Sims Ltd (SMSMY) Exchange: PINK
Data as of Aug. 19, 2025
$9.39 ($-0.86) -8.40%
Sims Ltd - Daily Information
Click for more stock information on Sims Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $10.47 |
| Previous Close | $9.39 |
| High | $10.47 |
| Low | $9.39 |
| Adjusted Open | $10.47 |
| Previous Adjusted Close | $9.39 |
| Adjusted High | $10.47 |
| Adjusted Low | $9.39 |
About Sims Ltd (SMSMY)
Sims Metal Mgmt
Invest in Sims Ltd (SMSMY)
Historical Stock Data for Sims Ltd (SMSMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $10.47 | $10.47 | $9.39 | $9.39 | $9.39 | 858 |
| 2025-08-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 293 |
| 2025-08-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 636 |
| 2025-08-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 56 |
| 2025-08-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100 |
| 2025-08-11 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 200 |
| 2025-08-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 7 |
| 2025-08-07 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 285 |
| 2025-08-06 | $9.53 | $9.53 | $9.19 | $9.19 | $9.19 | 3,089 |
| 2025-08-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 57 |
| 2025-08-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 92 |
| 2025-08-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 91 |
| 2025-07-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 122 |
| 2025-07-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 41 |
| 2025-07-29 | $11.45 | $11.45 | $11.00 | $11.00 | $11.00 | 281 |
| 2025-07-28 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 307 |
| 2025-07-25 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 106 |
| 2025-07-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 178 |
| 2025-07-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 1,025 |
| 2025-07-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 5 |
| 2025-07-21 | $10.70 | $10.80 | $10.70 | $10.80 | $10.80 | 981 |
| 2025-07-18 | $11.60 | $11.60 | $10.50 | $10.50 | $10.50 | 3,830 |
| 2025-07-17 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 155 |
| 2025-07-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 4,908 |
| 2025-07-15 | $10.90 | $10.90 | $10.82 | $10.82 | $10.82 | 796 |
| 2025-07-14 | $10.95 | $10.95 | $10.80 | $10.80 | $10.80 | 3,800 |
| 2025-07-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 117 |
| 2025-07-10 | $11.85 | $11.85 | $10.41 | $10.81 | $10.81 | 1,136 |
| 2025-07-09 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 3 |
| 2025-07-08 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2025-07-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 3 |
| 2025-07-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 52 |
| 2025-07-02 | $10.20 | $10.41 | $10.20 | $10.41 | $10.41 | 3,451 |
| 2025-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 6 |
| 2025-06-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2025-06-27 | $9.53 | $9.85 | $9.53 | $9.85 | $9.85 | 554 |
| 2025-06-26 | $9.38 | $9.97 | $9.38 | $9.83 | $9.83 | 4,188 |
| 2025-06-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 63 |
| 2025-06-24 | $9.39 | $9.77 | $9.39 | $9.77 | $9.77 | 264 |
| 2025-06-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,027 |
| 2025-06-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 28 |
| 2025-06-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,025 |
| 2025-06-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 945 |
| 2025-06-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 11 |
| 2025-06-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 507 |
| 2025-06-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2025-06-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 20 |
| 2025-06-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2025-06-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 61 |
| 2025-06-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 36 |
| 2025-06-05 | $10.20 | $10.20 | $10.00 | $10.10 | $10.10 | 5,938 |
| 2025-06-04 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,101 |
| 2025-06-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 127 |
| 2025-06-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 298 |
| 2025-05-30 | $9.36 | $9.37 | $9.36 | $9.37 | $9.37 | 2,755 |
| 2025-05-29 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 405 |
| 2025-05-28 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 385 |
| 2025-05-27 | $8.88 | $9.66 | $8.88 | $9.66 | $9.66 | 666 |
| 2025-05-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 59 |
| 2025-05-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 6 |
| 2025-05-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 24,259 |
| 2025-05-20 | $9.99 | $9.99 | $9.79 | $9.79 | $9.79 | 387 |
| 2025-05-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 663 |
| 2025-05-16 | $9.74 | $10.39 | $9.74 | $10.10 | $10.10 | 47,859 |
| 2025-05-15 | $9.93 | $10.21 | $9.93 | $9.98 | $9.98 | 3,269 |
| 2025-05-14 | $10.25 | $10.25 | $10.21 | $10.21 | $10.21 | 653 |
| 2025-05-13 | $9.85 | $10.27 | $9.85 | $10.27 | $10.27 | 1,930 |
| 2025-05-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 760 |
| 2025-05-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 31 |
| 2025-05-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 41 |
| 2025-05-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2025-05-06 | $8.79 | $9.85 | $8.79 | $9.85 | $9.85 | 533 |
| 2025-05-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 515 |
| 2025-05-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 389 |
| 2025-05-01 | $9.24 | $9.38 | $9.24 | $9.38 | $9.38 | 1,116 |
| 2025-04-30 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2025-04-29 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 1 |
| 2025-04-28 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 200 |
| 2025-04-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 26 |
| 2025-04-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 50 |
| 2025-04-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 469 |
| 2025-04-22 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 356 |
| 2025-04-21 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 130 |
| 2025-04-17 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 27 |
| 2025-04-16 | $8.70 | $8.70 | $8.23 | $8.23 | $8.23 | 1,555 |
| 2025-04-15 | $8.67 | $8.72 | $8.67 | $8.68 | $8.68 | 5,163 |
| 2025-04-14 | $8.50 | $8.70 | $8.50 | $8.70 | $8.70 | 453 |
| 2025-04-11 | $8.25 | $8.25 | $7.94 | $7.94 | $7.94 | 464 |
| 2025-04-10 | $8.00 | $8.25 | $7.80 | $8.12 | $8.12 | 2,741 |
| 2025-04-09 | $8.25 | $8.25 | $7.89 | $7.89 | $7.89 | 1,551 |
| 2025-04-08 | $7.40 | $7.80 | $7.30 | $7.80 | $7.80 | 865 |
| 2025-04-07 | $8.13 | $8.35 | $7.35 | $7.58 | $7.58 | 2,407 |
| 2025-04-04 | $8.55 | $8.55 | $8.33 | $8.33 | $8.33 | 1,047 |
| 2025-04-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 70 |
| 2025-04-02 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 152 |
| 2025-04-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 139 |
| 2025-03-31 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 258 |
| 2025-03-28 | $9.81 | $9.81 | $9.56 | $9.62 | $9.62 | 720 |
| 2025-03-27 | $8.90 | $9.81 | $8.90 | $9.81 | $9.81 | 983 |
| 2025-03-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 18 |
| 2025-03-25 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 81 |
| 2025-03-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,612 |
| 2025-03-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 910 |
| 2025-03-20 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 503 |
| 2025-03-19 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 823 |
| 2025-03-18 | $9.22 | $9.50 | $9.22 | $9.50 | $9.50 | 530 |
| 2025-03-17 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 36 |
| 2025-03-14 | $9.05 | $9.15 | $9.05 | $9.15 | $9.15 | 2,697 |
| 2025-03-13 | $8.83 | $8.83 | $8.61 | $8.61 | $8.61 | 1,075 |
| 2025-03-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 9 |
| 2025-03-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 313 |
| 2025-03-10 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 606 |
| 2025-03-07 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 10 |
| 2025-03-06 | $8.94 | $9.00 | $8.94 | $9.00 | $8.94 | 261 |
| 2025-03-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 599 |
| 2025-03-04 | $8.21 | $9.05 | $8.21 | $8.65 | $8.65 | 617 |
| 2025-03-03 | $8.25 | $9.05 | $8.25 | $8.81 | $8.81 | 3,488 |
| 2025-02-28 | $8.25 | $9.09 | $8.25 | $9.09 | $9.09 | 3,778 |
| 2025-02-27 | $9.00 | $9.10 | $8.78 | $9.07 | $9.07 | 3,568 |
| 2025-02-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
| 2025-02-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 2,250 |
