40 | $8.46 | $8.46 | 6,909 |
| 2020-11-09 | $8.78 | $8.93 | $8.78 | $8.88 | $8.88 | 3,629 |
| 2020-11-06 | $8.30 | $8.31 | $8.30 | $8.31 | $8.31 | 366 |
| 2020-11-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 213 |
| 2020-11-04 | $8.10 | $8.15 | $8.10 | $8.15 | $8.15 | 1,546 |
| 2020-11-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 704 |
| 2020-11-02 | $7.74 | $7.74 | $7.58 | $7.58 | $7.58 | 3,103 |
| 2020-10-30 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 255 |
| 2020-10-29 | $7.90 | $7.90 | $7.83 | $7.83 | $7.83 | 1,002 |
| 2020-10-28 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 265 |
| 2020-10-27 | $8.28 | $8.28 | $8.20 | $8.20 | $8.20 | 3,357 |
| 2020-10-26 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 62 |
| 2020-10-23 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 191 |
| 2020-10-22 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 62 |
| 2020-10-21 | $8.02 | $8.02 | $7.99 | $8.02 | $8.02 | 764 |
| 2020-10-20 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 17 |
| 2020-10-19 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 557 |
| 2020-10-16 | $7.70 | $7.79 | $7.57 | $7.65 | $7.65 | 2,694 |
| 2020-10-15 | $7.66 | $7.74 | $7.65 | $7.74 | $7.74 | 2,202 |
| 2020-10-14 | $7.74 | $7.74 | $7.70 | $7.73 | $7.73 | 2,768 |
| 2020-10-13 | $7.74 | $7.74 | $7.62 | $7.62 | $7.62 | 452 |
| 2020-10-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 559 |
| 2020-10-09 | $7.87 | $7.95 | $7.87 | $7.95 | $7.95 | 5,466 |
| 2020-10-08 | $7.67 | $7.82 | $7.67 | $7.82 | $7.82 | 3,800 |
| 2020-10-07 | $7.66 | $7.83 | $7.66 | $7.80 | $7.80 | 12,214 |
| 2020-10-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 236 |
| 2020-10-05 | $7.65 | $7.65 | $7.61 | $7.61 | $7.61 | 381 |
| 2020-10-02 | $7.56 | $7.65 | $7.49 | $7.65 | $7.65 | 2,333 |
| 2020-10-01 | $7.77 | $7.82 | $7.77 | $7.82 | $7.82 | 2,229 |
| 2020-09-30 | $7.71 | $7.79 | $7.71 | $7.79 | $7.79 | 20,329 |
| 2020-09-29 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 255 |
| 2020-09-28 | $7.84 | $7.84 | $7.82 | $7.82 | $7.82 | 3,581 |
| 2020-09-25 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 30 |
| 2020-09-24 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 238 |
| 2020-09-23 | $8.30 | $8.30 | $8.04 | $8.04 | $8.04 | 29,860 |
| 2020-09-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 500 |
| 2020-09-21 | $8.26 | $8.26 | $8.15 | $8.20 | $8.20 | 1,261 |
| 2020-09-18 | $8.42 | $8.45 | $8.42 | $8.45 | $8.45 | 11,045 |
| 2020-09-17 | $8.31 | $8.33 | $8.30 | $8.32 | $8.32 | 7,303 |
| 2020-09-16 | $8.35 | $8.47 | $8.35 | $8.35 | $8.35 | 2,646 |
| 2020-09-15 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 64 |
| 2020-09-14 | $8.60 | $8.60 | $8.47 | $8.47 | $8.47 | 974 |
| 2020-09-11 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 237 |
| 2020-09-10 | $8.29 | $8.35 | $8.29 | $8.29 | $8.29 | 2,191 |
| 2020-09-09 | $8.30 | $8.30 | $8.27 | $8.27 | $8.27 | 848 |
| 2020-09-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 30,017 |
| 2020-09-04 | $8.00 | $8.24 | $8.00 | $8.10 | $8.10 | 1,181 |
| 2020-09-03 | $8.00 | $8.00 | $7.70 | $7.70 | $7.70 | 566 |
| 2020-09-02 | $7.98 | $8.14 | $7.98 | $8.14 | $8.14 | 1,002 |
| 2020-09-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 96,258 |
| 2020-08-31 | $7.83 | $7.83 | $7.61 | $7.62 | $7.62 | 4,174 |
| 2020-08-28 | $7.68 | $7.68 | $7.44 | $7.54 | $7.54 | 17,054 |
| 2020-08-27 | $7.62 | $7.62 | $7.55 | $7.60 | $7.60 | 927 |
| 2020-08-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 626 |
| 2020-08-25 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 380 |
| 2020-08-24 | $7.76 | $7.76 | $7.56 | $7.73 | $7.73 | 1,793 |
| 2020-08-21 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 431 |
| 2020-08-20 | $7.81 | $7.81 | $7.72 | $7.72 | $7.72 | 1,524 |
| 2020-08-19 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 336 |
| 2020-08-18 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 708 |
| 2020-08-17 | $7.76 | $7.76 | $7.59 | $7.59 | $7.59 | 1,500 |
| 2020-08-14 | $7.62 | $7.75 | $7.62 | $7.75 | $7.75 | 1,457 |
| 2020-08-13 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 35 |
| 2020-08-12 | $7.79 | $7.80 | $7.79 | $7.80 | $7.80 | 691 |
| 2020-08-11 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 124 |
| 2020-08-10 | $8.09 | $8.09 | $7.97 | $7.99 | $7.99 | 5,100 |
| 2020-08-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 31 |
| 2020-08-06 | $8.20 | $8.35 | $8.20 | $8.35 | $8.35 | 11,834 |
| 2020-08-05 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 12 |
| 2020-08-04 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 348 |
| 2020-08-03 | $7.57 | $7.64 | $7.57 | $7.64 | $7.64 | 542 |
| 2020-07-31 | $7.49 | $7.51 | $7.46 | $7.46 | $7.46 | 13,775 |
| 2020-07-30 | $7.73 | $7.88 | $7.52 | $7.54 | $7.54 | 1,340 |
| 2020-07-29 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 1,552 |
| 2020-07-28 | $7.88 | $7.88 | $7.77 | $7.77 | $7.77 | 550 |
| 2020-07-27 | $7.85 | $7.85 | $7.76 | $7.76 | $7.76 | 650 |
| 2020-07-24 | $7.61 | $7.61 | $7.49 | $7.50 | $7.50 | 1,601 |
| 2020-07-23 | $7.68 | $7.68 | $7.63 | $7.63 | $7.63 | 936 |
| 2020-07-22 | $7.56 | $7.56 | $7.42 | $7.45 | $7.45 | 14,681 |
| 2020-07-21 | $7.68 | $7.68 | $7.57 | $7.57 | $7.57 | 416 |
| 2020-07-20 | $7.60 | $7.62 | $7.60 | $7.62 | $7.62 | 410 |
| 2020-07-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 220 |
| 2020-07-16 | $7.62 | $7.77 | $7.61 | $7.61 | $7.61 | 1,100 |
| 2020-07-15 | $7.64 | $7.92 | $7.64 | $7.90 | $7.90 | 2,000 |
| 2020-07-14 | $7.17 | $7.50 | $7.17 | $7.50 | $7.50 | 870 |
| 2020-07-13 | $7.45 | $7.51 | $7.45 | $7.45 | $7.45 | 4,200 |
| 2020-07-10 | $7.45 | $7.47 | $7.45 | $7.47 | $7.47 | 1,400 |
| 2020-07-09 | $7.44 | $7.44 | $7.43 | $7.43 | $7.43 | 3,500 |
| 2020-07-08 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 820 |
| 2020-07-07 | $7.15 | $7.39 | $7.15 | $7.39 | $7.39 | 1,700 |
| 2020-07-06 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 110 |
| 2020-07-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 3,800 |
| 2020-07-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2020-06-30 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 40 |
| 2020-06-29 | $6.57 | $6.78 | $6.57 | $6.78 | $6.78 | 535 |
| 2020-06-26 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 160 |
| 2020-06-25 | $6.82 | $6.82 | $6.66 | $6.81 | $6.81 | 597 |
| 2020-06-24 | $6.99 | $6.99 | $6.85 | $6.85 | $6.85 | 1,010 |
| 2020-06-23 | $6.92 | $6.92 | $6.91 | $6.91 | $6.91 | 351 |
| 2020-06-22 | $6.89 | $6.91 | $6.89 | $6.91 | $6.91 | 752 |
| 2020-06-19 | $7.08 | $7.08 | $6.96 | $6.96 | $6.96 | 769 |
| 2020-06-18 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 782 |
| 2020-06-17 | $7.43 | $7.43 | $7.29 | $7.29 | $7.29 | 784 |
| 2020-06-16 | $7.15 | $7.24 | $7.15 | $7.24 | $7.24 | 469 |
| 2020-06-15 | $6.86 | $6.90 | $6.78 | $6.78 | $6.78 | 1,187 |
| 2020-06-12 | $6.93 | $6.93 | $6.85 | $6.85 | $6.85 | 519 |
| 2020-06-11 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 429 |
| 2020-06-10 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 109 |
| 2020-06-09 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 1,233 |
| 2020-06-08 | $7.27 | $7.47 | $7.26 | $7.47 | $7.47 | 5,457 |
| 2020-06-05 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 514 |
| 2020-06-04 | $6.79 | $6.94 | $6.79 | $6.86 | $6.86 | 1,080 |
| 2020-06-03 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 235 |
| 2020-06-02 | $6.83 | $6.95 | $6.83 | $6.91 | $6.91 | 2,261 |
| 2020-06-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 226 |
| 2020-05-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 101 |
| 2020-05-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 1,148 |
| 2020-05-27 | $6.86 | $7.00 | $6.77 | $6.92 | $6.92 | 1,438 |
| 2020-05-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 322 |
| 2020-05-22 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 131 |
| 2020-05-21 | $6.64 | $6.64 | $6.54 | $6.54 | $6.54 | 368 |
| 2020-05-20 | $6.72 | $6.74 | $6.61 | $6.74 | $6.74 | 2,107 |
| 2020-05-19 | $6.56 | $6.68 | $6.45 | $6.68 | $6.68 | 2,458 |
| 2020-05-18 | $6.48 | $6.52 | $6.42 | $6.46 | $6.46 | 3,432 |
| 2020-05-15 | $6.39 | $6.43 | $6.39 | $6.43 | $6.43 | 442 |
| 2020-05-14 | $6.06 | $6.29 | $6.06 | $6.29 | $6.29 | 1,335 |
| 2020-05-13 | $6.30 | $6.41 | $6.30 | $6.41 | $6.41 | 1,503 |
| 2020-05-12 | $6.38 | $6.43 | $6.38 | $6.43 | $6.43 | 4,404 |
| 2020-05-11 | $6.61 | $6.71 | $6.61 | $6.68 | $6.68 | 4,005 |
| 2020-05-08 | $6.18 | $6.33 | $6.18 | $6.33 | $6.33 | 54,904 |
| 2020-05-07 | $5.88 | $6.05 | $5.88 | $6.05 | $6.05 | 634 |
| 2020-05-06 | $6.07 | $6.09 | $5.97 | $6.09 | $6.09 | 2,823 |
| 2020-05-05 | $6.37 | $6.37 | $5.99 | $6.04 | $6.04 | 11,282 |
| 2020-05-04 | $6.07 | $6.21 | $5.93 | $6.08 | $6.08 | 1,395 |
| 2020-05-01 | $6.00 | $6.00 | $5.97 | $5.97 | $5.97 | 2,599 |
| 2020-04-30 | $6.32 | $6.38 | $6.13 | $6.15 | $6.15 | 1,847 |
| 2020-04-29 | $6.40 | $6.40 | $6.18 | $6.22 | $6.22 | 1,959 |
| 2020-04-28 | $6.20 | $6.32 | $6.09 | $6.13 | $6.13 | 2,514 |
| 2020-04-27 | $6.17 | $6.20 | $6.09 | $6.09 | $6.09 | 3,628 |
| 2020-04-24 | $5.69 | $5.79 | $5.64 | $5.79 | $5.79 | 7,113 |
| 2020-04-23 | $5.86 | $5.86 | $5.74 | $5.74 | $5.74 | 1,569 |
| 2020-04-22 | $5.37 | $5.55 | $5.37 | $5.41 | $5.41 | 3,099 |
| 2020-04-21 | $5.59 | $5.59 | $5.51 | $5.51 | $5.51 | 9,931 |
| 2020-04-20 | $5.60 | $5.60 | $5.49 | $5.49 | $5.49 | 1,505 |
| 2020-04-17 | $5.80 | $5.80 | $5.66 | $5.77 | $5.77 | 15,717 |
| 2020-04-16 | $5.59 | $5.59 | $5.36 | $5.36 | $5.36 | 2,471 |
| 2020-04-15 | $5.69 | $5.78 | $5.68 | $5.68 | $5.68 | 927 |
| 2020-04-14 | $5.69 | $5.81 | $5.69 | $5.78 | $5.78 | 3,177 |
| 2020-04-13 | $5.48 | $5.50 | $5.32 | $5.37 | $5.37 | 3,422 |
| 2020-04-09 | $5.37 | $5.50 | $5.37 | $5.41 | $5.41 | 1,305 |
| 2020-04-08 | $5.20 | $5.38 | $5.20 | $5.33 | $5.33 | 4,706 |
| 2020-04-07 | $5.34 | $5.57 | $5.26 | $5.26 | $5.26 | 2,429 |
| 2020-04-06 | $5.22 | $5.33 | $5.11 | $5.20 | $5.20 | 3,151 |
| 2020-04-03 | $5.00 | $5.13 | $4.87 | $5.13 | $5.13 | 2,612 |
| 2020-04-02 | $5.00 | $5.01 | $4.93 | $5.01 | $5.01 | 2,949 |
| 2020-04-01 | $4.99 | $4.99 | $4.85 | $4.96 | $4.96 | 5,971 |
| 2020-03-31 | $5.02 | $5.14 | $4.97 | $4.97 | $4.97 | 4,991 |
| 2020-03-30 | $5.23 | $5.35 | $5.18 | $5.27 | $5.27 | 11,375 |
| 2020-03-27 | $5.44 | $5.49 | $5.26 | $5.49 | $5.49 | 2,432 |
| 2020-03-26 | $5.14 | $5.49 | $5.14 | $5.49 | $5.49 | 2,445 |
| 2020-03-25 | $5.30 | $5.48 | $5.13 | $5.17 | $5.17 | 15,567 |
| 2020-03-24 | $4.93 | $5.09 | $4.69 | $5.05 | $5.05 | 15,880 |
| 2020-03-23 | $4.55 | $4.56 | $4.30 | $4.49 | $4.49 | 4,452 |
| 2020-03-20 | $4.22 | $4.41 | $3.98 | $4.41 | $4.41 | 8,939 |
| 2020-03-19 | $4.23 | $4.54 | $4.23 | $4.54 | $4.54 | 4,044 |
| 2020-03-18 | $4.46 | $4.75 | $4.35 | $4.38 | $4.38 | 4,757 |
| 2020-03-17 | $4.58 | $4.90 | $4.58 | $4.80 | $4.80 | 7,209 |
| 2020-03-16 | $4.26 | $4.90 | $4.26 | $4.57 | $4.57 | 14,153 |
| 2020-03-13 | $5.02 | $5.09 | $4.80 | $4.95 | $4.95 | 11,989 |
| 2020-03-12 | $5.33 | $5.33 | $4.57 | $4.94 | $4.94 | 8,111 |
| 2020-03-11 | $5.59 | $5.62 | $5.45 | $5.56 | $5.56 | 27,991 |
| 2020-03-10 | $5.44 | $5.54 | $5.44 | $5.54 | $5.54 | 7,716 |
| 2020-03-09 | $5.25 | $5.44 | $5.25 | $5.40 | $5.40 | 7,334 |
| 2020-03-06 | $5.84 | $5.84 | $5.68 | $5.71 | $5.71 | 14,280 |
| 2020-03-05 | $5.98 | $5.98 | $5.91 | $5.98 | $5.98 | 1,679 |
| 2020-03-04 | $6.08 | $6.14 | $6.08 | $6.12 | $6.12 | 3,842 |
| 2020-03-03 | $6.13 | $6.22 | $6.01 | $6.07 | $6.07 | 4,860 |
| 2020-03-02 | $6.18 | $6.18 | $5.99 | $6.01 | $6.01 | 2,981 |
| 2020-02-28 | $5.88 | $6.05 | $5.88 | $6.05 | $6.05 | 18,444 |
| 2020-02-27 | $6.23 | $6.23 | $6.09 | $6.09 | $6.09 | 14,130 |
| 2020-02-26 | $6.43 | $6.45 | $6.34 | $6.35 | $6.35 | 3,266 |
| 2020-02-25 | $6.51 | $6.51 | $6.41 | $6.47 | $6.47 | 2,415 |
| 2020-02-24 | $6.67 | $6.67 | $6.41 | $6.42 | $6.42 | 3,446 |
| 2020-02-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 1,496 |
| 2020-02-20 | $6.82 | $6.82 | $6.74 | $6.74 | $6.74 | 4,074 |
| 2020-02-19 | $6.90 | $6.94 | $6.80 | $6.85 | $6.85 | 2,369 |
| 2020-02-18 | $6.96 | $6.96 | $6.95 | $6.95 | $6.95 | 1,058 |
| 2020-02-14 | $7.03 | $7.14 | $7.03 | $7.13 | $7.13 | 1,739 |
| 2020-02-13 | $7.16 | $7.27 | $7.16 | $7.27 | $7.27 | 2,904 |
| 2020-02-12 | $7.30 | $7.30 | $7.16 | $7.28 | $7.28 | 1,022 |
| 2020-02-11 | $7.15 | $7.25 | $7.15 | $7.25 | $7.25 | 828 |
| 2020-02-10 | $7.17 | $7.17 | $7.08 | $7.17 | $7.17 | 1,087 |
| 2020-02-07 | $7.12 | $7.12 | $7.09 | $7.09 | $7.09 | 580 |
| 2020-02-06 | $7.38 | $7.38 | $7.27 | $7.28 | $7.28 | 2,328 |
| 2020-02-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 27 |
| 2020-02-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 1,412 |
| 2020-02-03 | $7.07 | $7.08 | $7.01 | $7.08 | $7.08 | 2,743 |
| 2020-01-31 | $7.16 | $7.16 | $7.05 | $7.16 | $7.16 | 1,232 |
| 2020-01-30 | $7.19 | $7.27 | $7.14 | $7.27 | $7.27 | 5,299 |
| 2020-01-29 | $7.32 | $7.42 | $7.32 | $7.32 | $7.32 | 1,689 |
| 2020-01-28 | $7.22 | $7.22 | $7.11 | $7.22 | $7.22 | 7,661 |
| 2020-01-27 | $7.18 | $7.19 | $7.18 | $7.19 | $7.19 | 1,758 |
| 2020-01-24 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 467 |
| 2020-01-23 | $7.38 | $7.49 | $7.38 | $7.49 | $7.49 | 1,363 |
| 2020-01-22 | $7.81 | $7.81 | $7.60 | $7.60 | $7.60 | 826 |
| 2020-01-21 | $7.93 | $8.00 | $7.88 | $7.88 | $7.88 | 6,785 |
| 2020-01-17 | $7.87 | $7.99 | $7.87 | $7.87 | $7.87 | 3,996 |
| 2020-01-16 | $7.77 | $7.89 | $7.77 | $7.89 | $7.89 | 871 |
| 2020-01-15 | $7.71 | $7.80 | $7.71 | $7.71 | $7.71 | 9,572 |
| 2020-01-14 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 3,458 |
| 2020-01-13 | $7.99 | $7.99 | $7.97 | $7.97 | $7.97 | 701 |
| 2020-01-10 | $8.08 | $8.08 | $7.83 | $7.83 | $7.83 | 1,261 |
| 2020-01-09 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 3,355 |
| 2020-01-08 | $7.74 | $7.84 | $7.74 | $7.84 | $7.84 | 1,602 |
| 2020-01-07 | $7.71 | $7.95 | $7.71 | $7.71 | $7.71 | 3,937 |
| 2020-01-06 | $7.96 | $7.96 | $7.84 | $7.96 | $7.96 | 2,239 |
| 2020-01-03 | $7.90 | $8.13 | $7.90 | $8.13 | $8.13 | 1,501 |
| 2020-01-02 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 599 |
| 2019-12-31 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2019-12-30 | $8.06 | $8.20 | $8.06 | $8.20 | $8.20 | 3,132 |
| 2019-12-27 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 64 |
| 2019-12-26 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 21 |
| 2019-12-24 | $7.90 | $7.96 | $7.90 | $7.90 | $7.90 | 4,163 |
| 2019-12-23 | $7.93 | $7.93 | $7.79 | $7.79 | $7.79 | 1,967 |
| 2019-12-20 | $7.96 | $8.20 | $7.96 | $8.20 | $8.20 | 234,468 |
| 2019-12-19 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 350 |
| 2019-12-18 | $8.32 | $8.36 | $8.13 | $8.25 | $8.25 | 13,014 |
| 2019-12-17 | $8.36 | $8.39 | $8.35 | $8.35 | $8.35 | 15,861 |
| 2019-12-16 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 228 |
| 2019-12-13 | $8.17 | $8.31 | $8.17 | $8.24 | $8.24 | 863 |
| 2019-12-12 | $8.01 | $8.01 | $7.93 | $7.93 | $7.93 | 2,168 |
| 2019-12-11 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 326 |
| 2019-12-10 | $7.69 | $7.81 | $7.69 | $7.69 | $7.69 | 10,743 |
| 2019-12-09 | $7.85 | $7.85 | $7.62 | $7.62 | $7.62 | 843 |
| 2019-12-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 1,213 |
| 2019-12-05 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 397 |
| 2019-12-04 | $7.35 | $7.46 | $7.35 | $7.46 | $7.46 | 1,863 |
| 2019-12-03 | $7.61 | $7.61 | $7.42 | $7.51 | $7.51 | 750 |
| 2019-12-02 | $7.31 | $7.49 | $7.31 | $7.31 | $7.31 | 1,295 |
| 2019-11-29 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 1,333 |
| 2019-11-27 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 541 |
| 2019-11-26 | $7.68 | $7.68 | $7.56 | $7.56 | $7.56 | 705 |
| 2019-11-25 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 917 |
| 2019-11-22 | $7.71 | $7.71 | $7.48 | $7.58 | $7.58 | 1,842 |
| 2019-11-21 | $7.39 | $7.67 | $7.39 | $7.67 | $7.67 | 744 |
| 2019-11-20 | $7.69 | $7.69 | $7.58 | $7.58 | $7.58 | 14,389 |
| 2019-11-19 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 170 |
| 2019-11-18 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 526 |
| 2019-11-15 | $7.71 | $7.71 | $7.63 | $7.63 | $7.63 | 3,077 |
| 2019-11-14 | $7.63 | $7.63 | $7.57 | $7.57 | $7.57 | 913 |
| 2019-11-13 | $7.71 | $7.73 | $7.64 | $7.64 | $7.64 | 3,844 |
| 2019-11-12 | $7.76 | $7.84 | $7.76 | $7.84 | $7.84 | 253 |
| 2019-11-11 | $8.05 | $8.05 | $8.04 | $8.04 | $8.04 | 828 |
| 2019-11-08 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 224 |
| 2019-11-07 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 174 |
| 2019-11-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 720 |
| 2019-11-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 403 |
| 2019-11-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 141 |
| 2019-11-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 224 |
| 2019-10-31 | $8.23 | $8.36 | $8.23 | $8.36 | $8.36 | 6,144 |
| 2019-10-30 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 236 |
| 2019-10-29 | $8.47 | $8.47 | $8.42 | $8.42 | $8.42 | 3,203 |
| 2019-10-28 | $8.37 | $8.37 | $8.13 | $8.13 | $8.13 | 856 |
| 2019-10-25 | $8.25 | $8.25 | $8.13 | $8.13 | $8.13 | 5,948 |
| 2019-10-24 | $7.92 | $7.99 | $7.91 | $7.99 | $7.99 | 1,376 |
| 2019-10-23 | $8.08 | $8.08 | $7.93 | $7.99 | $7.99 | 11,780 |
| 2019-10-22 | $7.79 | $7.79 | $7.65 | $7.65 | $7.65 | 2,162 |
| 2019-10-21 | $7.67 | $7.67 | $7.61 | $7.61 | $7.61 | 11,892 |
| 2019-10-18 | $7.53 | $7.53 | $7.38 | $7.42 | $7.42 | 1,041 |
| 2019-10-17 | $7.68 | $7.68 | $7.39 | $7.39 | $7.39 | 23,540 |
| 2019-10-16 | $7.75 | $7.75 | $7.64 | $7.64 | $7.64 | 4,226 |
| 2019-10-15 | $7.90 | $7.91 | $7.90 | $7.91 | $7.91 | 714 |
| 2019-10-14 | $7.66 | $7.75 | $7.66 | $7.75 | $7.75 | 819 |
| 2019-10-11 | $7.93 | $7.97 | $7.93 | $7.97 | $7.97 | 452 |
| 2019-10-10 | $7.68 | $7.75 | $7.68 | $7.69 | $7.69 | 615 |
| 2019-10-09 | $7.60 | $7.73 | $7.60 | $7.73 | $7.73 | 789 |
| 2019-10-08 | $7.73 | $7.73 | $7.65 | $7.65 | $7.65 | 2,923 |
| 2019-10-07 | $7.74 | $7.83 | $7.73 | $7.73 | $7.73 | 2,342 |
| 2019-10-04 | $7.56 | $7.79 | $7.56 | $7.79 | $7.79 | 398 |
| 2019-10-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 214 |
| 2019-10-02 | $7.61 | $7.72 | $7.46 | $7.46 | $7.46 | 10,298 |
| 2019-10-01 | $7.75 | $7.75 | $7.54 | $7.54 | $7.54 | 6,014 |
| 2019-09-30 | $7.70 | $7.70 | $7.59 | $7.59 | $7.59 | 1,220 |
| 2019-09-27 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 325 |
| 2019-09-26 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 638 |
| 2019-09-25 | $7.65 | $7.83 | $7.65 | $7.73 | $7.73 | 804 |
| 2019-09-24 | $7.83 | $7.93 | $7.83 | $7.93 | $7.93 | 635 |
| 2019-09-23 | $7.91 | $8.02 | $7.81 | $7.81 | $7.81 | 10,737 |
| 2019-09-20 | $7.90 | $8.01 | $7.90 | $8.01 | $8.01 | 10,639 |
| 2019-09-19 | $7.80 | $7.92 | $7.80 | $7.80 | $7.80 | 1,391 |
| 2019-09-18 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 635 |
| 2019-09-17 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 390 |
| 2019-09-16 | $8.01 | $8.01 | $7.89 | $7.89 | $7.89 | 1,825 |
| 2019-09-13 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 524 |
| 2019-09-12 | $8.14 | $8.14 | $7.94 | $7.94 | $7.94 | 1,263 |
| 2019-09-11 | $7.84 | $7.96 | $7.84 | $7.84 | $7.84 | 1,042 |
| 2019-09-10 | $7.71 | $7.71 | $7.61 | $7.61 | $7.61 | 1,089 |
| 2019-09-09 | $7.67 | $7.77 | $7.56 | $7.67 | $7.67 | 1,540 |
| 2019-09-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 636 |
| 2019-09-05 | $7.63 | $7.70 | $7.63 | $7.65 | $7.65 | 1,451 |
| 2019-09-04 | $7.48 | $7.52 | $7.37 | $7.52 | $7.52 | 10,264 |
| 2019-09-03 | $7.27 | $7.33 | $7.27 | $7.33 | $7.33 | 3,906 |
| 2019-08-30 | $6.89 | $7.01 | $6.89 | $6.89 | $6.89 | 996 |
| 2019-08-29 | $6.77 | $6.78 | $6.77 | $6.77 | $6.77 | 14,948 |
| 2019-08-28 | $6.68 | $6.93 | $6.68 | $6.69 | $6.69 | 782 |
| 2019-08-27 | $6.75 | $6.99 | $6.75 | $6.80 | $6.80 | 7,926 |
| 2019-08-26 | $7.07 | $7.10 | $7.05 | $7.10 | $7.10 | 8,473 |
| 2019-08-23 | $6.90 | $7.09 | $6.90 | $7.09 | $7.09 | 526 |
| 2019-08-22 | $7.00 | $7.03 | $6.92 | $7.03 | $7.03 | 661 |
| 2019-08-21 | $7.11 | $7.11 | $7.00 | $7.06 | $7.06 | 40,220 |
| 2019-08-20 | $7.15 | $7.15 | $7.06 | $7.06 | $7.06 | 2,507 |
| 2019-08-19 | $7.17 | $7.29 | $7.16 | $7.29 | $7.29 | 4,810 |
| 2019-08-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 11,499 |
| 2019-08-15 | $7.20 | $7.31 | $7.20 | $7.31 | $7.31 | 22,736 |
| 2019-08-14 | $7.05 | $7.12 | $6.99 | $6.99 | $6.99 | 25,317 |
| 2019-08-13 | $7.18 | $7.18 | $7.02 | $7.13 | $7.13 | 1,214 |
| 2019-08-12 | $7.05 | $7.19 | $6.91 | $7.02 | $7.02 | 3,335 |
| 2019-08-09 | $6.96 | $6.98 | $6.96 | $6.98 | $6.98 | 748 |
| 2019-08-08 | $6.72 | $6.72 | $6.58 | $6.58 | $6.58 | 743 |
| 2019-08-07 | $6.80 | $6.80 | $6.59 | $6.65 | $6.65 | 10,734 |
| 2019-08-06 | $6.74 | $6.83 | $6.64 | $6.64 | $6.64 | 2,244 |
| 2019-08-05 | $6.70 | $6.70 | $6.56 | $6.65 | $6.65 | 2,822 |
| 2019-08-02 | $6.74 | $6.80 | $6.74 | $6.80 | $6.80 | 805 |
| 2019-08-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 502 |
| 2019-07-31 | $7.01 | $7.09 | $7.01 | $7.09 | $7.09 | 834 |
| 2019-07-30 | $7.03 | $7.05 | $7.03 | $7.05 | $7.05 | 12,612 |
| 2019-07-29 | $7.08 | $7.12 | $7.01 | $7.01 | $7.01 | 1,849 |
| 2019-07-26 | $7.02 | $7.16 | $7.02 | $7.14 | $7.14 | 942 |
| 2019-07-25 | $7.29 | $7.37 | $7.29 | $7.29 | $7.29 | 2,585 |
| 2019-07-24 | $7.39 | $7.56 | $7.39 | $7.47 | $7.47 | 829 |
| 2019-07-23 | $7.52 | $7.52 | $7.43 | $7.43 | $7.43 | 7,003 |
| 2019-07-22 | $7.49 | $7.49 | $7.41 | $7.41 | $7.41 | 629 |