| 2025-02-24 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1,164 |
| 2025-02-21 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 103 |
| 2025-02-20 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 384 |
| 2025-02-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2025-02-18 | $8.47 | $9.00 | $8.47 | $9.00 | $9.00 | 665 |
| 2025-02-14 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 27 |
| 2025-02-13 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2025-02-12 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 252 |
| 2025-02-11 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 1 |
| 2025-02-10 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 120 |
| 2025-02-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 40 |
| 2025-02-06 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 119 |
| 2025-02-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 128 |
| 2025-02-04 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 1,407 |
| 2025-02-03 | $8.70 | $8.70 | $8.66 | $8.66 | $8.66 | 1,779 |
| 2025-01-31 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 171 |
| 2025-01-30 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 42 |
| 2025-01-29 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 7,397 |
| 2025-01-28 | $8.80 | $8.80 | $7.85 | $7.85 | $7.85 | 572 |
| 2025-01-27 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 86 |
| 2025-01-24 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 79 |
| 2025-01-23 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 51 |
| 2025-01-22 | $8.96 | $8.96 | $8.53 | $8.63 | $8.63 | 1,447 |
| 2025-01-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 342 |
| 2025-01-17 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 15 |
| 2025-01-16 | $8.22 | $8.74 | $8.06 | $8.74 | $8.74 | 1,532 |
| 2025-01-15 | $8.82 | $8.82 | $8.79 | $8.79 | $8.79 | 1,304 |
| 2025-01-14 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 6 |
| 2025-01-13 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 127 |
| 2025-01-10 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 1,105 |
| 2025-01-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 16 |
| 2025-01-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 13 |
| 2025-01-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 311 |
| 2025-01-03 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 1,168 |
| 2025-01-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 1,637 |
| 2024-12-31 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 500 |
| 2024-12-30 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 53 |
| 2024-12-27 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2024-12-26 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 530 |
| 2024-12-24 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 248 |
| 2024-12-23 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 145 |
| 2024-12-20 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 5 |
| 2024-12-19 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 1,068 |
| 2024-12-18 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 14 |
| 2024-12-17 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 161 |
| 2024-12-16 | $7.75 | $7.99 | $7.75 | $7.99 | $7.99 | 637 |
| 2024-12-13 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 347 |
| 2024-12-12 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 23 |
| 2024-12-11 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 32 |
| 2024-12-10 | $8.81 | $8.81 | $8.47 | $8.47 | $8.47 | 1,298 |
| 2024-12-09 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 41 |
| 2024-12-06 | $8.26 | $8.36 | $8.26 | $8.36 | $8.36 | 975 |
| 2024-12-05 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 1,208 |
| 2024-12-04 | $8.35 | $8.38 | $8.35 | $8.38 | $8.38 | 333 |
| 2024-12-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 10 |
| 2024-12-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 195 |
| 2024-11-29 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 434 |
| 2024-11-27 | $8.11 | $8.47 | $8.11 | $8.47 | $8.47 | 607 |
| 2024-11-26 | $8.30 | $8.71 | $8.27 | $8.54 | $8.54 | 4,074 |
| 2024-11-25 | $7.85 | $8.36 | $7.85 | $8.36 | $8.36 | 4,229 |
| 2024-11-22 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 743 |
| 2024-11-21 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 338 |
| 2024-11-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 202 |
| 2024-11-19 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 1 |
| 2024-11-18 | $7.50 | $8.56 | $7.50 | $8.56 | $8.56 | 299 |
| 2024-11-15 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 318 |
| 2024-11-14 | $7.92 | $8.29 | $7.92 | $8.29 | $8.29 | 1,247 |
| 2024-11-13 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 100 |
| 2024-11-12 | $8.60 | $8.60 | $8.40 | $8.48 | $8.48 | 584 |
| 2024-11-11 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 87 |
| 2024-11-08 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2024-11-07 | $8.88 | $9.16 | $8.50 | $9.16 | $9.16 | 1,121 |
| 2024-11-06 | $8.45 | $8.60 | $8.32 | $8.56 | $8.56 | 3,615 |
| 2024-11-05 | $7.93 | $8.31 | $7.93 | $8.28 | $8.28 | 6,006 |
| 2024-11-04 | $8.00 | $8.32 | $8.00 | $8.32 | $8.32 | 1,969 |
| 2024-11-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2024-10-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 18 |
| 2024-10-30 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 514 |
| 2024-10-29 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 34 |
| 2024-10-28 | $8.40 | $8.68 | $8.30 | $8.64 | $8.64 | 7,489 |
| 2024-10-25 | $8.65 | $8.65 | $8.64 | $8.64 | $8.64 | 3,190 |
| 2024-10-24 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2024-10-23 | $8.63 | $8.63 | $8.30 | $8.30 | $8.30 | 500 |
| 2024-10-22 | $8.50 | $8.90 | $8.44 | $8.78 | $8.78 | 4,005 |
| 2024-10-21 | $8.25 | $8.93 | $8.25 | $8.93 | $8.93 | 3,656 |
| 2024-10-18 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 261 |
| 2024-10-17 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 638 |
| 2024-10-16 | $8.64 | $8.85 | $8.44 | $8.44 | $8.44 | 4,338 |
| 2024-10-15 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 301 |
| 2024-10-14 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 168 |
| 2024-10-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10 |
| 2024-10-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 111 |
| 2024-10-09 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 30 |
| 2024-10-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 13 |
| 2024-10-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 52 |
| 2024-10-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 27 |
| 2024-10-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 103 |
| 2024-10-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 25 |
| 2024-10-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.08 | 0 |
| 2024-09-30 | $8.15 | $8.15 | $8.15 | $8.15 | $8.08 | 11 |
| 2024-09-27 | $8.50 | $8.50 | $8.15 | $8.15 | $8.08 | 818 |
| 2024-09-26 | $8.29 | $8.48 | $8.23 | $8.46 | $8.39 | 2,230 |
| 2024-09-25 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 31 |
| 2024-09-24 | $8.03 | $8.03 | $8.03 | $8.03 | $7.96 | 203 |
| 2024-09-23 | $8.02 | $8.02 | $8.02 | $8.02 | $7.96 | 2 |
| 2024-09-20 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 31 |
| 2024-09-19 | $8.50 | $8.50 | $8.02 | $8.02 | $8.02 | 923 |
| 2024-09-18 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 13 |
| 2024-09-17 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 300 |
| 2024-09-16 | $6.91 | $7.24 | $6.91 | $7.24 | $7.24 | 852 |
| 2024-09-13 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 192 |
| 2024-09-12 | $6.85 | $7.06 | $6.69 | $6.69 | $6.69 | 645 |
| 2024-09-11 | $7.05 | $7.15 | $6.82 | $7.15 | $7.15 | 718 |
| 2024-09-10 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 171 |
| 2024-09-09 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 150 |
| 2024-09-06 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 262 |
| 2024-09-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 17 |
| 2024-09-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 28 |
| 2024-09-03 | $7.53 | $7.53 | $7.25 | $7.25 | $7.25 | 542 |
| 2024-08-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 37 |
| 2024-08-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1 |
| 2024-08-28 | $7.30 | $7.30 | $7.00 | $7.00 | $7.00 | 5,993 |
| 2024-08-27 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 703 |
| 2024-08-26 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 6,538 |
| 2024-08-23 | $6.90 | $7.46 | $6.90 | $7.46 | $7.46 | 740 |
| 2024-08-22 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 228 |
| 2024-08-21 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 2,620 |
| 2024-08-20 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 1,046 |
| 2024-08-19 | $7.45 | $7.46 | $7.40 | $7.40 | $7.40 | 1,343 |
| 2024-08-16 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2 |
| 2024-08-15 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,239 |
| 2024-08-14 | $7.05 | $7.05 | $6.95 | $6.95 | $6.95 | 3,069 |
| 2024-08-13 | $6.99 | $7.07 | $6.99 | $7.07 | $7.07 | 665 |
| 2024-08-12 | $6.43 | $6.63 | $6.38 | $6.38 | $6.38 | 1,305 |
| 2024-08-09 | $6.98 | $6.98 | $6.65 | $6.65 | $6.65 | 1,222 |
| 2024-08-08 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 501 |
| 2024-08-07 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 4 |
| 2024-08-06 | $6.59 | $6.59 | $6.40 | $6.40 | $6.40 | 275 |
| 2024-08-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 26 |
| 2024-08-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 200 |
| 2024-08-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 1 |
| 2024-07-31 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 450 |
| 2024-07-30 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 200 |
| 2024-07-29 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 222 |
| 2024-07-26 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 64 |
| 2024-07-25 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 436 |
| 2024-07-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 135 |
| 2024-07-23 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 55 |
| 2024-07-22 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 289 |
| 2024-07-19 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 602 |
| 2024-07-18 | $7.02 | $7.02 | $7.00 | $7.00 | $7.00 | 315 |
| 2024-07-17 | $7.05 | $7.14 | $7.02 | $7.14 | $7.14 | 1,069 |
| 2024-07-16 | $6.54 | $7.08 | $6.54 | $7.08 | $7.08 | 2,205 |
| 2024-07-15 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 1,046 |
| 2024-07-12 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 36 |
| 2024-07-11 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 1 |
| 2024-07-10 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 526 |
| 2024-07-09 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4,767 |
| 2024-07-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 196 |
| 2024-07-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,413 |
| 2024-07-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 2 |
| 2024-07-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 9 |
| 2024-07-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 260 |
| 2024-06-28 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2024-06-27 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 71 |
| 2024-06-26 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 119 |
| 2024-06-25 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 7 |
| 2024-06-24 | $6.95 | $6.95 | $6.82 | $6.82 | $6.82 | 946 |
| 2024-06-21 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 1,015 |
| 2024-06-20 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 3,147 |
| 2024-06-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 740 |
| 2024-06-17 | $7.03 | $7.20 | $7.03 | $7.06 | $7.06 | 10,012 |
| 2024-06-14 | $7.06 | $7.06 | $6.80 | $6.80 | $6.80 | 2,730 |
| 2024-06-13 | $6.95 | $7.09 | $6.95 | $7.09 | $7.09 | 279 |
| 2024-06-12 | $7.08 | $7.14 | $7.08 | $7.14 | $7.14 | 3,524 |
| 2024-06-11 | $7.00 | $7.18 | $7.00 | $7.18 | $7.18 | 427 |
| 2024-06-10 | $7.10 | $7.17 | $7.10 | $7.17 | $7.17 | 5,634 |
| 2024-06-07 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 5,042 |
| 2024-06-06 | $7.20 | $7.20 | $7.16 | $7.16 | $7.16 | 414 |
| 2024-06-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2024-06-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1 |
| 2024-06-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 45 |
| 2024-05-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 1,477 |
| 2024-05-30 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2024-05-29 | $7.12 | $7.12 | $7.04 | $7.08 | $7.08 | 2,478 |
| 2024-05-28 | $7.49 | $7.49 | $7.39 | $7.40 | $7.40 | 1,999 |
| 2024-05-24 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 361 |
| 2024-05-23 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 419 |
| 2024-05-22 | $7.15 | $7.36 | $7.15 | $7.36 | $7.36 | 2,999 |
| 2024-05-21 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 2,039 |
| 2024-05-20 | $7.15 | $7.22 | $7.15 | $7.22 | $7.22 | 602 |
| 2024-05-17 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2024-05-16 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 27 |
| 2024-05-15 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 223 |
| 2024-05-14 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 28 |
| 2024-05-13 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 486 |
| 2024-05-10 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2024-05-09 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 105 |
| 2024-05-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 269 |
| 2024-05-07 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,154 |
| 2024-05-06 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 98 |
| 2024-05-03 | $7.77 | $7.89 | $7.65 | $7.65 | $7.65 | 628 |
| 2024-05-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 127 |
| 2024-05-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 24 |
| 2024-04-30 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 141 |
| 2024-04-29 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 104 |
| 2024-04-26 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 35 |
| 2024-04-25 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 50 |
| 2024-04-24 | $7.55 | $7.55 | $7.52 | $7.52 | $7.52 | 614 |
| 2024-04-23 | $7.72 | $7.80 | $7.63 | $7.72 | $7.72 | 2,376 |
| 2024-04-22 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 2,577 |
| 2024-04-19 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 156 |
| 2024-04-18 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 2 |
| 2024-04-17 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 4 |
| 2024-04-16 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 286 |
| 2024-04-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 24 |
| 2024-04-12 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 152 |
| 2024-04-11 | $8.28 | $8.28 | $8.05 | $8.05 | $8.05 | 635 |
| 2024-04-10 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 556 |
| 2024-04-09 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 2,583 |
| 2024-04-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 10 |
| 2024-04-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 1,152 |
| 2024-04-04 | $8.50 | $8.50 | $8.38 | $8.38 | $8.38 | 1,152 |
| 2024-04-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 329 |
| 2024-04-02 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 176 |
| 2024-04-01 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 176 |
| 2024-03-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 250 |
| 2024-03-27 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 172 |
| 2024-03-26 | $7.72 | $8.10 | $7.72 | $7.95 | $7.95 | 392 |
| 2024-03-25 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2024-03-22 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 253 |
| 2024-03-21 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 185 |
| 2024-03-20 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 6 |
| 2024-03-19 | $7.72 | $7.77 | $7.47 | $7.77 | $7.77 | 1,512 |
| 2024-03-18 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 127 |
| 2024-03-15 | $8.07 | $8.07 | $8.07 | $8.07 | $8.07 | 7 |
| 2024-03-14 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 265 |
| 2024-03-13 | $7.58 | $8.08 | $7.58 | $7.90 | $7.90 | 1 |
| 2024-03-12 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 328 |
| 2024-03-11 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 328 |
| 2024-03-08 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 2 |
| 2024-03-07 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 384 |
| 2024-03-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 965 |
| 2024-03-05 | $7.54 | $7.97 | $7.54 | $7.90 | $7.90 | 1,362 |
| 2024-03-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 131 |
| 2024-03-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 335 |
| 2024-02-29 | $8.00 | $8.00 | $7.95 | $7.98 | $7.98 | 2,275 |
| 2024-02-28 | $7.75 | $7.75 | $7.60 | $7.75 | $7.75 | 1,615 |
| 2024-02-27 | $8.00 | $8.10 | $7.73 | $7.95 | $7.95 | 2,745 |
| 2024-02-26 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 39 |
| 2024-02-23 | $8.60 | $8.60 | $8.28 | $8.28 | $8.28 | 816 |
| 2024-02-22 | $8.69 | $8.69 | $8.00 | $8.67 | $8.67 | 852 |
| 2024-02-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 84 |