| 2019-07-19 | $7.51 | $7.53 | $7.49 | $7.49 | $7.49 | 4,622 |
| 2019-07-18 | $7.29 | $7.30 | $7.26 | $7.30 | $7.30 | 1,026 |
| 2019-07-17 | $7.25 | $7.26 | $7.20 | $7.26 | $7.26 | 1,247 |
| 2019-07-16 | $7.14 | $7.16 | $7.09 | $7.09 | $7.09 | 1,559 |
| 2019-07-15 | $6.98 | $7.10 | $6.98 | $7.04 | $7.04 | 2,058 |
| 2019-07-12 | $7.09 | $7.09 | $7.00 | $7.00 | $7.00 | 1,008 |
| 2019-07-11 | $7.02 | $7.07 | $7.01 | $7.01 | $7.01 | 4,323 |
| 2019-07-10 | $7.31 | $7.31 | $7.22 | $7.24 | $7.24 | 18,746 |
| 2019-07-09 | $7.19 | $7.19 | $7.09 | $7.09 | $7.09 | 1,064 |
| 2019-07-08 | $7.20 | $7.30 | $7.09 | $7.20 | $7.20 | 6,799 |
| 2019-07-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 95 |
| 2019-07-03 | $7.15 | $7.26 | $7.15 | $7.26 | $7.26 | 561 |
| 2019-07-02 | $7.34 | $7.51 | $7.32 | $7.37 | $7.37 | 1,964 |
| 2019-07-01 | $7.39 | $7.46 | $7.39 | $7.45 | $7.45 | 998 |
| 2019-06-28 | $7.49 | $7.49 | $7.36 | $7.38 | $7.38 | 2,197 |
| 2019-06-27 | $7.30 | $7.34 | $7.30 | $7.33 | $7.33 | 964 |
| 2019-06-26 | $7.31 | $7.39 | $7.22 | $7.39 | $7.39 | 3,003 |
| 2019-06-25 | $7.26 | $7.30 | $7.20 | $7.20 | $7.20 | 4,570 |
| 2019-06-24 | $7.15 | $7.20 | $7.15 | $7.15 | $7.15 | 1,777 |
| 2019-06-21 | $7.45 | $7.45 | $7.24 | $7.24 | $7.24 | 10,189 |
| 2019-06-20 | $7.23 | $7.23 | $7.17 | $7.17 | $7.17 | 8,348 |
| 2019-06-19 | $6.98 | $6.99 | $6.98 | $6.99 | $6.99 | 512 |
| 2019-06-18 | $6.70 | $6.74 | $6.64 | $6.74 | $6.74 | 2,683 |
| 2019-06-17 | $6.64 | $6.70 | $6.64 | $6.70 | $6.70 | 876 |
| 2019-06-14 | $6.65 | $6.71 | $6.65 | $6.65 | $6.65 | 2,404 |
| 2019-06-13 | $6.68 | $6.75 | $6.61 | $6.75 | $6.75 | 3,187 |
| 2019-06-12 | $6.70 | $6.75 | $6.65 | $6.65 | $6.65 | 1,760 |
| 2019-06-11 | $6.74 | $6.79 | $6.68 | $6.68 | $6.68 | 3,938 |
| 2019-06-10 | $6.73 | $6.73 | $6.60 | $6.60 | $6.60 | 1,309 |
| 2019-06-07 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 387 |
| 2019-06-06 | $6.61 | $6.67 | $6.54 | $6.67 | $6.67 | 1,578 |
| 2019-06-05 | $6.78 | $6.78 | $6.61 | $6.70 | $6.70 | 3,002 |
| 2019-06-04 | $6.67 | $6.69 | $6.58 | $6.69 | $6.69 | 600 |
| 2019-06-03 | $6.48 | $6.48 | $6.37 | $6.37 | $6.37 | 3,706 |
| 2019-05-31 | $6.52 | $6.55 | $6.47 | $6.47 | $6.47 | 110,766 |
| 2019-05-30 | $6.59 | $6.65 | $6.52 | $6.65 | $6.65 | 17,435 |
| 2019-05-29 | $6.62 | $6.62 | $6.49 | $6.49 | $6.49 | 5,167 |
| 2019-05-28 | $6.52 | $6.59 | $6.52 | $6.59 | $6.59 | 840 |
| 2019-05-24 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 947 |
| 2019-05-23 | $6.33 | $6.43 | $6.32 | $6.32 | $6.32 | 7,103 |
| 2019-05-22 | $6.36 | $6.38 | $6.36 | $6.36 | $6.36 | 1,138 |
| 2019-05-21 | $6.40 | $6.40 | $6.34 | $6.34 | $6.34 | 1,810 |
| 2019-05-20 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 3,086 |
| 2019-05-17 | $6.52 | $6.53 | $6.44 | $6.44 | $6.44 | 1,513 |
| 2019-05-16 | $6.48 | $6.51 | $6.38 | $6.51 | $6.51 | 3,264 |
| 2019-05-15 | $6.44 | $6.49 | $6.39 | $6.39 | $6.39 | 2,723 |
| 2019-05-14 | $6.48 | $6.53 | $6.42 | $6.44 | $6.44 | 2,679 |
| 2019-05-13 | $6.43 | $6.49 | $6.34 | $6.44 | $6.44 | 30,002 |
| 2019-05-10 | $6.64 | $6.73 | $6.64 | $6.73 | $6.73 | 2,398 |
| 2019-05-09 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 381 |
| 2019-05-08 | $7.22 | $7.22 | $7.16 | $7.16 | $7.16 | 1,250 |
| 2019-05-07 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 521 |
| 2019-05-06 | $7.80 | $7.80 | $7.65 | $7.65 | $7.65 | 411 |
| 2019-05-03 | $7.87 | $7.89 | $7.70 | $7.89 | $7.89 | 2,180 |
| 2019-05-02 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 671 |
| 2019-05-01 | $7.79 | $7.81 | $7.71 | $7.71 | $7.71 | 1,959 |
| 2019-04-30 | $7.60 | $7.76 | $7.60 | $7.76 | $7.76 | 366 |
| 2019-04-29 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 2,243 |
| 2019-04-26 | $7.88 | $7.88 | $7.62 | $7.62 | $7.62 | 7,563 |
| 2019-04-25 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 941 |
| 2019-04-24 | $7.85 | $8.13 | $7.85 | $7.86 | $7.86 | 6,994 |
| 2019-04-23 | $8.04 | $8.04 | $7.96 | $8.04 | $8.04 | 1,089 |
| 2019-04-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 517 |
| 2019-04-18 | $8.04 | $8.06 | $8.02 | $8.06 | $8.06 | 4,337 |
| 2019-04-17 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 100 |
| 2019-04-16 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 462 |
| 2019-04-15 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 85 |
| 2019-04-12 | $7.89 | $7.89 | $7.82 | $7.82 | $7.82 | 1,597 |
| 2019-04-11 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 306 |
| 2019-04-10 | $7.80 | $7.86 | $7.80 | $7.83 | $7.83 | 9,578 |
| 2019-04-09 | $7.78 | $7.85 | $7.78 | $7.82 | $7.82 | 1,658 |
| 2019-04-08 | $7.98 | $7.98 | $7.91 | $7.91 | $7.91 | 1,863 |
| 2019-04-05 | $8.04 | $8.16 | $8.04 | $8.16 | $8.16 | 894 |
| 2019-04-04 | $8.10 | $8.10 | $8.05 | $8.05 | $8.05 | 1,345 |
| 2019-04-03 | $7.86 | $8.07 | $7.86 | $8.07 | $8.07 | 5,571 |
| 2019-04-02 | $7.68 | $7.68 | $7.67 | $7.67 | $7.67 | 5,914 |
| 2019-04-01 | $7.50 | $7.50 | $7.39 | $7.50 | $7.50 | 2,006 |
| 2019-03-29 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 747 |
| 2019-03-28 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 487 |
| 2019-03-27 | $7.25 | $7.33 | $7.25 | $7.33 | $7.33 | 1,412 |
| 2019-03-26 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 940 |
| 2019-03-25 | $7.18 | $7.31 | $7.18 | $7.31 | $7.31 | 1,136 |
| 2019-03-22 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 554 |
| 2019-03-21 | $7.20 | $7.40 | $7.15 | $7.40 | $7.40 | 2,321 |
| 2019-03-20 | $7.28 | $7.28 | $7.13 | $7.13 | $7.13 | 315 |
| 2019-03-19 | $7.32 | $7.32 | $7.07 | $7.07 | $7.07 | 1,266 |
| 2019-03-18 | $7.04 | $7.28 | $7.04 | $7.28 | $7.28 | 4,454 |
| 2019-03-15 | $7.29 | $7.29 | $7.10 | $7.17 | $7.17 | 18,253 |
| 2019-03-14 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 246 |
| 2019-03-13 | $7.12 | $7.13 | $7.12 | $7.12 | $7.12 | 3,889 |
| 2019-03-12 | $7.20 | $7.33 | $7.09 | $7.33 | $7.33 | 18,489 |
| 2019-03-11 | $7.13 | $7.13 | $7.02 | $7.02 | $7.02 | 2,460 |
| 2019-03-08 | $6.95 | $7.07 | $6.83 | $7.01 | $7.01 | 1,259 |
| 2019-03-07 | $6.99 | $7.12 | $6.99 | $6.99 | $6.99 | 3,671 |
| 2019-03-06 | $7.33 | $7.47 | $7.18 | $7.47 | $7.47 | 31,706 |
| 2019-03-05 | $7.27 | $7.36 | $7.27 | $7.27 | $7.27 | 6,251 |
| 2019-03-04 | $7.25 | $7.30 | $7.25 | $7.30 | $7.30 | 1,924 |
| 2019-03-01 | $7.20 | $7.25 | $7.15 | $7.20 | $7.20 | 2,492 |
| 2019-02-28 | $7.29 | $7.29 | $7.18 | $7.18 | $7.18 | 5,760 |
| 2019-02-27 | $7.54 | $7.54 | $7.25 | $7.44 | $7.44 | 90,218 |
| 2019-02-26 | $7.44 | $7.49 | $7.39 | $7.39 | $7.39 | 10,962 |
| 2019-02-25 | $7.40 | $7.54 | $7.40 | $7.40 | $7.40 | 14,813 |
| 2019-02-22 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 659 |
| 2019-02-21 | $7.32 | $7.33 | $7.24 | $7.33 | $7.33 | 8,564 |
| 2019-02-20 | $7.11 | $7.16 | $7.10 | $7.16 | $7.16 | 3,132 |
| 2019-02-19 | $6.94 | $6.97 | $6.93 | $6.93 | $6.93 | 22,559 |
| 2019-02-15 | $6.42 | $6.54 | $6.42 | $6.54 | $6.54 | 3,738 |
| 2019-02-14 | $6.66 | $6.67 | $6.60 | $6.67 | $6.67 | 15,206 |
| 2019-02-13 | $6.80 | $6.80 | $6.66 | $6.73 | $6.73 | 4,934 |
| 2019-02-12 | $6.62 | $6.65 | $6.61 | $6.65 | $6.65 | 6,345 |
| 2019-02-11 | $6.70 | $6.73 | $6.70 | $6.73 | $6.73 | 2,822 |
| 2019-02-08 | $6.75 | $6.75 | $6.66 | $6.69 | $6.69 | 2,553 |
| 2019-02-07 | $7.00 | $7.25 | $7.00 | $7.11 | $7.11 | 1,350 |
| 2019-02-06 | $7.32 | $7.32 | $7.19 | $7.19 | $7.19 | 21,760 |
| 2019-02-05 | $7.26 | $7.40 | $7.15 | $7.15 | $7.15 | 31,037 |
| 2019-02-04 | $7.18 | $7.18 | $6.97 | $6.97 | $6.97 | 2,070 |
| 2019-02-01 | $6.99 | $7.08 | $6.99 | $7.08 | $7.08 | 2,177 |
| 2019-01-31 | $7.16 | $7.16 | $7.05 | $7.05 | $7.05 | 766 |
| 2019-01-30 | $6.79 | $7.00 | $6.79 | $7.00 | $7.00 | 17,884 |
| 2019-01-29 | $6.80 | $7.04 | $6.80 | $6.80 | $6.80 | 5,771 |
| 2019-01-28 | $6.91 | $7.03 | $6.77 | $6.90 | $6.90 | 3,272 |
| 2019-01-25 | $7.04 | $7.10 | $6.95 | $7.03 | $7.03 | 3,514 |
| 2019-01-24 | $7.12 | $7.12 | $6.96 | $6.96 | $6.96 | 921 |
| 2019-01-23 | $7.02 | $7.02 | $6.89 | $6.89 | $6.89 | 62,237 |
| 2019-01-22 | $7.06 | $7.08 | $7.04 | $7.04 | $7.04 | 2,765 |
| 2019-01-18 | $7.08 | $7.22 | $7.08 | $7.22 | $7.22 | 1,041 |
| 2019-01-17 | $6.85 | $7.05 | $6.85 | $6.98 | $6.98 | 3,047 |
| 2019-01-16 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 580 |
| 2019-01-15 | $6.86 | $6.99 | $6.86 | $6.99 | $6.99 | 3,817 |
| 2019-01-14 | $7.06 | $7.06 | $6.95 | $6.95 | $6.95 | 5,737 |
| 2019-01-11 | $6.98 | $7.08 | $6.87 | $6.87 | $6.87 | 3,591 |
| 2019-01-10 | $6.98 | $6.98 | $6.87 | $6.98 | $6.98 | 1,688 |
| 2019-01-09 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 603 |
| 2019-01-08 | $6.58 | $7.00 | $6.58 | $7.00 | $7.00 | 5,145 |
| 2019-01-07 | $6.71 | $6.97 | $6.71 | $6.71 | $6.71 | 10,464 |
| 2019-01-04 | $6.44 | $6.67 | $6.44 | $6.50 | $6.50 | 765 |
| 2019-01-03 | $6.53 | $6.69 | $6.53 | $6.68 | $6.68 | 1,492 |
| 2019-01-02 | $6.69 | $6.69 | $6.51 | $6.51 | $6.51 | 7,503 |
| 2018-12-31 | $6.52 | $6.66 | $6.52 | $6.61 | $6.61 | 9,847 |
| 2018-12-28 | $6.50 | $6.76 | $6.50 | $6.52 | $6.52 | 3,494 |
| 2018-12-27 | $6.34 | $6.35 | $6.21 | $6.34 | $6.34 | 4,063 |
| 2018-12-26 | $6.36 | $6.43 | $6.24 | $6.37 | $6.37 | 2,949 |
| 2018-12-24 | $6.38 | $6.69 | $6.36 | $6.69 | $6.69 | 1,493 |
| 2018-12-21 | $6.56 | $6.57 | $6.44 | $6.49 | $6.49 | 1,655 |
| 2018-12-20 | $6.80 | $6.80 | $6.74 | $6.80 | $6.80 | 2,091 |
| 2018-12-19 | $6.99 | $7.09 | $6.88 | $6.90 | $6.90 | 7,013 |
| 2018-12-18 | $7.01 | $7.11 | $6.90 | $6.90 | $6.90 | 2,421 |
| 2018-12-17 | $7.07 | $7.07 | $6.81 | $6.81 | $6.81 | 4,286 |
| 2018-12-14 | $7.01 | $7.01 | $6.95 | $6.95 | $6.95 | 3,499 |
| 2018-12-13 | $7.16 | $7.21 | $7.06 | $7.06 | $7.06 | 2,537 |
| 2018-12-12 | $7.16 | $7.16 | $6.95 | $6.95 | $6.95 | 6,788 |
| 2018-12-11 | $7.04 | $7.04 | $6.83 | $6.83 | $6.83 | 8,817 |
| 2018-12-10 | $6.95 | $6.95 | $6.89 | $6.94 | $6.94 | 2,099 |
| 2018-12-07 | $6.83 | $7.00 | $6.83 | $7.00 | $7.00 | 1,985 |
| 2018-12-06 | $6.82 | $7.10 | $6.79 | $6.84 | $6.84 | 5,527 |
| 2018-12-04 | $7.28 | $7.28 | $7.18 | $7.18 | $7.18 | 930 |
| 2018-12-03 | $7.37 | $7.41 | $7.32 | $7.41 | $7.41 | 1,600 |
| 2018-11-30 | $7.12 | $7.32 | $7.12 | $7.32 | $7.32 | 5,090 |
| 2018-11-29 | $7.15 | $7.21 | $7.13 | $7.21 | $7.21 | 4,451 |
| 2018-11-28 | $7.20 | $7.20 | $7.07 | $7.07 | $7.07 | 2,886 |
| 2018-11-27 | $7.04 | $7.11 | $7.04 | $7.04 | $7.04 | 5,523 |
| 2018-11-26 | $7.03 | $7.13 | $6.92 | $7.13 | $7.13 | 1,734 |
| 2018-11-23 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 594 |
| 2018-11-21 | $7.11 | $7.11 | $6.81 | $6.81 | $6.81 | 3,085 |
| 2018-11-20 | $6.92 | $6.92 | $6.76 | $6.76 | $6.76 | 968 |
| 2018-11-19 | $7.00 | $7.00 | $6.80 | $6.80 | $6.80 | 4,416 |
| 2018-11-16 | $7.15 | $7.24 | $7.15 | $7.19 | $7.19 | 981 |
| 2018-11-15 | $7.24 | $7.24 | $7.13 | $7.13 | $7.13 | 1,402 |