| 2024-02-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 350 |
| 2024-02-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2024-02-15 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 37 |
| 2024-02-14 | $9.65 | $9.65 | $9.38 | $9.38 | $9.38 | 2,171 |
| 2024-02-13 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 426 |
| 2024-02-12 | $9.25 | $9.29 | $9.25 | $9.29 | $9.29 | 623 |
| 2024-02-09 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 467 |
| 2024-02-08 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1,082 |
| 2024-02-07 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 60 |
| 2024-02-06 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 20 |
| 2024-02-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 275 |
| 2024-02-02 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 239 |
| 2024-02-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 57 |
| 2024-01-31 | $9.70 | $9.70 | $9.38 | $9.38 | $9.38 | 3,202 |
| 2024-01-30 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 705 |
| 2024-01-29 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 1 |
| 2024-01-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 155 |
| 2024-01-25 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 110 |
| 2024-01-24 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 901 |
| 2024-01-23 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 676 |
| 2024-01-22 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 121 |
| 2024-01-19 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 276 |
| 2024-01-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 33 |
| 2024-01-17 | $8.84 | $8.99 | $8.84 | $8.85 | $8.85 | 839 |
| 2024-01-16 | $9.08 | $9.08 | $9.05 | $9.05 | $9.05 | 631 |
| 2024-01-12 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 105 |
| 2024-01-11 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 2 |
| 2024-01-10 | $9.45 | $9.48 | $9.29 | $9.36 | $9.36 | 5,713 |
| 2024-01-09 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2024-01-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 141 |
| 2024-01-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 58 |
| 2024-01-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 207 |
| 2024-01-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,012 |
| 2024-01-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 251 |
| 2023-12-29 | $10.01 | $10.09 | $10.01 | $10.09 | $10.09 | 680 |
| 2023-12-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 6 |
| 2023-12-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 15 |
| 2023-12-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 65 |
| 2023-12-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 59 |
| 2023-12-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4 |
| 2023-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 6 |
| 2023-12-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 106 |
| 2023-12-18 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 487 |
| 2023-12-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 219 |
| 2023-12-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,119 |
| 2023-12-13 | $9.35 | $9.47 | $9.35 | $9.47 | $9.47 | 653 |
| 2023-12-12 | $9.05 | $9.41 | $9.05 | $9.41 | $9.41 | 940 |
| 2023-12-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-08 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 10 |
| 2023-12-07 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 17 |
| 2023-12-06 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 69 |
| 2023-12-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 59 |
| 2023-12-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 234 |
| 2023-11-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 213 |
| 2023-11-29 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 525 |
| 2023-11-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-11-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 141 |
| 2023-11-24 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 34 |
| 2023-11-22 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 211 |
| 2023-11-21 | $9.18 | $9.18 | $8.88 | $8.88 | $8.88 | 303 |
| 2023-11-20 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 211 |
| 2023-11-17 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 30 |
| 2023-11-16 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 110 |
| 2023-11-15 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 58 |
| 2023-11-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 39 |
| 2023-11-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 48 |
| 2023-11-10 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 10 |
| 2023-11-09 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 700 |
| 2023-11-08 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 7 |
| 2023-11-07 | $8.24 | $8.24 | $8.10 | $8.10 | $8.10 | 13,511 |
| 2023-11-06 | $8.44 | $8.44 | $8.35 | $8.35 | $8.35 | 922 |
| 2023-11-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 610 |
| 2023-11-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1,074 |
| 2023-11-01 | $8.10 | $8.13 | $7.99 | $8.13 | $8.13 | 3,282 |
| 2023-10-31 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 175 |
| 2023-10-30 | $8.30 | $8.36 | $7.86 | $7.99 | $7.99 | 12,211 |
| 2023-10-27 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 502 |
| 2023-10-26 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 56 |
| 2023-10-25 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 139 |
| 2023-10-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 521 |
| 2023-10-23 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 77 |
| 2023-10-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 135 |
| 2023-10-19 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 1 |
| 2023-10-18 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 5 |
| 2023-10-17 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-10-16 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 353 |
| 2023-10-13 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 1,329 |
| 2023-10-12 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 425 |
| 2023-10-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 22 |
| 2023-10-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 114 |
| 2023-10-09 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 32 |
| 2023-10-06 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 802 |
| 2023-10-05 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 1 |
| 2023-10-04 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 135 |
| 2023-10-03 | $8.38 | $8.38 | $8.35 | $8.35 | $8.35 | 400 |
| 2023-10-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 82 |
| 2023-09-29 | $8.51 | $8.51 | $8.51 | $8.51 | $8.38 | 0 |
| 2023-09-28 | $8.50 | $8.51 | $8.50 | $8.51 | $8.38 | 1,737 |
| 2023-09-27 | $8.37 | $8.37 | $8.37 | $8.37 | $8.24 | 458 |
| 2023-09-26 | $8.99 | $8.99 | $8.99 | $8.99 | $8.85 | 4 |
| 2023-09-25 | $8.99 | $8.99 | $8.99 | $8.99 | $8.85 | 0 |
| 2023-09-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.85 | 100 |
| 2023-09-21 | $8.41 | $8.41 | $8.41 | $8.41 | $8.28 | 150 |
| 2023-09-20 | $9.37 | $9.37 | $9.28 | $9.28 | $9.13 | 1,347 |
| 2023-09-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.76 | 500 |
| 2023-09-18 | $8.88 | $8.88 | $8.75 | $8.75 | $8.61 | 2,151 |
| 2023-09-15 | $9.03 | $9.03 | $9.03 | $9.03 | $8.89 | 184 |
| 2023-09-14 | $8.90 | $8.90 | $8.90 | $8.90 | $8.76 | 0 |
| 2023-09-13 | $8.90 | $8.90 | $8.90 | $8.90 | $8.76 | 356 |
| 2023-09-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.72 | 66 |
| 2023-09-11 | $8.89 | $8.89 | $8.83 | $8.86 | $8.72 | 2,489 |
| 2023-09-08 | $9.46 | $9.46 | $9.46 | $9.46 | $9.31 | 1,105 |
| 2023-09-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.78 | 140 |
| 2023-09-06 | $9.47 | $9.47 | $9.47 | $9.47 | $9.32 | 125 |
| 2023-09-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.74 | 232 |
| 2023-09-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 0 |
| 2023-08-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.50 | 2,514 |
| 2023-08-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.58 | 76 |
| 2023-08-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.58 | 175 |
| 2023-08-28 | $9.52 | $9.52 | $9.52 | $9.52 | $9.37 | 293 |
| 2023-08-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.35 | 590 |
| 2023-08-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.08 | 1 |
| 2023-08-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.08 | 0 |
| 2023-08-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.08 | 3,495 |
| 2023-08-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.08 | 0 |
| 2023-08-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.08 | 1 |