| 2018-11-14 | $7.17 | $7.36 | $7.17 | $7.27 | $7.27 | 1,437 |
| 2018-11-13 | $7.35 | $7.38 | $7.17 | $7.26 | $7.26 | 16,547 |
| 2018-11-12 | $7.31 | $7.46 | $7.22 | $7.45 | $7.45 | 2,578 |
| 2018-11-09 | $7.68 | $7.73 | $7.58 | $7.64 | $7.64 | 2,893 |
| 2018-11-08 | $8.15 | $8.15 | $7.84 | $8.07 | $8.07 | 3,885 |
| 2018-11-07 | $8.29 | $8.40 | $8.29 | $8.39 | $8.39 | 5,107 |
| 2018-11-06 | $8.17 | $8.17 | $8.02 | $8.17 | $8.17 | 1,203 |
| 2018-11-05 | $8.27 | $8.27 | $8.06 | $8.06 | $8.06 | 2,225 |
| 2018-11-02 | $8.01 | $8.03 | $8.01 | $8.02 | $8.02 | 2,370 |
| 2018-11-01 | $7.89 | $7.99 | $7.81 | $7.82 | $7.82 | 21,038 |
| 2018-10-31 | $7.70 | $7.89 | $7.70 | $7.88 | $7.88 | 7,121 |
| 2018-10-30 | $7.72 | $7.78 | $7.72 | $7.78 | $7.78 | 2,545 |
| 2018-10-29 | $7.79 | $7.79 | $7.53 | $7.53 | $7.53 | 1,618 |
| 2018-10-26 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 412 |
| 2018-10-25 | $7.51 | $7.72 | $7.51 | $7.71 | $7.71 | 4,219 |
| 2018-10-24 | $7.89 | $7.89 | $7.63 | $7.63 | $7.63 | 3,606 |
| 2018-10-23 | $8.07 | $8.11 | $8.05 | $8.07 | $8.07 | 1,500 |
| 2018-10-22 | $8.24 | $8.40 | $8.08 | $8.40 | $8.40 | 3,543 |
| 2018-10-19 | $8.21 | $8.22 | $8.07 | $8.12 | $8.12 | 7,269 |
| 2018-10-18 | $8.32 | $8.32 | $8.19 | $8.19 | $8.19 | 765 |
| 2018-10-17 | $8.52 | $8.52 | $8.45 | $8.45 | $8.45 | 5,753 |
| 2018-10-16 | $8.42 | $8.50 | $8.40 | $8.50 | $8.50 | 3,068 |
| 2018-10-15 | $8.28 | $8.28 | $8.09 | $8.09 | $8.09 | 2,206 |
| 2018-10-12 | $8.14 | $8.35 | $8.03 | $8.19 | $8.19 | 5,224 |
| 2018-10-11 | $8.07 | $8.16 | $7.94 | $8.16 | $8.16 | 737 |
| 2018-10-10 | $8.36 | $8.45 | $8.23 | $8.23 | $8.23 | 2,405 |
| 2018-10-09 | $8.39 | $8.46 | $8.37 | $8.37 | $8.37 | 2,555 |
| 2018-10-08 | $8.56 | $8.65 | $8.55 | $8.60 | $8.60 | 4,220 |
| 2018-10-05 | $8.56 | $8.65 | $8.54 | $8.65 | $8.65 | 2,335 |
| 2018-10-04 | $8.70 | $8.77 | $8.62 | $8.77 | $8.77 | 6,229 |
| 2018-10-03 | $8.75 | $8.75 | $8.55 | $8.55 | $8.55 | 1,581 |
| 2018-10-02 | $8.68 | $8.72 | $8.68 | $8.68 | $8.68 | 1,128 |
| 2018-10-01 | $8.68 | $8.68 | $8.66 | $8.66 | $8.66 | 1,753 |
| 2018-09-28 | $8.53 | $8.62 | $8.52 | $8.62 | $8.62 | 1,579 |
| 2018-09-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 597 |
| 2018-09-26 | $8.81 | $8.90 | $8.81 | $8.90 | $8.90 | 5,508 |
| 2018-09-25 | $8.84 | $8.94 | $8.84 | $8.94 | $8.94 | 2,171 |
| 2018-09-24 | $8.78 | $8.89 | $8.78 | $8.82 | $8.82 | 3,977 |
| 2018-09-21 | $8.81 | $8.83 | $8.81 | $8.83 | $8.83 | 1,439 |
| 2018-09-20 | $8.71 | $8.71 | $8.54 | $8.56 | $8.56 | 6,293 |
| 2018-09-19 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 300 |
| 2018-09-18 | $8.21 | $8.39 | $8.21 | $8.33 | $8.33 | 712 |
| 2018-09-17 | $8.20 | $8.35 | $8.16 | $8.16 | $8.16 | 3,373 |
| 2018-09-14 | $8.19 | $8.20 | $8.19 | $8.20 | $8.20 | 5,786 |
| 2018-09-13 | $8.04 | $8.19 | $8.04 | $8.13 | $8.13 | 7,041 |
| 2018-09-12 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 1,068 |
| 2018-09-11 | $7.70 | $7.89 | $7.70 | $7.85 | $7.85 | 1,962 |
| 2018-09-10 | $7.72 | $7.92 | $7.72 | $7.92 | $7.92 | 762 |
| 2018-09-07 | $7.75 | $7.84 | $7.75 | $7.84 | $7.84 | 1,046 |
| 2018-09-06 | $7.85 | $8.01 | $7.85 | $7.86 | $7.86 | 2,055 |
| 2018-09-05 | $7.76 | $7.85 | $7.76 | $7.85 | $7.85 | 2,058 |
| 2018-09-04 | $7.98 | $8.06 | $7.88 | $7.88 | $7.88 | 1,660 |
| 2018-08-31 | $7.90 | $8.09 | $7.90 | $8.09 | $8.09 | 1,669 |
| 2018-08-30 | $8.15 | $8.15 | $8.01 | $8.01 | $8.01 | 2,290 |
| 2018-08-29 | $7.83 | $8.07 | $7.83 | $8.07 | $8.07 | 671 |
| 2018-08-28 | $8.20 | $8.20 | $8.01 | $8.01 | $8.01 | 1,957 |
| 2018-08-27 | $8.09 | $8.09 | $7.93 | $8.08 | $8.08 | 3,525 |
| 2018-08-24 | $7.82 | $8.02 | $7.82 | $8.02 | $8.02 | 373 |
| 2018-08-23 | $7.86 | $8.08 | $7.86 | $8.08 | $8.08 | 1,958 |
| 2018-08-22 | $7.97 | $8.11 | $7.97 | $8.00 | $8.00 | 11,370 |
| 2018-08-21 | $7.98 | $7.98 | $7.93 | $7.93 | $7.93 | 1,207 |
| 2018-08-20 | $8.17 | $8.22 | $8.14 | $8.22 | $8.22 | 868 |
| 2018-08-17 | $8.24 | $8.27 | $8.17 | $8.27 | $8.27 | 3,081 |
| 2018-08-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 329 |
| 2018-08-15 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 28 |
| 2018-08-14 | $8.40 | $8.41 | $8.40 | $8.41 | $8.41 | 1,204 |
| 2018-08-13 | $8.54 | $8.59 | $8.43 | $8.59 | $8.59 | 2,584 |
| 2018-08-10 | $8.72 | $8.72 | $8.50 | $8.50 | $8.50 | 1,437 |
| 2018-08-09 | $8.65 | $8.71 | $8.58 | $8.71 | $8.71 | 1,405 |
| 2018-08-08 | $8.92 | $8.92 | $8.54 | $8.54 | $8.54 | 5,350 |
| 2018-08-07 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 64 |
| 2018-08-06 | $8.88 | $8.99 | $8.77 | $8.77 | $8.77 | 5,233 |
| 2018-08-03 | $8.81 | $8.87 | $8.81 | $8.82 | $8.82 | 472 |
| 2018-08-02 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 202 |
| 2018-08-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 1,366 |
| 2018-07-31 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 110 |
| 2018-07-30 | $9.11 | $9.11 | $8.97 | $8.97 | $8.97 | 340 |
| 2018-07-27 | $9.14 | $9.14 | $8.99 | $8.99 | $8.99 | 396 |
| 2018-07-26 | $9.17 | $9.17 | $9.08 | $9.08 | $9.08 | 803 |
| 2018-07-25 | $9.01 | $9.05 | $8.96 | $9.05 | $9.05 | 10,526 |
| 2018-07-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 176 |
| 2018-07-23 | $8.43 | $8.60 | $8.43 | $8.60 | $8.60 | 1,058 |
| 2018-07-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 488 |
| 2018-07-19 | $8.57 | $8.71 | $8.57 | $8.58 | $8.58 | 25,788 |
| 2018-07-18 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 191 |
| 2018-07-17 | $8.61 | $8.86 | $8.61 | $8.84 | $8.84 | 638 |
| 2018-07-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 84 |
| 2018-07-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 451 |
| 2018-07-12 | $8.90 | $9.01 | $8.90 | $8.98 | $8.98 | 2,072 |
| 2018-07-11 | $9.22 | $9.22 | $9.09 | $9.09 | $9.09 | 1,264 |
| 2018-07-10 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 2,577 |
| 2018-07-09 | $9.11 | $9.30 | $9.04 | $9.30 | $9.30 | 2,386 |
| 2018-07-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 582 |
| 2018-07-05 | $8.85 | $8.85 | $8.59 | $8.59 | $8.59 | 3,265 |
| 2018-07-03 | $8.96 | $9.11 | $8.96 | $9.11 | $9.11 | 620 |
| 2018-07-02 | $9.33 | $9.45 | $9.21 | $9.45 | $9.45 | 895 |
| 2018-06-29 | $9.50 | $9.50 | $9.36 | $9.36 | $9.36 | 1,672 |
| 2018-06-28 | $9.45 | $9.56 | $9.30 | $9.56 | $9.56 | 1,135 |
| 2018-06-27 | $9.60 | $9.60 | $9.31 | $9.31 | $9.31 | 1,054 |
| 2018-06-26 | $9.72 | $9.72 | $9.45 | $9.72 | $9.72 | 963 |
| 2018-06-25 | $9.60 | $9.60 | $9.47 | $9.47 | $9.47 | 1,197 |
| 2018-06-22 | $9.72 | $9.72 | $9.62 | $9.72 | $9.72 | 810 |
| 2018-06-21 | $9.57 | $9.57 | $9.44 | $9.44 | $9.44 | 1,899 |
| 2018-06-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2 |
| 2018-06-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 700 |
| 2018-06-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 27 |
| 2018-06-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 418 |
| 2018-06-14 | $10.44 | $10.47 | $10.39 | $10.39 | $10.39 | 20,900 |
| 2018-06-13 | $10.51 | $10.51 | $10.20 | $10.47 | $10.47 | 1,424 |
| 2018-06-12 | $10.50 | $10.64 | $10.50 | $10.64 | $10.64 | 413 |
| 2018-06-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,632 |
| 2018-06-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 51 |
| 2018-06-07 | $10.60 | $10.70 | $10.53 | $10.70 | $10.70 | 952 |
| 2018-06-06 | $10.40 | $10.65 | $10.40 | $10.65 | $10.65 | 12,468 |
| 2018-06-05 | $9.89 | $10.06 | $9.89 | $10.06 | $10.06 | 3,566 |
| 2018-06-04 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 5,414 |
| 2018-06-01 | $9.53 | $9.54 | $9.48 | $9.48 | $9.48 | 2,904 |
| 2018-05-31 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 297 |
| 2018-05-30 | $9.32 | $9.59 | $9.32 | $9.59 | $9.59 | 2,351 |
| 2018-05-29 | $9.60 | $9.70 | $9.60 | $9.70 | $9.70 | 1,865 |
| 2018-05-25 | $9.74 | $9.91 | $9.74 | $9.91 | $9.91 | 1,184 |
| 2018-05-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 216 |
| 2018-05-23 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 793 |
| 2018-05-22 | $10.30 | $10.30 | $10.14 | $10.14 | $10.14 | 3,551 |
| 2018-05-21 | $10.13 | $10.27 | $10.13 | $10.27 | $10.27 | 1,241 |
| 2018-05-18 | $10.17 | $10.41 | $10.17 | $10.41 | $10.41 | 10,529 |
| 2018-05-17 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 731 |
| 2018-05-16 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 251 |
| 2018-05-15 | $10.18 | $10.48 | $10.18 | $10.48 | $10.48 | 565 |
| 2018-05-14 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 17 |
| 2018-05-11 | $10.56 | $10.71 | $10.48 | $10.71 | $10.71 | 1,396 |
| 2018-05-10 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 195 |
| 2018-05-09 | $10.63 | $10.63 | $10.42 | $10.63 | $10.63 | 5,415 |
| 2018-05-08 | $10.75 | $10.75 | $10.70 | $10.70 | $10.70 | 1,023 |
| 2018-05-07 | $10.66 | $10.79 | $10.66 | $10.66 | $10.66 | 553 |
| 2018-05-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 431 |
| 2018-05-03 | $10.71 | $10.71 | $10.58 | $10.71 | $10.71 | 1,849 |
| 2018-05-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 1,937 |
| 2018-05-01 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 98 |
| 2018-04-30 | $10.76 | $10.87 | $10.65 | $10.87 | $10.87 | 2,065 |
| 2018-04-27 | $10.75 | $10.76 | $10.75 | $10.75 | $10.75 | 6,055 |
| 2018-04-26 | $10.42 | $10.61 | $10.42 | $10.59 | $10.59 | 7,472 |
| 2018-04-25 | $10.60 | $10.60 | $10.57 | $10.57 | $10.57 | 423 |
| 2018-04-24 | $10.59 | $10.59 | $10.35 | $10.48 | $10.48 | 1,787 |
| 2018-04-23 | $11.18 | $11.18 | $10.77 | $10.80 | $10.80 | 25,073 |
| 2018-04-20 | $11.46 | $11.46 | $11.15 | $11.21 | $11.21 | 1,516 |
| 2018-04-19 | $10.95 | $11.08 | $10.95 | $11.08 | $11.08 | 544 |
| 2018-04-18 | $10.37 | $10.53 | $10.37 | $10.53 | $10.53 | 2,317 |
| 2018-04-17 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 165 |
| 2018-04-16 | $10.09 | $10.38 | $10.09 | $10.38 | $10.38 | 1,157 |
| 2018-04-13 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 270 |
| 2018-04-12 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 112 |
| 2018-04-11 | $10.45 | $10.65 | $10.45 | $10.52 | $10.52 | 6,072 |
| 2018-04-10 | $10.04 | $10.30 | $10.04 | $10.21 | $10.21 | 2,084 |
| 2018-04-09 | $9.98 | $10.21 | $9.98 | $10.21 | $10.21 | 1,373 |
| 2018-04-06 | $10.05 | $10.05 | $9.90 | $10.00 | $10.00 | 1,999 |
| 2018-04-05 | $10.10 | $10.19 | $10.04 | $10.06 | $10.06 | 2,874 |
| 2018-04-04 | $10.47 | $10.57 | $10.45 | $10.47 | $10.47 | 20,490 |
| 2018-04-03 | $10.42 | $10.75 | $10.42 | $10.75 | $10.75 | 1,532 |
| 2018-04-02 | $10.25 | $10.45 | $10.25 | $10.45 | $10.45 | 3,594 |
| 2018-03-29 | $10.02 | $10.30 | $10.02 | $10.09 | $10.09 | 822 |
| 2018-03-28 | $10.32 | $10.34 | $10.31 | $10.34 | $10.34 | 927 |
| 2018-03-27 | $10.59 | $10.61 | $10.59 | $10.60 | $10.60 | 1,188 |
| 2018-03-26 | $10.16 | $10.37 | $10.16 | $10.37 | $10.37 | 3,325 |
| 2018-03-23 | $10.09 | $10.37 | $10.04 | $10.04 | $10.04 | 10,815 |
| 2018-03-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 717 |
| 2018-03-21 | $10.51 | $10.51 | $10.39 | $10.39 | $10.39 | 924 |
| 2018-03-20 | $10.36 | $10.49 | $10.36 | $10.49 | $10.49 | 1,738 |
| 2018-03-19 | $10.26 | $10.38 | $10.17 | $10.17 | $10.17 | 10,552 |
| 2018-03-16 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 8 |
| 2018-03-15 | $10.41 | $10.73 | $10.41 | $10.43 | $10.43 | 1,082 |
| 2018-03-14 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 18 |
| 2018-03-13 | $10.39 | $10.60 | $10.33 | $10.60 | $10.60 | 1,472 |
| 2018-03-12 | $10.81 | $10.81 | $10.53 | $10.53 | $10.53 | 57,531 |
| 2018-03-09 | $10.46 | $10.48 | $10.46 | $10.48 | $10.48 | 656 |
| 2018-03-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 999 |
| 2018-03-07 | $10.45 | $10.74 | $10.45 | $10.74 | $10.74 | 4,478 |
| 2018-03-06 | $10.59 | $10.86 | $10.59 | $10.59 | $10.59 | 1,214 |
| 2018-03-05 | $10.54 | $10.70 | $10.54 | $10.70 | $10.70 | 677 |
| 2018-03-02 | $10.64 | $10.84 | $10.64 | $10.84 | $10.84 | 4,280 |
| 2018-03-01 | $11.31 | $11.31 | $10.85 | $10.85 | $10.85 | 2,347 |
| 2018-02-28 | $11.62 | $11.82 | $11.62 | $11.74 | $11.74 | 1,537 |
| 2018-02-27 | $12.23 | $12.23 | $11.80 | $11.80 | $11.80 | 2,085 |
| 2018-02-26 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 120 |
| 2018-02-23 | $12.10 | $12.10 | $11.87 | $12.01 | $12.01 | 4,093 |
| 2018-02-22 | $11.81 | $11.84 | $11.81 | $11.84 | $11.84 | 460 |
| 2018-02-21 | $11.81 | $11.81 | $11.47 | $11.79 | $11.79 | 656 |
| 2018-02-20 | $11.73 | $11.89 | $11.73 | $11.78 | $11.78 | 900 |
| 2018-02-16 | $11.94 | $12.13 | $11.94 | $12.13 | $12.13 | 4,916 |
| 2018-02-15 | $12.15 | $12.15 | $11.79 | $12.15 | $12.15 | 4,908 |
| 2018-02-14 | $11.44 | $11.65 | $11.26 | $11.65 | $11.65 | 3,150 |
| 2018-02-13 | $10.82 | $11.13 | $10.82 | $11.13 | $11.13 | 2,741 |
| 2018-02-12 | $10.81 | $11.13 | $10.75 | $11.03 | $11.03 | 12,800 |
| 2018-02-09 | $10.86 | $10.86 | $10.62 | $10.62 | $10.62 | 3,518 |
| 2018-02-08 | $11.03 | $11.36 | $11.03 | $11.17 | $11.17 | 4,652 |
| 2018-02-07 | $10.89 | $11.17 | $10.89 | $11.02 | $11.02 | 14,291 |
| 2018-02-06 | $11.20 | $11.20 | $10.86 | $11.19 | $11.19 | 835 |
| 2018-02-05 | $11.37 | $11.37 | $11.03 | $11.03 | $11.03 | 993 |
| 2018-02-02 | $11.70 | $11.84 | $11.70 | $11.84 | $11.84 | 301 |
| 2018-02-01 | $11.75 | $11.76 | $11.75 | $11.76 | $11.76 | 1,650 |
| 2018-01-31 | $11.72 | $11.72 | $11.55 | $11.55 | $11.55 | 468 |
| 2018-01-30 | $11.92 | $11.92 | $11.66 | $11.66 | $11.66 | 1,569 |
| 2018-01-29 | $11.87 | $12.12 | $11.87 | $11.89 | $11.89 | 1,995 |
| 2018-01-26 | $11.93 | $12.05 | $11.89 | $11.99 | $11.99 | 2,570 |
| 2018-01-25 | $12.00 | $12.09 | $11.99 | $12.08 | $12.08 | 2,502 |
| 2018-01-24 | $11.84 | $11.84 | $11.62 | $11.62 | $11.62 | 2,429 |
| 2018-01-23 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 667 |
| 2018-01-22 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 1,129 |
| 2018-01-19 | $11.93 | $12.09 | $11.91 | $11.93 | $11.93 | 5,602 |
| 2018-01-18 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 1,438 |
| 2018-01-17 | $12.01 | $12.05 | $11.85 | $11.85 | $11.85 | 2,583 |
| 2018-01-16 | $12.26 | $12.26 | $11.96 | $11.96 | $11.96 | 13,397 |
| 2018-01-12 | $12.28 | $12.37 | $12.12 | $12.37 | $12.37 | 2,201 |
| 2018-01-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 514 |
| 2018-01-10 | $12.10 | $12.10 | $11.98 | $11.98 | $11.98 | 962 |
| 2018-01-09 | $11.78 | $11.96 | $11.78 | $11.83 | $11.83 | 3,830 |
| 2018-01-08 | $12.13 | $12.19 | $12.01 | $12.19 | $12.19 | 4,444 |
| 2018-01-05 | $12.00 | $12.15 | $12.00 | $12.06 | $12.06 | 5,434 |
| 2018-01-04 | $12.00 | $12.00 | $11.74 | $11.74 | $11.74 | 851 |
| 2018-01-03 | $11.58 | $11.72 | $11.56 | $11.72 | $11.72 | 1,212 |
| 2018-01-02 | $11.52 | $11.55 | $11.50 | $11.54 | $11.54 | 1,771 |
| 2017-12-29 | $11.57 | $11.57 | $11.32 | $11.52 | $11.52 | 1,722 |
| 2017-12-28 | $11.47 | $11.53 | $11.47 | $11.53 | $11.53 | 2,646 |
| 2017-12-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 278 |
| 2017-12-26 | $10.74 | $10.74 | $10.63 | $10.63 | $10.63 | 391 |
| 2017-12-22 | $10.61 | $10.74 | $10.61 | $10.74 | $10.74 | 931 |
| 2017-12-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 480 |
| 2017-12-20 | $9.89 | $10.09 | $9.89 | $10.09 | $10.09 | 7,109 |
| 2017-12-19 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 208 |
| 2017-12-18 | $9.68 | $9.85 | $9.68 | $9.85 | $9.85 | 13,190 |
| 2017-12-15 | $9.60 | $9.60 | $9.48 | $9.53 | $9.53 | 10,335 |
| 2017-12-14 | $9.38 | $9.60 | $9.38 | $9.60 | $9.60 | 3,239 |
| 2017-12-13 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 543 |
| 2017-12-12 | $9.44 | $9.68 | $9.44 | $9.46 | $9.46 | 13,786 |
| 2017-12-11 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 149 |
| 2017-12-08 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1,748 |
| 2017-12-07 | $9.36 | $9.36 | $9.18 | $9.18 | $9.18 | 477 |
| 2017-12-06 | $9.39 | $9.41 | $9.19 | $9.19 | $9.19 | 1,886 |
| 2017-12-05 | $9.78 | $9.78 | $9.60 | $9.60 | $9.60 | 831 |
| 2017-12-04 | $9.81 | $9.81 | $9.58 | $9.58 | $9.58 | 2,045 |
| 2017-12-01 | $9.73 | $9.73 | $9.65 | $9.65 | $9.65 | 1,274 |
| 2017-11-30 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 626 |
| 2017-11-29 | $9.97 | $9.97 | $9.87 | $9.87 | $9.87 | 3,289 |
| 2017-11-28 | $9.89 | $9.89 | $9.77 | $9.77 | $9.77 | 2,802 |
| 2017-11-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4,132 |
| 2017-11-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2017-11-22 | $9.96 | $10.18 | $9.96 | $10.15 | $10.15 | 2,924 |
| 2017-11-21 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 4,890 |
| 2017-11-20 | $9.71 | $9.81 | $9.71 | $9.81 | $9.81 | 11,563 |
| 2017-11-17 | $9.93 | $9.93 | $9.90 | $9.90 | $9.90 | 897 |
| 2017-11-16 | $9.68 | $9.84 | $9.68 | $9.83 | $9.83 | 3,585 |
| 2017-11-15 | $9.75 | $9.89 | $9.75 | $9.81 | $9.81 | 2,262 |
| 2017-11-14 | $10.33 | $10.33 | $10.09 | $10.09 | $10.09 | 794 |
| 2017-11-13 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 10 |
| 2017-11-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 127 |
| 2017-11-09 | $10.75 | $10.75 | $10.14 | $10.14 | $10.14 | 8,128 |
| 2017-11-08 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 1,442 |
| 2017-11-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 273 |
| 2017-11-06 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 338 |
| 2017-11-03 | $10.46 | $10.66 | $10.46 | $10.66 | $10.66 | 1,803 |
| 2017-11-02 | $10.57 | $10.57 | $10.46 | $10.46 | $10.46 | 889 |
| 2017-11-01 | $10.17 | $10.20 | $10.09 | $10.20 | $10.20 | 39,502 |
| 2017-10-31 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 963 |
| 2017-10-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 77 |
| 2017-10-27 | $9.82 | $9.97 | $9.80 | $9.97 | $9.97 | 1,799 |
| 2017-10-26 | $9.88 | $9.88 | $9.67 | $9.86 | $9.86 | 1,774 |
| 2017-10-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 269 |
| 2017-10-24 | $9.47 | $9.60 | $9.47 | $9.60 | $9.60 | 2,095 |
| 2017-10-23 | $9.57 | $9.59 | $9.57 | $9.57 | $9.57 | 1,796 |
| 2017-10-20 | $9.46 | $9.57 | $9.46 | $9.57 | $9.57 | 10,829 |
| 2017-10-19 | $9.40 | $9.40 | $9.35 | $9.40 | $9.40 | 4,532 |
| 2017-10-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 351 |
| 2017-10-17 | $9.26 | $9.38 | $9.07 | $9.08 | $9.08 | 1,735 |
| 2017-10-16 | $8.83 | $9.19 | $8.83 | $9.19 | $9.19 | 2,196 |
| 2017-10-13 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 217 |
| 2017-10-12 | $8.70 | $8.76 | $8.68 | $8.76 | $8.76 | 2,993 |
| 2017-10-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 155 |
| 2017-10-10 | $8.59 | $8.59 | $8.53 | $8.53 | $8.53 | 801 |
| 2017-10-09 | $8.40 | $8.63 | $8.40 | $8.63 | $8.63 | 1,285 |
| 2017-10-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 390 |
| 2017-10-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 149 |
| 2017-10-04 | $7.87 | $8.00 | $7.87 | $8.00 | $8.00 | 200 |
| 2017-10-03 | $16.82 | $16.82 | $15.91 | $15.91 | $7.96 | 604 |
| 2017-10-02 | $16.83 | $16.83 | $16.83 | $16.83 | $8.42 | 472 |
| 2017-09-29 | $16.01 | $16.01 | $16.01 | $16.01 | $8.01 | 368 |
| 2017-09-28 | $16.00 | $16.00 | $16.00 | $16.00 | $8.00 | 1,012 |
| 2017-09-27 | $16.35 | $16.35 | $16.35 | $16.35 | $8.18 | 682 |
| 2017-09-26 | $16.40 | $16.40 | $16.40 | $16.40 | $8.20 | 168 |
| 2017-09-25 | $16.19 | $16.40 | $16.19 | $16.40 | $8.20 | 1,226 |
| 2017-09-22 | $16.50 | $16.50 | $16.18 | $16.18 | $8.09 | 4,164 |
| 2017-09-21 | $17.05 | $17.05 | $17.05 | $17.05 | $8.53 | 538 |
| 2017-09-20 | $17.05 | $17.05 | $17.05 | $17.05 | $8.53 | 832 |
| 2017-09-19 | $17.37 | $17.37 | $17.37 | $17.37 | $8.69 | 1,298 |
| 2017-09-18 | $17.55 | $17.55 | $17.28 | $17.28 | $8.64 | 2,778 |
| 2017-09-15 | $16.93 | $16.93 | $16.93 | $16.93 | $8.47 | 1,328 |
| 2017-09-14 | $17.22 | $17.22 | $16.96 | $16.96 | $8.48 | 1,610 |
| 2017-09-13 | $17.31 | $17.31 | $16.96 | $16.96 | $8.48 | 1,162 |
| 2017-09-12 | $17.32 | $17.32 | $17.32 | $17.32 | $8.66 | 642 |
| 2017-09-11 | $16.93 | $17.10 | $16.81 | $16.99 | $8.50 | 10,484 |
| 2017-09-08 | $17.31 | $17.39 | $17.31 | $17.39 | $8.70 | 2,902 |
| 2017-09-07 | $17.37 | $17.48 | $17.28 | $17.28 | $8.64 | 5,010 |
| 2017-09-06 | $17.28 | $17.28 | $17.05 | $17.14 | $8.57 | 14,138 |
| 2017-09-05 | $17.39 | $17.61 | $17.39 | $17.61 | $8.81 | 1,204 |
| 2017-09-01 | $17.42 | $17.42 | $17.42 | $17.42 | $8.71 | 274 |
| 2017-08-31 | $17.10 | $17.24 | $17.10 | $17.24 | $8.62 | 1,652 |
| 2017-08-30 | $17.37 | $17.37 | $17.15 | $17.15 | $8.58 | 1,186 |
| 2017-08-29 | $17.15 | $17.15 | $17.15 | $17.15 | $8.58 | 110 |
| 2017-08-28 | $17.36 | $17.36 | $17.15 | $17.15 | $8.58 | 3,020 |
| 2017-08-25 | $17.06 | $17.06 | $17.06 | $17.06 | $8.53 | 286 |
| 2017-08-24 | $17.21 | $17.25 | $17.06 | $17.06 | $8.53 | 1,642 |
| 2017-08-23 | $17.32 | $17.39 | $17.10 | $17.10 | $8.55 | 1,072 |
| 2017-08-22 | $17.28 | $17.32 | $17.18 | $17.32 | $8.66 | 58,982 |
| 2017-08-21 | $16.96 | $16.96 | $16.72 | $16.91 | $8.46 | 44,196 |
| 2017-08-18 | $16.51 | $16.51 | $16.51 | $16.51 | $8.26 | 354 |
| 2017-08-17 | $16.70 | $16.70 | $16.51 | $16.51 | $8.26 | 1,396 |
| 2017-08-16 | $16.15 | $16.28 | $16.15 | $16.28 | $8.14 | 3,758 |
| 2017-08-15 | $16.67 | $16.67 | $16.67 | $16.67 | $8.34 | 600 |
| 2017-08-14 | $16.67 | $16.67 | $16.67 | $16.67 | $8.34 | 762 |
| 2017-08-11 | $16.90 | $16.90 | $16.90 | $16.90 | $8.45 | 0 |
| 2017-08-10 | $16.72 | $16.90 | $16.72 | $16.90 | $8.45 | 1,236 |
| 2017-08-09 | $16.57 | $16.57 | $16.57 | $16.57 | $8.29 | 548 |
| 2017-08-08 | $15.94 | $16.20 | $15.94 | $16.20 | $8.10 | 14,188 |
| 2017-08-07 | $15.63 | $15.63 | $15.63 | $15.63 | $7.82 | 2,150 |
| 2017-08-04 | $15.66 | $15.66 | $15.60 | $15.60 | $7.80 | 2,132 |
| 2017-08-03 | $15.54 | $15.76 | $15.54 | $15.56 | $7.78 | 1,202 |