| 2023-08-17 | $10.24 | $10.24 | $10.24 | $10.24 | $10.08 | 0 |
| 2023-08-16 | $10.24 | $10.24 | $10.24 | $10.24 | $10.08 | 136 |
| 2023-08-15 | $10.16 | $10.16 | $10.16 | $10.16 | $10.00 | 230 |
| 2023-08-14 | $9.62 | $9.62 | $9.62 | $9.62 | $9.46 | 500 |
| 2023-08-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.56 | 1 |
| 2023-08-10 | $9.71 | $9.71 | $9.71 | $9.71 | $9.56 | 1 |
| 2023-08-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.56 | 0 |
| 2023-08-08 | $9.60 | $9.71 | $9.60 | $9.71 | $9.56 | 1,310 |
| 2023-08-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.45 | 0 |
| 2023-08-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 10 |
| 2023-08-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 202 |
| 2023-08-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,123 |
| 2023-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 570 |
| 2023-07-31 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-07-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 139 |
| 2023-07-27 | $10.00 | $10.25 | $10.00 | $10.25 | $10.25 | 794 |
| 2023-07-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 8 |
| 2023-07-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 2023-07-24 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2023-07-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 11 |
| 2023-07-20 | $10.38 | $10.38 | $10.30 | $10.30 | $10.30 | 2,340 |
| 2023-07-19 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 305 |
| 2023-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,208 |
| 2023-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2023-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,442 |
| 2023-07-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 21 |
| 2023-07-07 | $9.90 | $10.13 | $9.90 | $10.13 | $10.13 | 736 |
| 2023-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-05 | $10.34 | $10.57 | $10.00 | $10.00 | $10.00 | 1,486 |
| 2023-07-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 70 |
| 2023-06-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 36 |
| 2023-06-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2023-06-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 213 |
| 2023-06-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 24 |
| 2023-06-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 23 |
| 2023-06-23 | $9.81 | $9.81 | $9.64 | $9.65 | $9.65 | 6,285 |
| 2023-06-22 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 145 |
| 2023-06-21 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 197 |
| 2023-06-20 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 53 |
| 2023-06-16 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-06-15 | $10.37 | $10.37 | $10.16 | $10.16 | $10.16 | 412 |
| 2023-06-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-06-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 10 |
| 2023-06-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-06-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2023-06-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 4 |
| 2023-06-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 58 |
| 2023-06-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 117 |
| 2023-06-05 | $9.58 | $9.78 | $9.58 | $9.78 | $9.78 | 858 |
| 2023-06-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,400 |
| 2023-06-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2023-05-31 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1,033 |
| 2023-05-30 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 56 |
| 2023-05-26 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 1 |
| 2023-05-25 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 147 |
| 2023-05-24 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 1,000 |
| 2023-05-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-05-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 101 |
| 2023-05-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5 |
| 2023-05-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 575 |
| 2023-05-15 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 799 |
| 2023-05-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 7 |
| 2023-05-11 | $9.87 | $9.89 | $9.79 | $9.88 | $9.88 | 6,747 |
| 2023-05-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-05-09 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-05-08 | $10.40 | $10.42 | $10.37 | $10.42 | $10.42 | 301 |
| 2023-05-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-05-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2023-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 75 |
| 2023-05-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2023-05-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 21 |
| 2023-04-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 252 |
| 2023-04-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 120 |
| 2023-04-26 | $10.05 | $10.20 | $10.05 | $10.20 | $10.20 | 519 |
| 2023-04-25 | $10.63 | $10.63 | $10.53 | $10.53 | $10.53 | 400 |
| 2023-04-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 262 |
| 2023-04-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 625 |
| 2023-04-20 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 100 |
| 2023-04-19 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 513 |
| 2023-04-18 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 1,050 |
| 2023-04-17 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 61 |
| 2023-04-14 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 50 |
| 2023-04-13 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 866 |
| 2023-04-12 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 528 |
| 2023-04-11 | $10.70 | $10.85 | $10.70 | $10.83 | $10.83 | 5,896 |
| 2023-04-10 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2 |
| 2023-04-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 1 |
| 2023-04-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 2 |
| 2023-04-04 | $10.51 | $10.66 | $10.51 | $10.53 | $10.53 | 2,140 |
| 2023-04-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 485 |
| 2023-03-31 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2 |
| 2023-03-30 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 129 |
| 2023-03-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 20 |
| 2023-03-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 51,076 |
| 2023-03-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 54 |
| 2023-03-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-03-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 33 |
| 2023-03-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-03-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 30 |
| 2023-03-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3 |
| 2023-03-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 700 |
| 2023-03-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 78 |
| 2023-03-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,004 |
| 2023-03-14 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 405 |
| 2023-03-13 | $10.06 | $10.11 | $10.06 | $10.11 | $10.11 | 603 |
| 2023-03-10 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 445 |
| 2023-03-09 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 50 |
| 2023-03-08 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 40 |
| 2023-03-07 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 15 |
| 2023-03-06 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 512 |
| 2023-03-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 123 |
| 2023-03-02 | $10.73 | $10.73 | $10.73 | $10.73 | $10.63 | 1,624 |
| 2023-03-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.56 | 83 |
| 2023-02-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.56 | 212 |
| 2023-02-27 | $10.59 | $10.59 | $10.59 | $10.59 | $10.49 | 0 |
| 2023-02-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.49 | 750 |
| 2023-02-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.70 | 278 |
| 2023-02-22 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 204 |
| 2023-02-21 | $11.11 | $11.11 | $11.11 | $11.11 | $11.01 | 540 |
| 2023-02-17 | $11.11 | $11.11 | $11.11 | $11.11 | $11.01 | 130 |
| 2023-02-16 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 4 |
| 2023-02-15 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 4 |
| 2023-02-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 139 |
| 2023-02-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.16 | 0 |
| 2023-02-10 | $10.18 | $10.25 | $10.18 | $10.25 | $10.25 | 1,570 |
| 2023-02-09 | $10.65 | $10.65 | $10.30 | $10.30 | $10.30 | 1,301 |
| 2023-02-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 319 |
| 2023-02-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 107 |