| 2017-08-02 | $15.48 | $15.48 | $15.48 | $15.48 | $7.74 | 388 |
| 2017-08-01 | $15.07 | $15.07 | $15.07 | $15.07 | $7.54 | 4 |
| 2017-07-31 | $15.19 | $15.19 | $15.07 | $15.07 | $7.54 | 9,482 |
| 2017-07-28 | $14.61 | $14.73 | $14.61 | $14.62 | $7.31 | 1,832 |
| 2017-07-27 | $14.76 | $14.76 | $14.45 | $14.68 | $7.34 | 1,918 |
| 2017-07-26 | $14.30 | $14.32 | $14.23 | $14.27 | $7.14 | 3,280 |
| 2017-07-25 | $13.94 | $13.94 | $13.94 | $13.94 | $6.97 | 1,544 |
| 2017-07-24 | $13.93 | $13.95 | $13.93 | $13.93 | $6.97 | 32,466 |
| 2017-07-21 | $13.98 | $13.98 | $13.94 | $13.94 | $6.97 | 3,338 |
| 2017-07-20 | $14.18 | $14.19 | $14.15 | $14.15 | $7.08 | 3,016 |
| 2017-07-19 | $13.91 | $14.17 | $13.91 | $14.17 | $7.09 | 2,432 |
| 2017-07-18 | $14.06 | $14.08 | $13.92 | $13.92 | $6.96 | 1,590 |
| 2017-07-17 | $13.97 | $13.97 | $13.96 | $13.96 | $6.98 | 1,448 |
| 2017-07-14 | $13.87 | $13.87 | $13.76 | $13.76 | $6.88 | 878 |
| 2017-07-13 | $13.73 | $13.74 | $13.73 | $13.74 | $6.87 | 1,694 |
| 2017-07-12 | $13.50 | $13.50 | $13.38 | $13.38 | $6.69 | 852 |
| 2017-07-11 | $13.30 | $13.32 | $13.19 | $13.32 | $6.66 | 2,482 |
| 2017-07-10 | $13.10 | $13.10 | $13.10 | $13.10 | $6.55 | 94 |
| 2017-07-07 | $13.05 | $13.20 | $13.05 | $13.10 | $6.55 | 1,724 |
| 2017-07-06 | $13.22 | $13.22 | $13.22 | $13.22 | $6.61 | 964 |
| 2017-07-05 | $13.23 | $13.23 | $13.23 | $13.23 | $6.62 | 580 |
| 2017-07-03 | $13.15 | $13.15 | $13.15 | $13.15 | $6.58 | 378 |
| 2017-06-30 | $13.47 | $13.47 | $13.17 | $13.34 | $6.67 | 4,900 |
| 2017-06-29 | $13.08 | $13.08 | $13.08 | $13.08 | $6.54 | 806 |
| 2017-06-28 | $13.21 | $13.29 | $13.07 | $13.07 | $6.54 | 2,504 |
| 2017-06-27 | $13.01 | $13.10 | $13.01 | $13.08 | $6.54 | 14,800 |
| 2017-06-26 | $12.55 | $12.55 | $12.55 | $12.55 | $6.28 | 0 |
| 2017-06-23 | $12.55 | $12.55 | $12.55 | $12.55 | $6.28 | 0 |
| 2017-06-22 | $12.57 | $12.57 | $12.50 | $12.55 | $6.28 | 3,200 |
| 2017-06-21 | $12.40 | $12.49 | $12.40 | $12.40 | $6.20 | 4,850 |
| 2017-06-20 | $12.54 | $12.54 | $12.47 | $12.48 | $6.24 | 17,000 |
| 2017-06-19 | $12.23 | $12.42 | $12.23 | $12.32 | $6.16 | 4,740 |
| 2017-06-16 | $12.10 | $12.10 | $12.10 | $12.10 | $6.05 | 1,564 |
| 2017-06-15 | $11.88 | $11.90 | $11.88 | $11.89 | $5.95 | 2,748 |
| 2017-06-14 | $12.42 | $12.42 | $12.41 | $12.41 | $6.21 | 2,068 |
| 2017-06-13 | $12.58 | $12.70 | $12.45 | $12.70 | $6.35 | 5,142 |
| 2017-06-12 | $12.40 | $12.40 | $12.36 | $12.36 | $6.18 | 6,850 |
| 2017-06-09 | $12.30 | $12.35 | $12.18 | $12.27 | $6.14 | 6,946 |
| 2017-06-08 | $12.15 | $12.22 | $12.15 | $12.22 | $6.11 | 10,158 |
| 2017-06-07 | $12.20 | $12.28 | $12.12 | $12.13 | $6.07 | 22,412 |
| 2017-06-06 | $11.96 | $12.06 | $11.96 | $11.98 | $5.99 | 3,796 |
| 2017-06-05 | $12.03 | $12.03 | $12.03 | $12.03 | $6.02 | 584 |
| 2017-06-02 | $12.28 | $12.34 | $12.25 | $12.27 | $6.14 | 8,474 |
| 2017-06-01 | $11.97 | $11.97 | $11.91 | $11.91 | $5.96 | 6,392 |
| 2017-05-31 | $12.11 | $12.11 | $12.05 | $12.09 | $6.05 | 5,704 |
| 2017-05-30 | $12.31 | $12.31 | $12.21 | $12.29 | $6.15 | 1,836 |
| 2017-05-26 | $12.40 | $12.40 | $12.25 | $12.38 | $6.19 | 2,980 |
| 2017-05-25 | $11.99 | $12.24 | $11.99 | $12.01 | $6.01 | 5,432 |
| 2017-05-24 | $12.30 | $12.30 | $12.30 | $12.30 | $6.15 | 3,214 |
| 2017-05-23 | $12.32 | $12.32 | $12.27 | $12.27 | $6.14 | 5,014 |
| 2017-05-22 | $12.54 | $12.54 | $12.48 | $12.48 | $6.24 | 2,628 |
| 2017-05-19 | $12.46 | $12.59 | $12.41 | $12.41 | $6.21 | 7,802 |
| 2017-05-18 | $12.29 | $12.29 | $12.17 | $12.23 | $6.12 | 4,878 |
| 2017-05-17 | $12.08 | $12.14 | $11.97 | $12.13 | $6.07 | 9,714 |
| 2017-05-16 | $12.27 | $12.27 | $12.09 | $12.20 | $6.10 | 25,888 |
| 2017-05-15 | $12.20 | $12.32 | $12.20 | $12.32 | $6.16 | 9,602 |
| 2017-05-12 | $12.50 | $12.63 | $12.50 | $12.63 | $6.32 | 5,554 |
| 2017-05-11 | $12.88 | $12.95 | $12.88 | $12.92 | $6.46 | 9,452 |
| 2017-05-10 | $13.01 | $13.01 | $12.95 | $12.98 | $6.49 | 13,776 |
| 2017-05-09 | $13.09 | $13.09 | $12.99 | $12.99 | $6.50 | 4,080 |
| 2017-05-08 | $13.27 | $13.27 | $13.13 | $13.25 | $6.63 | 6,252 |
| 2017-05-05 | $13.29 | $13.45 | $13.29 | $13.44 | $6.72 | 6,350 |
| 2017-05-04 | $13.34 | $13.38 | $13.34 | $13.38 | $6.69 | 2,794 |
| 2017-05-03 | $13.43 | $13.43 | $13.32 | $13.32 | $6.66 | 3,378 |
| 2017-05-02 | $13.36 | $13.47 | $13.36 | $13.47 | $6.74 | 7,342 |
| 2017-05-01 | $13.36 | $13.37 | $13.19 | $13.36 | $6.68 | 4,298 |
| 2017-04-28 | $13.42 | $13.64 | $13.42 | $13.52 | $6.76 | 4,462 |
| 2017-04-27 | $13.55 | $13.57 | $13.55 | $13.57 | $6.79 | 3,618 |
| 2017-04-26 | $13.45 | $13.53 | $13.45 | $13.52 | $6.76 | 2,778 |
| 2017-04-25 | $13.46 | $13.50 | $13.36 | $13.46 | $6.73 | 9,542 |
| 2017-04-24 | $13.32 | $13.32 | $13.25 | $13.32 | $6.66 | 3,220 |
| 2017-04-21 | $13.30 | $13.35 | $13.26 | $13.26 | $6.63 | 6,480 |
| 2017-04-20 | $13.31 | $13.32 | $13.17 | $13.25 | $6.63 | 3,820 |
| 2017-04-19 | $13.34 | $13.34 | $13.34 | $13.34 | $6.67 | 702 |
| 2017-04-18 | $13.48 | $13.48 | $13.48 | $13.48 | $6.74 | 854 |
| 2017-04-17 | $13.81 | $13.81 | $13.81 | $13.81 | $6.91 | 1,670 |
| 2017-04-13 | $13.54 | $13.76 | $13.54 | $13.76 | $6.88 | 948 |
| 2017-04-12 | $13.95 | $13.95 | $13.95 | $13.95 | $6.98 | 292 |
| 2017-04-11 | $14.03 | $14.03 | $13.95 | $13.95 | $6.98 | 1,352 |
| 2017-04-10 | $13.82 | $13.82 | $13.82 | $13.82 | $6.91 | 782 |
| 2017-04-07 | $13.81 | $13.89 | $13.81 | $13.82 | $6.91 | 2,602 |
| 2017-04-06 | $13.81 | $13.99 | $13.81 | $13.99 | $7.00 | 1,128 |
| 2017-04-05 | $13.94 | $14.14 | $13.94 | $14.00 | $7.00 | 4,074 |
| 2017-04-04 | $14.19 | $14.19 | $14.19 | $14.19 | $7.10 | 770 |
| 2017-04-03 | $14.19 | $14.19 | $14.19 | $14.19 | $7.10 | 0 |
| 2017-03-31 | $14.14 | $14.19 | $14.08 | $14.19 | $7.10 | 102,200 |
| 2017-03-30 | $14.37 | $14.37 | $14.37 | $14.37 | $7.19 | 0 |
| 2017-03-29 | $14.37 | $14.37 | $14.37 | $14.37 | $7.19 | 600 |
| 2017-03-28 | $14.17 | $14.17 | $14.07 | $14.07 | $7.04 | 1,200 |
| 2017-03-27 | $14.07 | $14.26 | $14.07 | $14.26 | $7.10 | 24,400 |
| 2017-03-24 | $14.33 | $14.33 | $14.20 | $14.20 | $7.07 | 2,600 |
| 2017-03-23 | $14.35 | $14.43 | $14.33 | $14.33 | $7.14 | 13,000 |
| 2017-03-22 | $13.93 | $14.24 | $13.93 | $14.16 | $7.05 | 12,800 |
| 2017-03-21 | $14.03 | $14.25 | $13.97 | $14.12 | $7.03 | 2,200 |
| 2017-03-20 | $14.00 | $14.00 | $14.00 | $14.00 | $6.97 | 800 |
| 2017-03-17 | $14.06 | $14.06 | $14.06 | $14.06 | $7.00 | 600 |
| 2017-03-16 | $13.98 | $14.02 | $13.83 | $14.02 | $6.98 | 2,000 |
| 2017-03-15 | $13.52 | $13.80 | $13.52 | $13.80 | $6.87 | 1,800 |
| 2017-03-14 | $13.74 | $13.74 | $13.74 | $13.74 | $6.84 | 1,000 |
| 2017-03-13 | $13.49 | $13.80 | $13.49 | $13.80 | $6.87 | 11,200 |
| 2017-03-10 | $13.64 | $13.64 | $13.64 | $13.64 | $6.79 | 800 |
| 2017-03-09 | $13.83 | $13.83 | $13.83 | $13.83 | $6.89 | 600 |
| 2017-03-08 | $13.75 | $13.75 | $13.75 | $13.75 | $6.85 | 0 |
| 2017-03-07 | $13.90 | $13.94 | $13.75 | $13.75 | $6.85 | 1,400 |
| 2017-03-06 | $13.96 | $13.96 | $13.96 | $13.96 | $6.95 | 800 |
| 2017-03-03 | $14.10 | $14.10 | $14.10 | $14.10 | $7.02 | 0 |
| 2017-03-02 | $14.20 | $14.20 | $14.10 | $14.10 | $7.02 | 4,800 |
| 2017-03-01 | $13.87 | $13.87 | $13.87 | $13.87 | $6.91 | 2,000 |
| 2017-02-28 | $14.08 | $14.08 | $13.86 | $13.86 | $6.90 | 7,800 |
| 2017-02-27 | $14.10 | $14.10 | $13.85 | $13.87 | $6.91 | 3,800 |
| 2017-02-24 | $14.00 | $14.01 | $14.00 | $14.01 | $6.98 | 1,600 |
| 2017-02-23 | $14.32 | $14.33 | $14.32 | $14.33 | $7.14 | 4,000 |
| 2017-02-22 | $14.16 | $14.30 | $14.16 | $14.29 | $7.12 | 28,000 |
| 2017-02-21 | $14.39 | $14.39 | $14.39 | $14.39 | $7.17 | 5,200 |
| 2017-02-17 | $14.54 | $14.54 | $14.54 | $14.54 | $7.24 | 800 |
| 2017-02-16 | $14.55 | $14.55 | $14.55 | $14.55 | $7.25 | 0 |
| 2017-02-15 | $14.55 | $14.55 | $14.55 | $14.55 | $7.25 | 0 |
| 2017-02-14 | $14.54 | $14.55 | $14.54 | $14.55 | $7.25 | 2,400 |
| 2017-02-13 | $14.17 | $14.17 | $14.17 | $14.17 | $7.06 | 400 |
| 2017-02-10 | $13.90 | $14.10 | $13.90 | $14.01 | $6.98 | 800 |
| 2017-02-09 | $13.88 | $13.88 | $13.88 | $13.88 | $6.91 | 1,000 |
| 2017-02-08 | $14.14 | $14.14 | $13.86 | $14.05 | $7.00 | 1,000 |
| 2017-02-07 | $14.35 | $14.50 | $14.35 | $14.50 | $7.22 | 2,200 |
| 2017-02-06 | $13.85 | $13.92 | $13.64 | $13.90 | $6.92 | 68,000 |
| 2017-02-03 | $13.92 | $13.92 | $13.92 | $13.92 | $6.93 | 0 |
| 2017-02-02 | $13.92 | $13.92 | $13.92 | $13.92 | $6.93 | 800 |
| 2017-02-01 | $13.55 | $13.69 | $13.55 | $13.69 | $6.82 | 2,538 |
| 2017-01-31 | $13.32 | $13.32 | $13.32 | $13.32 | $6.63 | 968 |
| 2017-01-30 | $13.56 | $13.65 | $13.56 | $13.65 | $6.80 | 926 |
| 2017-01-27 | $13.44 | $13.44 | $13.44 | $13.44 | $6.69 | 796 |
| 2017-01-26 | $13.64 | $13.64 | $13.59 | $13.60 | $6.77 | 9,278 |
| 2017-01-25 | $13.61 | $13.69 | $13.35 | $13.69 | $6.82 | 12,328 |
| 2017-01-24 | $13.15 | $13.45 | $13.15 | $13.45 | $6.70 | 6,760 |
| 2017-01-23 | $13.29 | $13.29 | $13.29 | $13.29 | $6.62 | 1,856 |
| 2017-01-20 | $13.15 | $13.15 | $13.12 | $13.15 | $6.55 | 10,666 |
| 2017-01-19 | $12.96 | $12.96 | $12.76 | $12.76 | $6.36 | 2,002 |
| 2017-01-18 | $13.13 | $13.13 | $12.94 | $12.94 | $6.45 | 3,794 |
| 2017-01-17 | $13.10 | $13.10 | $12.92 | $12.92 | $6.44 | 8,278 |
| 2017-01-13 | $12.80 | $12.80 | $12.80 | $12.80 | $6.38 | 554 |
| 2017-01-12 | $13.67 | $13.67 | $13.67 | $13.67 | $6.81 | 962 |
| 2017-01-11 | $13.52 | $13.87 | $13.52 | $13.87 | $6.91 | 1,460 |
| 2017-01-10 | $13.45 | $13.45 | $13.26 | $13.26 | $6.60 | 3,168 |
| 2017-01-09 | $13.55 | $13.55 | $13.55 | $13.55 | $6.75 | 634 |
| 2017-01-06 | $13.36 | $13.57 | $13.14 | $13.14 | $6.55 | 3,756 |
| 2017-01-05 | $13.62 | $13.62 | $13.43 | $13.43 | $6.69 | 2,580 |
| 2017-01-04 | $13.30 | $13.41 | $13.17 | $13.41 | $6.68 | 10,268 |
| 2017-01-03 | $12.66 | $12.86 | $12.66 | $12.86 | $6.40 | 3,096 |
| 2016-12-30 | $13.10 | $13.10 | $12.87 | $13.10 | $6.53 | 1,114 |
| 2016-12-29 | $13.10 | $13.10 | $13.10 | $13.10 | $6.53 | 3,868 |
| 2016-12-28 | $13.10 | $13.10 | $12.98 | $13.10 | $6.53 | 14,566 |
| 2016-12-27 | $12.65 | $12.93 | $12.65 | $12.79 | $6.37 | 3,520 |
| 2016-12-23 | $12.95 | $13.00 | $12.95 | $12.95 | $6.45 | 5,782 |
| 2016-12-22 | $12.82 | $13.16 | $12.82 | $12.83 | $6.39 | 2,742 |
| 2016-12-21 | $12.92 | $12.94 | $12.92 | $12.94 | $6.44 | 1,794 |
| 2016-12-20 | $13.00 | $13.17 | $12.85 | $13.17 | $6.56 | 6,968 |
| 2016-12-19 | $13.04 | $13.14 | $12.98 | $13.04 | $6.49 | 8,312 |
| 2016-12-16 | $13.07 | $13.22 | $13.07 | $13.22 | $6.59 | 2,384 |
| 2016-12-15 | $13.24 | $13.60 | $13.24 | $13.45 | $6.70 | 5,144 |
| 2016-12-14 | $13.75 | $13.75 | $13.50 | $13.50 | $6.72 | 3,528 |
| 2016-12-13 | $14.14 | $14.33 | $13.96 | $14.33 | $7.14 | 13,360 |
| 2016-12-12 | $14.19 | $14.19 | $13.87 | $13.88 | $6.91 | 4,502 |
| 2016-12-09 | $14.41 | $14.51 | $14.41 | $14.51 | $7.23 | 1,506 |
| 2016-12-08 | $14.20 | $14.20 | $14.20 | $14.20 | $7.07 | 896 |
| 2016-12-07 | $14.17 | $14.17 | $14.17 | $14.17 | $7.06 | 418 |
| 2016-12-06 | $14.40 | $14.55 | $14.23 | $14.28 | $7.11 | 8,076 |
| 2016-12-05 | $13.67 | $13.92 | $13.67 | $13.90 | $6.92 | 25,382 |
| 2016-12-02 | $13.55 | $13.84 | $13.55 | $13.58 | $6.76 | 13,866 |
| 2016-12-01 | $13.60 | $13.60 | $13.31 | $13.35 | $6.65 | 15,924 |
| 2016-11-30 | $13.55 | $13.67 | $13.55 | $13.65 | $6.80 | 7,786 |
| 2016-11-29 | $14.18 | $14.18 | $13.96 | $14.18 | $7.06 | 12,416 |
| 2016-11-28 | $14.30 | $14.30 | $14.14 | $14.14 | $7.04 | 2,902 |
| 2016-11-25 | $14.28 | $14.28 | $14.09 | $14.10 | $7.02 | 1,624 |
| 2016-11-23 | $13.95 | $14.00 | $13.95 | $14.00 | $6.97 | 19,792 |
| 2016-11-22 | $13.93 | $14.13 | $13.93 | $14.13 | $7.04 | 3,996 |
| 2016-11-21 | $13.42 | $13.80 | $13.42 | $13.80 | $6.87 | 25,050 |
| 2016-11-18 | $13.90 | $13.91 | $13.83 | $13.91 | $6.93 | 54,882 |
| 2016-11-17 | $13.81 | $13.89 | $13.68 | $13.83 | $6.89 | 113,776 |
| 2016-11-16 | $14.09 | $14.11 | $13.89 | $14.10 | $7.02 | 3,684 |
| 2016-11-15 | $14.12 | $14.25 | $13.94 | $14.15 | $7.05 | 6,712 |
| 2016-11-14 | $14.36 | $14.52 | $14.36 | $14.52 | $7.23 | 3,156 |
| 2016-11-11 | $14.19 | $14.19 | $13.90 | $13.90 | $6.92 | 2,222 |
| 2016-11-10 | $13.76 | $14.05 | $13.76 | $14.02 | $6.98 | 16,914 |
| 2016-11-09 | $13.35 | $13.65 | $13.35 | $13.63 | $6.79 | 25,914 |
| 2016-11-08 | $13.29 | $13.46 | $13.29 | $13.43 | $6.69 | 14,374 |
| 2016-11-07 | $13.30 | $13.35 | $13.30 | $13.35 | $6.65 | 21,618 |
| 2016-11-04 | $12.94 | $13.07 | $12.94 | $13.07 | $6.51 | 1,846 |
| 2016-11-03 | $12.94 | $13.04 | $12.94 | $13.04 | $6.49 | 946 |
| 2016-11-02 | $12.85 | $13.10 | $12.85 | $13.10 | $6.53 | 2,562 |
| 2016-11-01 | $12.90 | $12.97 | $12.78 | $12.96 | $6.46 | 6,648 |
| 2016-10-31 | $12.98 | $12.98 | $12.92 | $12.96 | $6.46 | 11,682 |
| 2016-10-28 | $13.03 | $13.03 | $12.83 | $12.83 | $6.39 | 31,188 |
| 2016-10-27 | $12.85 | $12.90 | $12.85 | $12.90 | $6.43 | 1,464 |
| 2016-10-26 | $12.96 | $13.03 | $12.95 | $12.95 | $6.45 | 22,936 |
| 2016-10-25 | $12.52 | $12.65 | $12.52 | $12.65 | $6.30 | 2,570 |
| 2016-10-24 | $12.70 | $12.70 | $12.70 | $12.70 | $6.33 | 930 |
| 2016-10-21 | $13.20 | $13.20 | $13.01 | $13.01 | $6.48 | 4,642 |
| 2016-10-20 | $12.88 | $13.04 | $12.87 | $12.87 | $6.41 | 2,686 |
| 2016-10-19 | $12.88 | $12.95 | $12.81 | $12.95 | $6.45 | 2,388 |
| 2016-10-18 | $12.81 | $12.95 | $12.81 | $12.95 | $6.45 | 2,840 |
| 2016-10-17 | $12.63 | $12.71 | $12.63 | $12.71 | $6.33 | 1,520 |
| 2016-10-14 | $12.50 | $12.66 | $12.50 | $12.66 | $6.31 | 4,478 |
| 2016-10-13 | $12.56 | $12.56 | $12.56 | $12.56 | $6.26 | 1,486 |
| 2016-10-12 | $12.38 | $12.42 | $12.37 | $12.42 | $6.19 | 1,536 |
| 2016-10-11 | $12.53 | $12.53 | $12.53 | $12.53 | $6.24 | 1,706 |
| 2016-10-10 | $12.66 | $12.79 | $12.65 | $12.73 | $6.34 | 2,444 |
| 2016-10-07 | $12.55 | $12.93 | $12.55 | $12.93 | $6.44 | 8,150 |
| 2016-10-06 | $12.50 | $12.52 | $12.40 | $12.52 | $6.24 | 2,358 |
| 2016-10-05 | $12.77 | $12.79 | $12.73 | $12.76 | $6.36 | 10,694 |
| 2016-10-04 | $13.65 | $13.65 | $13.50 | $13.54 | $6.74 | 3,106 |
| 2016-10-03 | $13.76 | $13.76 | $13.56 | $13.56 | $6.75 | 1,014 |
| 2016-09-30 | $13.80 | $13.80 | $13.64 | $13.80 | $6.87 | 5,304 |
| 2016-09-29 | $14.11 | $14.11 | $13.86 | $13.93 | $6.94 | 3,214 |
| 2016-09-28 | $13.82 | $13.82 | $13.63 | $13.75 | $6.85 | 1,866 |
| 2016-09-27 | $13.47 | $13.62 | $13.47 | $13.57 | $6.76 | 5,928 |
| 2016-09-26 | $12.94 | $13.01 | $12.92 | $12.97 | $6.44 | 17,182 |
| 2016-09-23 | $13.03 | $13.22 | $13.03 | $13.22 | $6.56 | 2,494 |
| 2016-09-22 | $13.23 | $13.27 | $13.22 | $13.27 | $6.59 | 10,284 |
| 2016-09-21 | $12.95 | $13.11 | $12.76 | $13.11 | $6.51 | 2,976 |
| 2016-09-20 | $12.67 | $12.79 | $12.67 | $12.79 | $6.35 | 2,828 |
| 2016-09-19 | $12.48 | $12.48 | $12.29 | $12.44 | $6.18 | 39,502 |
| 2016-09-16 | $12.20 | $12.43 | $12.20 | $12.43 | $6.17 | 25,606 |
| 2016-09-15 | $12.64 | $12.64 | $12.29 | $12.58 | $6.25 | 3,420 |
| 2016-09-14 | $12.52 | $12.52 | $12.52 | $12.52 | $6.22 | 1,016 |
| 2016-09-13 | $12.56 | $12.59 | $12.36 | $12.52 | $6.22 | 9,944 |
| 2016-09-12 | $12.62 | $12.91 | $12.54 | $12.91 | $6.41 | 8,978 |
| 2016-09-09 | $12.97 | $13.08 | $12.91 | $12.91 | $6.41 | 7,816 |
| 2016-09-08 | $13.01 | $13.03 | $12.93 | $12.98 | $6.44 | 79,746 |
| 2016-09-07 | $13.14 | $13.24 | $13.14 | $13.18 | $6.54 | 7,534 |
| 2016-09-06 | $13.04 | $13.04 | $12.98 | $12.98 | $6.44 | 1,870 |
| 2016-09-02 | $12.90 | $12.90 | $12.90 | $12.90 | $6.40 | 582 |
| 2016-09-01 | $12.81 | $12.94 | $12.81 | $12.88 | $6.39 | 2,172 |
| 2016-08-31 | $12.57 | $12.62 | $12.57 | $12.62 | $6.27 | 2,090 |
| 2016-08-30 | $12.91 | $12.98 | $12.83 | $12.98 | $6.44 | 3,172 |
| 2016-08-29 | $12.74 | $12.74 | $12.74 | $12.74 | $6.33 | 540 |
| 2016-08-26 | $12.80 | $12.80 | $12.61 | $12.74 | $6.33 | 2,970 |
| 2016-08-25 | $12.49 | $12.49 | $12.49 | $12.49 | $6.20 | 1,624 |
| 2016-08-24 | $13.10 | $13.10 | $13.10 | $13.10 | $6.50 | 1,100 |
| 2016-08-23 | $13.06 | $13.11 | $13.00 | $13.10 | $6.50 | 14,040 |
| 2016-08-22 | $13.09 | $13.14 | $13.05 | $13.10 | $6.50 | 3,788 |
| 2016-08-19 | $13.17 | $13.30 | $13.17 | $13.30 | $6.60 | 3,450 |
| 2016-08-18 | $12.91 | $12.98 | $12.91 | $12.92 | $6.41 | 2,868 |
| 2016-08-17 | $12.75 | $12.89 | $12.75 | $12.89 | $6.40 | 2,316 |
| 2016-08-16 | $12.61 | $12.76 | $12.61 | $12.76 | $6.34 | 3,250 |
| 2016-08-15 | $12.66 | $12.66 | $12.55 | $12.61 | $6.26 | 9,666 |
| 2016-08-12 | $13.18 | $13.18 | $13.09 | $13.09 | $6.50 | 2,362 |
| 2016-08-11 | $12.87 | $13.10 | $12.80 | $12.83 | $6.37 | 3,662 |
| 2016-08-10 | $12.89 | $12.89 | $12.45 | $12.80 | $6.36 | 7,662 |
| 2016-08-09 | $13.40 | $13.40 | $13.40 | $13.40 | $6.65 | 4,640 |
| 2016-08-08 | $13.12 | $13.12 | $13.01 | $13.08 | $6.49 | 2,732 |
| 2016-08-05 | $12.83 | $12.99 | $12.83 | $12.83 | $6.37 | 1,952 |
| 2016-08-04 | $12.66 | $12.79 | $12.57 | $12.60 | $6.26 | 9,810 |
| 2016-08-03 | $11.85 | $12.03 | $11.76 | $11.90 | $5.91 | 17,176 |
| 2016-08-02 | $11.75 | $11.80 | $11.64 | $11.75 | $5.83 | 33,468 |
| 2016-08-01 | $11.97 | $11.97 | $11.83 | $11.92 | $5.92 | 6,182 |
| 2016-07-29 | $11.86 | $11.86 | $11.86 | $11.86 | $5.89 | 854 |
| 2016-07-28 | $11.95 | $11.95 | $11.82 | $11.93 | $5.92 | 17,370 |
| 2016-07-27 | $11.72 | $11.89 | $11.69 | $11.85 | $5.88 | 362,156 |
| 2016-07-26 | $11.60 | $11.69 | $11.46 | $11.67 | $5.79 | 217,634 |
| 2016-07-25 | $11.44 | $11.60 | $11.44 | $11.60 | $5.76 | 1,878 |
| 2016-07-22 | $11.66 | $11.66 | $11.53 | $11.53 | $5.72 | 668 |
| 2016-07-21 | $11.27 | $11.27 | $11.19 | $11.19 | $5.56 | 3,742 |
| 2016-07-20 | $11.13 | $11.13 | $11.06 | $11.13 | $5.53 | 22,844 |
| 2016-07-19 | $11.39 | $11.39 | $11.22 | $11.22 | $5.57 | 34,140 |
| 2016-07-18 | $11.49 | $11.49 | $11.49 | $11.49 | $5.70 | 3,370 |
| 2016-07-15 | $11.40 | $11.40 | $11.40 | $11.40 | $5.66 | 90 |
| 2016-07-14 | $11.40 | $11.40 | $11.40 | $11.40 | $5.66 | 1,000 |
| 2016-07-13 | $11.03 | $11.03 | $11.03 | $11.03 | $5.48 | 1,536 |
| 2016-07-12 | $10.75 | $10.95 | $10.75 | $10.94 | $5.43 | 8,868 |
| 2016-07-11 | $10.78 | $10.78 | $10.78 | $10.78 | $5.35 | 446 |
| 2016-07-08 | $10.38 | $10.43 | $10.38 | $10.43 | $5.18 | 6,158 |
| 2016-07-07 | $10.28 | $10.34 | $10.25 | $10.34 | $5.13 | 10,768 |
| 2016-07-06 | $10.33 | $10.37 | $10.22 | $10.32 | $5.12 | 16,654 |
| 2016-07-05 | $10.69 | $10.70 | $10.59 | $10.64 | $5.28 | 40,634 |
| 2016-07-01 | $9.94 | $9.97 | $9.94 | $9.96 | $4.95 | 9,118 |
| 2016-06-30 | $10.11 | $10.11 | $10.11 | $10.11 | $5.02 | 356 |
| 2016-06-29 | $10.04 | $10.11 | $10.04 | $10.11 | $5.02 | 3,694 |
| 2016-06-28 | $9.77 | $9.83 | $9.75 | $9.83 | $4.88 | 3,818 |
| 2016-06-27 | $9.74 | $9.74 | $9.63 | $9.63 | $4.78 | 14,334 |
| 2016-06-24 | $10.07 | $10.21 | $10.02 | $10.07 | $5.00 | 4,340 |
| 2016-06-23 | $10.38 | $10.47 | $10.36 | $10.47 | $5.20 | 3,570 |
| 2016-06-22 | $9.89 | $9.97 | $9.86 | $9.86 | $4.90 | 4,916 |
| 2016-06-21 | $10.00 | $10.08 | $10.00 | $10.05 | $4.99 | 9,858 |
| 2016-06-20 | $10.33 | $10.33 | $10.09 | $10.18 | $5.05 | 27,794 |
| 2016-06-17 | $9.73 | $9.81 | $9.67 | $9.81 | $4.87 | 9,384 |
| 2016-06-16 | $9.68 | $9.81 | $9.68 | $9.81 | $4.87 | 8,022 |
| 2016-06-15 | $9.90 | $9.90 | $9.76 | $9.84 | $4.88 | 3,444 |
| 2016-06-14 | $9.87 | $9.87 | $9.76 | $9.81 | $4.87 | 14,250 |
| 2016-06-13 | $9.99 | $10.05 | $9.90 | $9.97 | $4.95 | 6,328 |
| 2016-06-10 | $10.26 | $10.33 | $10.26 | $10.28 | $5.10 | 5,728 |
| 2016-06-09 | $10.88 | $10.93 | $10.70 | $10.85 | $5.39 | 70,764 |
| 2016-06-08 | $10.65 | $10.70 | $10.63 | $10.69 | $5.31 | 27,482 |
| 2016-06-07 | $10.94 | $10.96 | $10.76 | $10.92 | $5.42 | 21,928 |
| 2016-06-06 | $10.54 | $10.55 | $10.50 | $10.50 | $5.21 | 13,358 |
| 2016-06-03 | $9.85 | $9.92 | $9.79 | $9.86 | $4.89 | 8,478 |
| 2016-06-02 | $9.88 | $9.98 | $9.88 | $9.93 | $4.93 | 9,894 |
| 2016-06-01 | $10.14 | $10.14 | $9.96 | $10.14 | $5.03 | 8,464 |
| 2016-05-31 | $10.34 | $10.34 | $10.27 | $10.27 | $5.10 | 1,582 |
| 2016-05-27 | $10.02 | $10.19 | $10.02 | $10.19 | $5.06 | 2,528 |
| 2016-05-26 | $10.10 | $10.16 | $10.10 | $10.16 | $5.04 | 4,354 |
| 2016-05-25 | $10.37 | $10.37 | $10.37 | $10.37 | $5.15 | 1,108 |
| 2016-05-24 | $10.30 | $10.33 | $10.14 | $10.17 | $5.05 | 55,558 |
| 2016-05-23 | $10.54 | $10.54 | $10.42 | $10.42 | $5.17 | 1,802 |
| 2016-05-20 | $10.53 | $10.53 | $10.45 | $10.45 | $5.19 | 1,190 |
| 2016-05-19 | $10.65 | $10.65 | $10.65 | $10.65 | $5.29 | 828 |
| 2016-05-18 | $11.13 | $11.19 | $10.95 | $11.00 | $5.46 | 45,216 |
| 2016-05-17 | $10.58 | $10.87 | $10.58 | $10.58 | $5.25 | 6,628 |
| 2016-05-16 | $10.44 | $10.44 | $10.33 | $10.33 | $5.13 | 4,742 |
| 2016-05-13 | $10.23 | $10.23 | $9.99 | $10.04 | $4.98 | 5,070 |
| 2016-05-12 | $10.30 | $10.66 | $10.28 | $10.28 | $5.10 | 1,724 |
| 2016-05-11 | $10.36 | $10.48 | $10.36 | $10.45 | $5.19 | 18,220 |
| 2016-05-10 | $10.56 | $10.56 | $10.34 | $10.56 | $5.24 | 5,276 |
| 2016-05-09 | $10.57 | $10.57 | $10.44 | $10.44 | $5.18 | 50,290 |
| 2016-05-06 | $10.90 | $11.03 | $10.83 | $10.97 | $5.45 | 6,382 |
| 2016-05-05 | $11.12 | $11.17 | $11.12 | $11.17 | $5.55 | 2,690 |
| 2016-05-04 | $11.33 | $11.33 | $11.33 | $11.33 | $5.62 | 1,444 |
| 2016-05-03 | $11.61 | $11.61 | $11.24 | $11.38 | $5.65 | 7,522 |
| 2016-05-02 | $11.63 | $11.63 | $11.63 | $11.63 | $5.77 | 632 |
| 2016-04-29 | $11.26 | $11.45 | $11.20 | $11.38 | $5.65 | 92,574 |
| 2016-04-28 | $11.30 | $11.36 | $11.14 | $11.36 | $5.64 | 12,266 |
| 2016-04-27 | $11.31 | $11.31 | $11.31 | $11.31 | $5.62 | 0 |
| 2016-04-26 | $11.61 | $11.61 | $11.31 | $11.31 | $5.62 | 4,818 |
| 2016-04-25 | $11.67 | $11.82 | $11.67 | $11.82 | $5.87 | 890 |
| 2016-04-22 | $11.86 | $11.86 | $11.64 | $11.64 | $5.78 | 1,190 |
| 2016-04-21 | $11.78 | $11.81 | $11.61 | $11.81 | $5.86 | 2,946 |