| 2023-02-06 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 9,519 |
| 2023-02-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 1,021 |
| 2023-02-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 322 |
| 2023-02-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1,024 |
| 2023-01-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-01-30 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 172 |
| 2023-01-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 49 |
| 2023-01-26 | $11.00 | $11.00 | $10.80 | $10.80 | $10.80 | 472 |
| 2023-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 42 |
| 2023-01-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 28 |
| 2023-01-23 | $10.50 | $10.60 | $10.50 | $10.50 | $10.50 | 1,978 |
| 2023-01-20 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 211 |
| 2023-01-19 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 41 |
| 2023-01-18 | $10.50 | $10.50 | $10.39 | $10.39 | $10.39 | 2,850 |
| 2023-01-17 | $10.34 | $10.40 | $10.34 | $10.40 | $10.40 | 2,264 |
| 2023-01-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2023-01-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 515 |
| 2023-01-11 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 13,624 |
| 2023-01-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 106 |
| 2023-01-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 889 |
| 2023-01-06 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-01-05 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 9,003 |
| 2023-01-04 | $9.35 | $9.35 | $9.16 | $9.16 | $9.16 | 717 |
| 2023-01-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 804 |
| 2022-12-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 201 |
| 2022-12-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 66 |
| 2022-12-28 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 151 |
| 2022-12-27 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 134 |
| 2022-12-23 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 189 |
| 2022-12-22 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 30 |
| 2022-12-21 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-12-20 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 219 |
| 2022-12-19 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 24 |
| 2022-12-16 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 76 |
| 2022-12-15 | $9.03 | $9.03 | $8.80 | $8.80 | $8.80 | 1,202 |
| 2022-12-14 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 90 |
| 2022-12-13 | $9.59 | $9.59 | $9.37 | $9.37 | $9.37 | 316 |
| 2022-12-12 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 414 |
| 2022-12-09 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 22 |
| 2022-12-08 | $9.05 | $9.22 | $9.05 | $9.22 | $9.22 | 612 |
| 2022-12-07 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-12-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 24 |
| 2022-12-05 | $9.45 | $9.45 | $9.10 | $9.10 | $9.10 | 256 |
| 2022-12-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 486 |
| 2022-12-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 1 |
| 2022-11-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 786 |
| 2022-11-29 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 519 |
| 2022-11-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 441 |
| 2022-11-25 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 1 |
| 2022-11-23 | $8.28 | $8.28 | $8.20 | $8.25 | $8.25 | 4,300 |
| 2022-11-22 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 38 |
| 2022-11-21 | $8.00 | $8.09 | $8.00 | $8.09 | $8.09 | 2,214 |
| 2022-11-18 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 226 |
| 2022-11-17 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 608 |
| 2022-11-16 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 938 |
| 2022-11-15 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 30 |
| 2022-11-14 | $8.87 | $8.87 | $8.61 | $8.61 | $8.61 | 604 |
| 2022-11-11 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 574 |
| 2022-11-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 212 |
| 2022-11-09 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 80 |
| 2022-11-08 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 13 |
| 2022-11-07 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 201 |
| 2022-11-04 | $7.95 | $8.03 | $7.94 | $7.94 | $7.94 | 1,822 |
| 2022-11-03 | $8.00 | $8.00 | $7.75 | $7.78 | $7.78 | 4,766 |
| 2022-11-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 137 |
| 2022-11-01 | $8.50 | $8.50 | $8.05 | $8.05 | $8.05 | 10,821 |
| 2022-10-31 | $8.10 | $8.10 | $7.90 | $7.90 | $7.90 | 997 |
| 2022-10-28 | $8.01 | $8.01 | $8.00 | $8.00 | $8.00 | 508 |
| 2022-10-27 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 192 |
| 2022-10-26 | $7.99 | $8.33 | $7.99 | $8.33 | $8.33 | 941 |
| 2022-10-25 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 5 |
| 2022-10-24 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 1 |
| 2022-10-21 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 22 |
| 2022-10-20 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 501 |
| 2022-10-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 108 |
| 2022-10-18 | $8.23 | $8.23 | $8.22 | $8.22 | $8.22 | 403 |
| 2022-10-17 | $8.29 | $8.35 | $8.22 | $8.22 | $8.22 | 25,378 |
| 2022-10-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 512 |
| 2022-10-13 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-10-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 3 |
| 2022-10-11 | $8.25 | $8.25 | $7.99 | $8.06 | $8.06 | 32,140 |
| 2022-10-10 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 601 |
| 2022-10-07 | $8.40 | $8.40 | $8.22 | $8.22 | $8.22 | 1,129 |
| 2022-10-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 1,029 |
| 2022-10-05 | $8.04 | $8.44 | $8.04 | $8.40 | $8.40 | 1,098 |
| 2022-10-04 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 271 |
| 2022-10-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 327 |
| 2022-09-30 | $8.90 | $8.90 | $8.77 | $8.77 | $8.59 | 850 |
| 2022-09-29 | $8.96 | $8.96 | $8.96 | $8.96 | $8.78 | 96 |
| 2022-09-28 | $8.93 | $8.96 | $8.93 | $8.96 | $8.78 | 2,283 |
| 2022-09-27 | $9.20 | $9.20 | $9.16 | $9.16 | $8.98 | 928 |
| 2022-09-26 | $9.12 | $9.12 | $9.12 | $9.12 | $8.94 | 44 |
| 2022-09-23 | $9.30 | $9.30 | $9.00 | $9.12 | $8.94 | 31,317 |
| 2022-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.80 | 12 |
| 2022-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.80 | 12 |
| 2022-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.80 | 561 |
| 2022-09-19 | $9.32 | $9.32 | $9.32 | $9.32 | $9.13 | 1,462 |
| 2022-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.60 | 84 |
| 2022-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.60 | 36 |
| 2022-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.60 | 42 |
| 2022-09-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.60 | 56 |
| 2022-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.60 | 142 |
| 2022-09-09 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 402 |
| 2022-09-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 77 |
| 2022-09-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1 |
| 2022-09-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 54 |
| 2022-09-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 264 |
| 2022-09-01 | $10.59 | $10.59 | $10.16 | $10.16 | $10.16 | 543 |
| 2022-08-31 | $10.59 | $10.60 | $10.59 | $10.60 | $10.60 | 526 |
| 2022-08-30 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 100 |
| 2022-08-29 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 246 |
| 2022-08-26 | $11.10 | $11.26 | $11.10 | $11.26 | $11.26 | 379 |
| 2022-08-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 370 |
| 2022-08-24 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-08-23 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2022-08-22 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 25 |
| 2022-08-19 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 1 |
| 2022-08-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 230 |
| 2022-08-17 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 20 |
| 2022-08-16 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 10 |
| 2022-08-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 50 |
| 2022-08-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 51 |
| 2022-08-11 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-08-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 1,010 |
| 2022-08-09 | $10.85 | $10.96 | $10.85 | $10.96 | $10.96 | 347 |
| 2022-08-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10 |
| 2022-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-08-04 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2022-08-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 4 |
| 2022-08-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200 |
| 2022-08-01 | $10.33 | $10.97 | $10.33 | $10.35 | $10.35 | 5,456 |
| 2022-07-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 629 |
| 2022-07-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 125 |
| 2022-07-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4 |
| 2022-07-26 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 10 |
| 2022-07-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 31 |
| 2022-07-22 | $9.95 | $10.15 | $9.95 | $10.15 | $10.15 | 402 |
| 2022-07-21 | $10.22 | $10.22 | $9.85 | $9.85 | $9.85 | 966 |
| 2022-07-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 952 |
| 2022-07-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 440 |
| 2022-07-18 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 4 |
| 2022-07-15 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 100 |
| 2022-07-14 | $9.50 | $9.68 | $9.35 | $9.68 | $9.68 | 1,027 |
| 2022-07-13 | $9.30 | $9.37 | $9.30 | $9.37 | $9.37 | 1,984 |
| 2022-07-12 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-07-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-07-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-07-07 | $9.35 | $9.35 | $9.30 | $9.30 | $9.30 | 800 |
| 2022-07-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 144 |
| 2022-07-05 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 172 |
| 2022-07-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-06-30 | $9.47 | $9.47 | $9.38 | $9.38 | $9.38 | 3,393 |
| 2022-06-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 35 |
| 2022-06-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 140 |
| 2022-06-27 | $10.10 | $10.10 | $9.62 | $9.62 | $9.62 | 1,174 |
| 2022-06-24 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 8 |
| 2022-06-23 | $9.36 | $9.47 | $9.36 | $9.47 | $9.47 | 567 |
| 2022-06-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 350 |
| 2022-06-21 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 511 |
| 2022-06-17 | $10.42 | $10.42 | $10.04 | $10.17 | $10.17 | 3,025 |
| 2022-06-16 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 124 |
| 2022-06-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 400 |
| 2022-06-14 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 171 |
| 2022-06-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 125 |
| 2022-06-10 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2022-06-09 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 45 |
| 2022-06-08 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 69 |
| 2022-06-07 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 1 |
| 2022-06-06 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2022-06-03 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| 2022-06-02 | $12.91 | $12.91 | $12.91 | $12.91 | $12.91 | 287 |
| 2022-06-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 4,525 |
| 2022-05-31 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2022-05-27 | $12.70 | $12.82 | $12.70 | $12.82 | $12.82 | 669 |
| 2022-05-26 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 517 |
| 2022-05-25 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 58 |
| 2022-05-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2022-05-23 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 2 |
| 2022-05-20 | $12.14 | $12.14 | $11.94 | $11.94 | $11.94 | 2,118 |
| 2022-05-19 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 732 |
| 2022-05-18 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 22 |
| 2022-05-17 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 485 |
| 2022-05-16 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 1 |
| 2022-05-13 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 85 |
| 2022-05-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 211 |
| 2022-05-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 111 |
| 2022-05-10 | $13.00 | $13.00 | $12.65 | $12.77 | $12.77 | 2,899 |
| 2022-05-09 | $12.66 | $12.81 | $12.66 | $12.81 | $12.81 | 1,180 |
| 2022-05-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 4 |
| 2022-05-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 684 |
| 2022-05-04 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 325 |
| 2022-05-03 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 8,065 |
| 2022-05-02 | $14.33 | $14.43 | $14.24 | $14.24 | $14.24 | 1,647 |
| 2022-04-29 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 364 |
| 2022-04-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 142 |
| 2022-04-27 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 104 |
| 2022-04-26 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 915 |
| 2022-04-25 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 915 |
| 2022-04-22 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 323 |
| 2022-04-21 | $16.31 | $16.58 | $16.31 | $16.57 | $16.57 | 3,167 |
| 2022-04-20 | $16.45 | $16.45 | $16.41 | $16.45 | $16.45 | 474 |
| 2022-04-19 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 102 |
| 2022-04-18 | $15.63 | $15.85 | $15.59 | $15.85 | $15.85 | 4,057 |
| 2022-04-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 550 |
| 2022-04-13 | $16.10 | $16.19 | $16.10 | $16.19 | $16.19 | 2,344 |
| 2022-04-12 | $16.99 | $16.99 | $16.00 | $16.20 | $16.20 | 1,296 |
| 2022-04-11 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 249 |
| 2022-04-08 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 67 |
| 2022-04-07 | $16.19 | $16.19 | $15.70 | $15.78 | $15.78 | 10,466 |
| 2022-04-06 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 792 |
| 2022-04-05 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 261 |
| 2022-04-04 | $16.77 | $16.77 | $16.20 | $16.34 | $16.34 | 518 |
| 2022-04-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 26 |
| 2022-03-31 | $16.11 | $16.11 | $16.10 | $16.10 | $16.10 | 520 |
| 2022-03-30 | $16.35 | $16.35 | $16.24 | $16.24 | $16.24 | 627 |
| 2022-03-29 | $15.75 | $16.15 | $15.75 | $16.15 | $16.15 | 1,113 |
| 2022-03-28 | $15.90 | $15.90 | $15.64 | $15.80 | $15.80 | 2,714 |
| 2022-03-25 | $15.75 | $16.00 | $15.75 | $15.97 | $15.97 | 682 |
| 2022-03-24 | $15.23 | $15.67 | $15.23 | $15.67 | $15.67 | 1,173 |
| 2022-03-23 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 1,009 |
| 2022-03-22 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 1,387 |
| 2022-03-21 | $15.54 | $15.54 | $15.34 | $15.54 | $15.54 | 146 |
| 2022-03-18 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 146 |
| 2022-03-17 | $15.18 | $15.50 | $15.18 | $15.50 | $15.50 | 919 |
| 2022-03-16 | $15.18 | $15.50 | $15.08 | $15.50 | $15.50 | 1,564 |
| 2022-03-15 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 54 |
| 2022-03-14 | $15.12 | $15.12 | $14.79 | $14.79 | $14.79 | 780 |
| 2022-03-11 | $14.93 | $14.93 | $14.93 | $14.93 | $14.93 | 257 |
| 2022-03-10 | $14.64 | $14.80 | $14.50 | $14.60 | $14.60 | 2,588 |
| 2022-03-09 | $14.45 | $14.57 | $14.44 | $14.44 | $14.44 | 36,894 |
| 2022-03-08 | $14.10 | $14.10 | $13.54 | $13.54 | $13.54 | 678 |
| 2022-03-07 | $14.69 | $14.69 | $14.10 | $14.10 | $14.10 | 1,555 |
| 2022-03-04 | $14.14 | $14.14 | $13.36 | $13.92 | $13.92 | 1,278 |
| 2022-03-03 | $14.00 | $14.14 | $13.87 | $14.14 | $13.85 | 2,227 |
| 2022-03-02 | $13.40 | $13.84 | $13.35 | $13.60 | $13.32 | 4,703 |
| 2022-03-01 | $13.05 | $13.25 | $13.05 | $13.25 | $12.98 | 475 |
| 2022-02-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.68 | 312 |
| 2022-02-25 | $13.25 | $13.30 | $13.25 | $13.30 | $13.02 | 500 |
| 2022-02-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.24 | 342 |
| 2022-02-23 | $13.30 | $13.30 | $13.18 | $13.18 | $12.91 | 1,390 |
| 2022-02-22 | $12.99 | $12.99 | $12.99 | $12.99 | $12.72 | 27 |
| 2022-02-18 | $12.99 | $12.99 | $12.99 | $12.99 | $12.72 | 101 |
| 2022-02-17 | $13.43 | $13.43 | $12.90 | $12.90 | $12.63 | 3,238 |
| 2022-02-16 | $12.50 | $12.50 | $12.25 | $12.50 | $12.24 | 2,766 |
| 2022-02-15 | $12.00 | $12.07 | $12.00 | $12.07 | $11.82 | 2,482 |
| 2022-02-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.24 | 120 |
| 2022-02-11 | $10.46 | $10.46 | $10.46 | $10.46 | $10.24 | 126 |
| 2022-02-10 | $11.00 | $11.14 | $11.00 | $11.14 | $10.91 | 7,360 |
| 2022-02-09 | $11.00 | $11.14 | $11.00 | $11.14 | $10.91 | 792 |
| 2022-02-08 | $10.71 | $10.99 | $10.71 | $10.99 | $10.76 | 354 |
| 2022-02-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.27 | 266 |
| 2022-02-04 | $10.16 | $10.16 | $10.16 | $10.16 | $9.95 | 202 |
| 2022-02-03 | $10.34 | $10.36 | $10.34 | $10.36 | $10.15 | 463 |
| 2022-02-02 | $10.58 | $10.58 | $10.58 | $10.58 | $10.36 | 400 |