| 2016-04-20 | $11.53 | $11.58 | $11.48 | $11.58 | $5.75 | 2,796 |
| 2016-04-19 | $11.04 | $11.40 | $11.04 | $11.40 | $5.66 | 44,262 |
| 2016-04-18 | $10.65 | $10.83 | $10.65 | $10.83 | $5.38 | 3,710 |
| 2016-04-15 | $10.95 | $10.95 | $10.81 | $10.93 | $5.43 | 6,260 |
| 2016-04-14 | $10.90 | $11.09 | $10.90 | $11.08 | $5.50 | 1,882 |
| 2016-04-13 | $10.85 | $11.03 | $10.85 | $11.03 | $5.48 | 4,712 |
| 2016-04-12 | $10.37 | $11.13 | $10.37 | $10.79 | $5.36 | 22,882 |
| 2016-04-11 | $9.84 | $10.08 | $9.84 | $9.85 | $4.89 | 12,036 |
| 2016-04-08 | $9.75 | $9.90 | $9.73 | $9.89 | $4.91 | 28,182 |
| 2016-04-07 | $9.44 | $9.46 | $9.37 | $9.40 | $4.67 | 19,382 |
| 2016-04-06 | $9.41 | $9.67 | $9.41 | $9.67 | $4.80 | 21,138 |
| 2016-04-05 | $9.23 | $9.36 | $9.23 | $9.29 | $4.61 | 25,138 |
| 2016-04-04 | $9.60 | $9.60 | $9.55 | $9.55 | $4.74 | 34,956 |
| 2016-04-01 | $9.71 | $9.78 | $9.71 | $9.78 | $4.86 | 3,254 |
| 2016-03-31 | $9.98 | $9.98 | $9.88 | $9.88 | $4.91 | 2,664 |
| 2016-03-29 | $10.33 | $10.59 | $10.33 | $10.59 | $5.26 | 10,012 |
| 2016-03-28 | $10.33 | $10.33 | $10.33 | $10.33 | $5.13 | 3,214 |
| 2016-03-24 | $10.45 | $10.45 | $10.33 | $10.33 | $5.08 | 2,110 |
| 2016-03-23 | $10.83 | $10.99 | $10.83 | $10.99 | $5.41 | 3,486 |
| 2016-03-22 | $10.94 | $11.13 | $10.93 | $11.13 | $5.47 | 3,336 |
| 2016-03-21 | $10.93 | $11.07 | $10.73 | $10.96 | $5.39 | 5,192 |
| 2016-03-18 | $10.80 | $11.03 | $10.80 | $11.03 | $5.43 | 5,272 |
| 2016-03-17 | $10.73 | $10.94 | $10.73 | $10.93 | $5.38 | 25,120 |
| 2016-03-16 | $10.58 | $10.78 | $10.57 | $10.75 | $5.29 | 21,056 |
| 2016-03-15 | $10.79 | $10.79 | $10.58 | $10.70 | $5.26 | 9,742 |
| 2016-03-14 | $10.98 | $11.19 | $10.95 | $10.95 | $5.39 | 21,606 |
| 2016-03-11 | $11.05 | $11.20 | $11.05 | $11.20 | $5.51 | 6,392 |
| 2016-03-10 | $11.10 | $11.10 | $10.72 | $10.92 | $5.37 | 13,108 |
| 2016-03-09 | $11.01 | $11.07 | $10.95 | $11.01 | $5.42 | 19,404 |
| 2016-03-08 | $11.59 | $11.59 | $11.35 | $11.35 | $5.58 | 23,500 |
| 2016-03-07 | $11.58 | $11.89 | $11.52 | $11.78 | $5.79 | 21,734 |
| 2016-03-04 | $11.74 | $11.81 | $11.65 | $11.81 | $5.81 | 33,052 |
| 2016-03-03 | $11.15 | $11.19 | $11.05 | $11.19 | $5.50 | 25,088 |
| 2016-03-02 | $10.95 | $11.05 | $10.95 | $11.02 | $5.42 | 21,336 |
| 2016-03-01 | $10.71 | $10.94 | $10.63 | $10.84 | $5.33 | 51,848 |
| 2016-02-29 | $10.73 | $10.80 | $10.61 | $10.72 | $5.27 | 9,278 |
| 2016-02-26 | $11.08 | $11.13 | $10.90 | $11.06 | $5.44 | 2,518 |
| 2016-02-25 | $10.94 | $11.04 | $10.94 | $11.04 | $5.43 | 4,976 |
| 2016-02-24 | $10.55 | $10.80 | $10.55 | $10.61 | $5.22 | 13,618 |
| 2016-02-23 | $10.74 | $10.83 | $10.68 | $10.74 | $5.28 | 48,688 |
| 2016-02-22 | $10.13 | $10.44 | $10.13 | $10.33 | $5.08 | 49,170 |
| 2016-02-19 | $9.80 | $9.90 | $9.80 | $9.90 | $4.87 | 12,444 |
| 2016-02-18 | $10.18 | $10.28 | $10.04 | $10.05 | $4.94 | 16,896 |
| 2016-02-17 | $9.61 | $9.80 | $9.61 | $9.69 | $4.77 | 156,110 |
| 2016-02-16 | $10.02 | $10.02 | $9.74 | $9.77 | $4.81 | 3,008 |
| 2016-02-12 | $9.26 | $9.53 | $9.26 | $9.49 | $4.67 | 18,718 |
| 2016-02-11 | $9.21 | $9.35 | $9.16 | $9.18 | $4.52 | 13,466 |
| 2016-02-10 | $9.39 | $9.55 | $9.39 | $9.55 | $4.70 | 1,168 |
| 2016-02-09 | $9.61 | $9.61 | $9.47 | $9.54 | $4.69 | 97,162 |
| 2016-02-08 | $9.73 | $9.75 | $9.57 | $9.63 | $4.74 | 62,698 |
| 2016-02-05 | $10.63 | $10.63 | $10.34 | $10.41 | $5.12 | 10,676 |
| 2016-02-04 | $10.15 | $10.33 | $10.13 | $10.13 | $4.98 | 45,082 |
| 2016-02-03 | $9.59 | $9.76 | $9.59 | $9.70 | $4.77 | 33,174 |
| 2016-02-02 | $9.85 | $9.99 | $9.78 | $9.85 | $4.84 | 74,518 |
| 2016-02-01 | $10.48 | $10.50 | $10.36 | $10.50 | $5.16 | 26,188 |
| 2016-01-29 | $10.32 | $10.60 | $10.32 | $10.60 | $5.21 | 37,612 |
| 2016-01-28 | $10.19 | $10.26 | $10.13 | $10.21 | $5.02 | 60,216 |
| 2016-01-27 | $10.13 | $10.28 | $10.05 | $10.14 | $4.99 | 44,188 |
| 2016-01-26 | $10.06 | $10.20 | $10.06 | $10.16 | $5.00 | 202,198 |
| 2016-01-25 | $10.22 | $10.33 | $10.13 | $10.13 | $4.98 | 1,112,392 |
| 2016-01-22 | $10.23 | $10.41 | $10.23 | $10.36 | $5.09 | 3,027,164 |
| 2016-01-21 | $9.86 | $10.08 | $9.86 | $10.04 | $4.94 | 45,822 |
| 2016-01-20 | $10.02 | $10.12 | $9.82 | $10.07 | $4.95 | 179,668 |
| 2016-01-19 | $10.44 | $10.49 | $10.36 | $10.41 | $5.12 | 40,398 |
| 2016-01-15 | $10.11 | $10.14 | $10.06 | $10.12 | $4.98 | 594,240 |
| 2016-01-14 | $10.27 | $10.48 | $10.24 | $10.45 | $5.14 | 141,660 |
| 2016-01-13 | $10.32 | $10.36 | $10.18 | $10.23 | $5.03 | 606,614 |
| 2016-01-12 | $10.52 | $10.61 | $10.30 | $10.41 | $5.12 | 811,676 |
| 2016-01-11 | $11.08 | $11.08 | $10.95 | $11.04 | $5.43 | 46,954 |
| 2016-01-08 | $11.17 | $11.17 | $11.00 | $11.00 | $5.41 | 1,125,108 |
| 2016-01-07 | $11.49 | $11.49 | $11.34 | $11.36 | $5.59 | 29,590 |
| 2016-01-06 | $11.65 | $11.72 | $11.54 | $11.67 | $5.74 | 16,786 |
| 2016-01-05 | $12.21 | $12.25 | $12.15 | $12.20 | $6.00 | 22,674 |
| 2016-01-04 | $12.08 | $12.21 | $12.08 | $12.18 | $5.99 | 99,372 |
| 2015-12-31 | $12.10 | $12.16 | $12.05 | $12.05 | $5.93 | 50,440 |
| 2015-12-30 | $12.22 | $12.22 | $12.11 | $12.15 | $5.98 | 43,084 |
| 2015-12-29 | $12.42 | $12.47 | $12.39 | $12.43 | $6.11 | 128,632 |
| 2015-12-28 | $12.19 | $12.21 | $12.15 | $12.19 | $6.00 | 109,068 |
| 2015-12-24 | $12.11 | $12.11 | $11.97 | $12.02 | $5.91 | 27,178 |
| 2015-12-23 | $11.75 | $11.98 | $11.75 | $11.95 | $5.88 | 209,582 |
| 2015-12-22 | $11.71 | $11.83 | $11.66 | $11.72 | $5.76 | 194,390 |
| 2015-12-21 | $11.54 | $11.59 | $11.45 | $11.54 | $5.68 | 108,690 |
| 2015-12-18 | $11.26 | $11.26 | $11.16 | $11.20 | $5.51 | 38,198 |
| 2015-12-17 | $11.75 | $11.75 | $11.54 | $11.54 | $5.68 | 137,606 |
| 2015-12-16 | $11.24 | $11.46 | $11.24 | $11.46 | $5.64 | 160,626 |
| 2015-12-15 | $11.06 | $11.14 | $10.97 | $11.10 | $5.46 | 188,266 |
| 2015-12-14 | $11.12 | $11.24 | $11.06 | $11.12 | $5.47 | 98,058 |
| 2015-12-11 | $11.24 | $11.33 | $11.19 | $11.23 | $5.52 | 46,352 |
| 2015-12-10 | $11.44 | $11.44 | $11.30 | $11.33 | $5.57 | 170,194 |
| 2015-12-09 | $11.03 | $11.17 | $10.97 | $10.99 | $5.41 | 77,446 |
| 2015-12-08 | $11.10 | $11.20 | $11.06 | $11.08 | $5.45 | 98,566 |
| 2015-12-07 | $11.44 | $11.49 | $11.40 | $11.43 | $5.62 | 103,392 |
| 2015-12-04 | $11.43 | $11.61 | $11.40 | $11.55 | $5.68 | 129,266 |
| 2015-12-03 | $11.64 | $11.64 | $11.44 | $11.49 | $5.65 | 39,248 |
| 2015-12-02 | $11.59 | $11.59 | $11.45 | $11.48 | $5.65 | 49,438 |
| 2015-12-01 | $11.51 | $11.54 | $11.40 | $11.43 | $5.62 | 61,300 |
| 2015-11-30 | $11.24 | $11.24 | $11.17 | $11.23 | $5.52 | 64,548 |
| 2015-11-27 | $11.40 | $11.44 | $11.40 | $11.41 | $5.61 | 32,496 |
| 2015-11-25 | $11.08 | $11.11 | $10.95 | $11.03 | $5.43 | 27,068 |
| 2015-11-24 | $10.94 | $10.94 | $10.83 | $10.92 | $5.37 | 286,032 |
| 2015-11-23 | $11.11 | $11.15 | $11.04 | $11.07 | $5.44 | 45,260 |
| 2015-11-20 | $11.10 | $11.17 | $11.10 | $11.10 | $5.46 | 50,316 |
| 2015-11-19 | $11.04 | $11.04 | $11.00 | $11.00 | $5.41 | 881,834 |
| 2015-11-18 | $10.89 | $11.01 | $10.89 | $11.00 | $5.41 | 788,998 |
| 2015-11-17 | $10.80 | $10.82 | $10.75 | $10.81 | $5.31 | 410,290 |
| 2015-11-16 | $10.91 | $10.99 | $10.88 | $10.97 | $5.40 | 707,364 |
| 2015-11-13 | $10.85 | $10.92 | $10.78 | $10.79 | $5.31 | 177,066 |
| 2015-11-12 | $11.04 | $11.10 | $10.98 | $11.02 | $5.42 | 39,212 |
| 2015-11-11 | $11.11 | $11.14 | $11.07 | $11.10 | $5.46 | 37,722 |
| 2015-11-10 | $11.85 | $11.85 | $10.80 | $11.11 | $5.46 | 44,778 |
| 2015-11-09 | $12.18 | $12.18 | $12.05 | $12.12 | $5.96 | 107,964 |
| 2015-11-06 | $12.33 | $12.38 | $12.30 | $12.36 | $6.08 | 71,132 |
| 2015-11-05 | $12.53 | $12.53 | $12.40 | $12.41 | $6.10 | 51,232 |
| 2015-11-04 | $12.39 | $12.39 | $12.29 | $12.30 | $6.05 | 103,420 |
| 2015-11-03 | $12.14 | $12.29 | $12.14 | $12.28 | $6.04 | 46,786 |
| 2015-11-02 | $12.06 | $12.27 | $12.06 | $12.25 | $6.03 | 129,038 |
| 2015-10-30 | $12.48 | $12.48 | $12.27 | $12.30 | $6.05 | 50,046 |
| 2015-10-29 | $12.35 | $12.46 | $12.28 | $12.46 | $6.13 | 16,560 |
| 2015-10-28 | $12.58 | $12.62 | $12.49 | $12.61 | $6.20 | 46,778 |
| 2015-10-27 | $12.58 | $12.63 | $12.58 | $12.59 | $6.19 | 45,916 |
| 2015-10-26 | $12.99 | $13.06 | $12.99 | $13.03 | $6.41 | 23,154 |
| 2015-10-23 | $13.02 | $13.02 | $12.92 | $12.98 | $6.38 | 25,792 |
| 2015-10-22 | $12.77 | $12.89 | $12.77 | $12.87 | $6.33 | 11,634 |
| 2015-10-21 | $12.76 | $12.76 | $12.60 | $12.62 | $6.20 | 31,976 |
| 2015-10-20 | $12.28 | $12.34 | $12.25 | $12.28 | $6.04 | 28,512 |
| 2015-10-19 | $12.44 | $12.49 | $12.44 | $12.49 | $6.14 | 26,792 |
| 2015-10-16 | $12.84 | $12.84 | $12.78 | $12.83 | $6.31 | 106,944 |
| 2015-10-15 | $12.78 | $12.85 | $12.73 | $12.82 | $6.31 | 121,186 |
| 2015-10-14 | $12.44 | $12.44 | $12.37 | $12.37 | $6.08 | 21,176 |
| 2015-10-13 | $12.71 | $12.84 | $12.70 | $12.70 | $6.25 | 19,114 |
| 2015-10-12 | $13.07 | $13.07 | $12.95 | $13.01 | $6.40 | 53,584 |
| 2015-10-09 | $13.08 | $13.08 | $12.95 | $12.99 | $6.39 | 25,412 |
| 2015-10-08 | $12.33 | $12.55 | $12.33 | $12.54 | $6.17 | 17,578 |
| 2015-10-07 | $12.71 | $12.71 | $12.57 | $12.66 | $6.23 | 20,500 |
| 2015-10-06 | $11.95 | $12.00 | $11.89 | $11.95 | $5.88 | 90,096 |
| 2015-10-05 | $11.70 | $11.87 | $11.57 | $11.77 | $5.79 | 67,726 |
| 2015-10-02 | $11.35 | $11.40 | $11.17 | $11.35 | $5.58 | 24,222 |
| 2015-10-01 | $11.25 | $11.37 | $11.25 | $11.37 | $5.59 | 41,096 |
| 2015-09-30 | $11.28 | $11.34 | $11.15 | $11.25 | $5.53 | 50,552 |
| 2015-09-29 | $11.17 | $11.17 | $11.07 | $11.15 | $5.48 | 65,430 |
| 2015-09-28 | $11.66 | $11.66 | $11.45 | $11.45 | $5.63 | 47,434 |
| 2015-09-25 | $12.15 | $12.16 | $11.88 | $12.03 | $5.91 | 23,022 |
| 2015-09-24 | $11.65 | $11.77 | $11.62 | $11.76 | $5.78 | 34,588 |
| 2015-09-23 | $12.22 | $12.22 | $11.98 | $12.02 | $5.91 | 73,192 |
| 2015-09-22 | $12.09 | $12.15 | $11.95 | $12.14 | $5.97 | 90,166 |
| 2015-09-21 | $12.44 | $12.45 | $12.25 | $12.27 | $6.04 | 23,498 |
| 2015-09-18 | $12.38 | $12.38 | $12.10 | $12.25 | $6.03 | 30,872 |
| 2015-09-17 | $12.49 | $12.66 | $12.37 | $12.66 | $6.23 | 31,908 |
| 2015-09-16 | $12.28 | $12.39 | $12.20 | $12.37 | $6.08 | 25,886 |
| 2015-09-15 | $12.14 | $12.26 | $12.05 | $12.26 | $6.03 | 94,130 |
| 2015-09-14 | $12.53 | $12.55 | $12.42 | $12.50 | $6.15 | 80,128 |
| 2015-09-11 | $12.59 | $12.59 | $12.45 | $12.58 | $6.19 | 31,016 |
| 2015-09-10 | $12.35 | $12.35 | $12.26 | $12.30 | $6.05 | 101,452 |
| 2015-09-09 | $12.40 | $12.50 | $12.09 | $12.18 | $5.99 | 35,620 |
| 2015-09-08 | $12.16 | $12.29 | $12.02 | $12.23 | $6.02 | 42,192 |
| 2015-09-04 | $11.68 | $11.69 | $11.59 | $11.69 | $5.75 | 32,190 |
| 2015-09-03 | $12.01 | $12.11 | $12.01 | $12.04 | $5.92 | 65,738 |
| 2015-09-02 | $11.66 | $11.79 | $11.66 | $11.66 | $5.74 | 31,188 |
| 2015-09-01 | $11.75 | $11.95 | $11.71 | $11.89 | $5.85 | 124,340 |