| 2022-02-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.73 | 1 |
| 2022-01-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.73 | 1 |
| 2022-01-28 | $9.89 | $9.94 | $9.84 | $9.94 | $9.73 | 601 |
| 2022-01-27 | $10.39 | $10.39 | $10.16 | $10.27 | $10.06 | 1,006 |
| 2022-01-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.18 | 40 |
| 2022-01-25 | $10.13 | $10.40 | $10.13 | $10.40 | $10.18 | 305 |
| 2022-01-24 | $10.08 | $10.25 | $9.92 | $9.92 | $9.71 | 2,014 |
| 2022-01-21 | $10.75 | $10.91 | $10.75 | $10.91 | $10.68 | 318 |
| 2022-01-20 | $11.13 | $11.13 | $11.13 | $11.13 | $10.90 | 76 |
| 2022-01-19 | $11.10 | $11.23 | $11.10 | $11.13 | $10.90 | 550 |
| 2022-01-18 | $11.02 | $11.02 | $11.02 | $11.02 | $10.79 | 272 |
| 2022-01-14 | $11.30 | $11.30 | $11.25 | $11.30 | $11.07 | 610 |
| 2022-01-13 | $11.46 | $11.46 | $11.43 | $11.43 | $11.19 | 211 |
| 2022-01-12 | $11.25 | $11.25 | $11.25 | $11.25 | $11.02 | 90 |
| 2022-01-11 | $11.21 | $11.25 | $11.21 | $11.25 | $11.02 | 353 |
| 2022-01-10 | $11.12 | $11.12 | $11.00 | $11.00 | $10.77 | 621 |
| 2022-01-07 | $11.36 | $11.36 | $11.12 | $11.18 | $10.95 | 1,869 |
| 2022-01-06 | $12.20 | $12.21 | $11.90 | $11.95 | $11.70 | 1,465 |
| 2022-01-05 | $12.20 | $12.20 | $12.13 | $12.13 | $11.88 | 300 |
| 2022-01-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.44 | 0 |
| 2022-01-03 | $11.36 | $11.68 | $11.36 | $11.68 | $11.44 | 650 |
| 2021-12-31 | $11.36 | $11.36 | $11.36 | $11.36 | $11.13 | 150 |
| 2021-12-30 | $11.36 | $11.36 | $11.36 | $11.36 | $11.13 | 1 |
| 2021-12-29 | $11.36 | $11.36 | $11.36 | $11.36 | $11.13 | 100 |
| 2021-12-28 | $11.55 | $11.55 | $11.36 | $11.36 | $11.13 | 804 |
| 2021-12-27 | $11.53 | $11.53 | $11.53 | $11.53 | $11.29 | 0 |
| 2021-12-23 | $11.53 | $11.53 | $11.53 | $11.53 | $11.29 | 0 |
| 2021-12-22 | $11.45 | $11.53 | $11.45 | $11.53 | $11.29 | 301 |
| 2021-12-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.97 | 1,917 |
| 2021-12-20 | $11.10 | $11.10 | $11.10 | $11.10 | $10.87 | 2,001 |
| 2021-12-17 | $10.87 | $10.87 | $10.87 | $10.87 | $10.65 | 48 |
| 2021-12-16 | $10.87 | $10.87 | $10.87 | $10.87 | $10.65 | 212 |
| 2021-12-15 | $10.97 | $11.06 | $10.97 | $11.06 | $10.83 | 552 |
| 2021-12-14 | $10.75 | $10.75 | $10.75 | $10.75 | $10.53 | 125 |
| 2021-12-13 | $10.56 | $10.56 | $10.56 | $10.56 | $10.34 | 0 |
| 2021-12-10 | $10.56 | $10.56 | $10.56 | $10.56 | $10.34 | 301 |
| 2021-12-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.00 | 600 |
| 2021-12-08 | $10.68 | $10.71 | $10.67 | $10.71 | $10.49 | 1,255 |
| 2021-12-07 | $10.69 | $10.84 | $10.69 | $10.84 | $10.62 | 5,496 |
| 2021-12-06 | $10.27 | $10.53 | $10.27 | $10.53 | $10.31 | 494 |
| 2021-12-03 | $10.09 | $10.09 | $10.04 | $10.04 | $9.83 | 301 |
| 2021-12-02 | $9.99 | $10.01 | $9.99 | $10.01 | $9.80 | 800 |
| 2021-12-01 | $10.54 | $10.54 | $10.04 | $10.23 | $10.02 | 8,457 |
| 2021-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.79 | 372 |
| 2021-11-29 | $10.30 | $10.33 | $10.25 | $10.25 | $10.04 | 1,970 |
| 2021-11-26 | $10.93 | $10.93 | $10.93 | $10.93 | $10.70 | 0 |
| 2021-11-24 | $10.96 | $11.00 | $10.91 | $10.93 | $10.70 | 2,746 |
| 2021-11-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.72 | 7 |
| 2021-11-22 | $10.95 | $10.95 | $10.95 | $10.95 | $10.72 | 474 |
| 2021-11-19 | $10.87 | $10.87 | $10.75 | $10.75 | $10.52 | 250 |
| 2021-11-18 | $10.48 | $10.48 | $10.45 | $10.45 | $10.23 | 874 |
| 2021-11-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 203 |
| 2021-11-16 | $10.76 | $10.76 | $10.72 | $10.72 | $10.50 | 621 |
| 2021-11-15 | $11.07 | $11.07 | $10.93 | $10.93 | $10.70 | 560 |
| 2021-11-12 | $10.99 | $11.04 | $10.97 | $11.04 | $10.81 | 3,662 |
| 2021-11-11 | $10.92 | $10.92 | $10.92 | $10.92 | $10.69 | 195 |
| 2021-11-10 | $10.56 | $10.58 | $10.56 | $10.58 | $10.36 | 1,900 |
| 2021-11-09 | $10.63 | $10.63 | $10.56 | $10.56 | $10.34 | 700 |
| 2021-11-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.28 | 1,000 |
| 2021-11-05 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 31 |
| 2021-11-04 | $10.29 | $10.29 | $10.29 | $10.29 | $10.08 | 1,356 |
| 2021-11-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.60 | 157 |
| 2021-11-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.63 | 280 |
| 2021-11-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.63 | 280 |
| 2021-10-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.63 | 219 |
| 2021-10-28 | $10.96 | $10.96 | $10.87 | $10.90 | $10.67 | 2,824 |
| 2021-10-27 | $11.01 | $11.01 | $11.01 | $11.01 | $10.78 | 105 |
| 2021-10-26 | $11.18 | $11.18 | $11.18 | $11.18 | $10.95 | 252 |
| 2021-10-25 | $10.72 | $10.91 | $10.70 | $10.91 | $10.68 | 7,400 |
| 2021-10-22 | $10.72 | $10.75 | $10.69 | $10.75 | $10.53 | 627 |
| 2021-10-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.46 | 520 |
| 2021-10-20 | $10.58 | $10.58 | $10.52 | $10.52 | $10.30 | 4,975 |
| 2021-10-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.27 | 0 |
| 2021-10-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.27 | 148 |
| 2021-10-15 | $10.66 | $10.66 | $10.66 | $10.66 | $10.44 | 1 |
| 2021-10-14 | $10.41 | $10.69 | $10.41 | $10.66 | $10.44 | 699 |
| 2021-10-13 | $10.05 | $10.37 | $10.05 | $10.36 | $10.15 | 3,651 |
| 2021-10-12 | $9.13 | $9.13 | $9.13 | $9.13 | $8.94 | 0 |
| 2021-10-11 | $9.13 | $9.13 | $9.13 | $9.13 | $8.94 | 76 |
| 2021-10-08 | $9.13 | $9.13 | $9.13 | $9.13 | $8.94 | 1 |
| 2021-10-07 | $9.13 | $9.13 | $9.13 | $9.13 | $8.94 | 0 |
| 2021-10-06 | $9.00 | $9.13 | $9.00 | $9.13 | $8.94 | 34,851 |
| 2021-10-05 | $9.13 | $9.13 | $9.13 | $9.13 | $8.94 | 501 |
| 2021-10-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.11 | 1,000 |
| 2021-10-01 | $9.52 | $9.52 | $9.52 | $9.52 | $9.11 | 0 |
| 2021-09-30 | $9.36 | $9.52 | $9.36 | $9.52 | $9.11 | 1,264 |
| 2021-09-29 | $9.30 | $9.42 | $9.30 | $9.36 | $8.96 | 1,959 |
| 2021-09-28 | $9.75 | $9.82 | $9.40 | $9.49 | $9.08 | 9,600 |
| 2021-09-27 | $9.83 | $9.86 | $9.83 | $9.86 | $9.43 | 315 |
| 2021-09-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.34 | 101 |
| 2021-09-23 | $10.00 | $10.09 | $9.99 | $10.09 | $9.66 | 1,737 |
| 2021-09-22 | $9.60 | $9.60 | $9.60 | $9.60 | $9.19 | 131 |
| 2021-09-21 | $9.30 | $9.30 | $9.30 | $9.30 | $8.90 | 410 |
| 2021-09-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.09 | 6 |
| 2021-09-17 | $9.60 | $9.60 | $9.50 | $9.50 | $9.09 | 1,888 |
| 2021-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.57 | 400 |
| 2021-09-15 | $10.20 | $10.22 | $10.10 | $10.10 | $9.67 | 1,306 |
| 2021-09-14 | $10.23 | $10.24 | $10.23 | $10.24 | $9.80 | 200 |
| 2021-09-13 | $10.67 | $10.67 | $10.67 | $10.67 | $10.21 | 100 |
| 2021-09-10 | $10.40 | $10.40 | $10.40 | $10.40 | $9.95 | 2 |
| 2021-09-09 | $10.40 | $10.40 | $10.40 | $10.40 | $9.95 | 0 |
| 2021-09-08 | $10.40 | $10.40 | $10.40 | $10.40 | $9.95 | 357 |
| 2021-09-07 | $10.68 | $10.68 | $10.68 | $10.68 | $10.22 | 20 |
| 2021-09-03 | $10.68 | $10.68 | $10.68 | $10.68 | $10.22 | 0 |
| 2021-09-02 | $10.79 | $10.85 | $10.65 | $10.68 | $10.22 | 6,525 |
| 2021-09-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 166 |
| 2021-08-31 | $10.67 | $10.67 | $10.67 | $10.67 | $10.21 | 742 |
| 2021-08-30 | $11.29 | $11.29 | $10.95 | $10.95 | $10.48 | 950 |
| 2021-08-27 | $10.94 | $10.94 | $10.84 | $10.84 | $10.37 | 1,802 |
| 2021-08-26 | $10.37 | $10.37 | $10.37 | $10.37 | $9.92 | 166 |
| 2021-08-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.11 | 552 |
| 2021-08-24 | $10.53 | $10.53 | $10.53 | $10.53 | $10.08 | 0 |
| 2021-08-23 | $10.53 | $10.53 | $10.53 | $10.53 | $10.08 | 47 |
| 2021-08-20 | $10.53 | $10.53 | $10.53 | $10.53 | $10.08 | 1,932 |
| 2021-08-19 | $11.00 | $11.00 | $10.57 | $10.78 | $10.32 | 1,001 |
| 2021-08-18 | $12.78 | $12.78 | $12.78 | $12.78 | $12.23 | 3 |
| 2021-08-17 | $12.78 | $12.78 | $12.78 | $12.78 | $12.23 | 0 |
| 2021-08-16 | $12.91 | $12.91 | $12.78 | $12.78 | $12.23 | 420 |
| 2021-08-13 | $12.70 | $12.70 | $12.70 | $12.70 | $12.16 | 140 |
| 2021-08-12 | $12.25 | $12.53 | $12.25 | $12.53 | $11.99 | 10,871 |
| 2021-08-11 | $12.09 | $12.11 | $12.09 | $12.11 | $11.59 | 1,125 |
| 2021-08-10 | $11.65 | $11.65 | $11.65 | $11.65 | $11.15 | 504 |
| 2021-08-09 | $11.51 | $11.51 | $11.51 | $11.51 | $11.01 | 30 |
| 2021-08-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.01 | 630 |
| 2021-08-05 | $11.45 | $11.45 | $11.45 | $11.45 | $10.96 | 0 |
| 2021-08-04 | $11.44 | $11.45 | $11.44 | $11.45 | $10.96 | 369 |
| 2021-08-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.42 | 0 |
| 2021-08-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.42 | 336 |
| 2021-07-30 | $11.96 | $11.96 | $11.96 | $11.96 | $11.45 | 507 |
| 2021-07-29 | $11.94 | $11.94 | $11.94 | $11.94 | $11.42 | 0 |
| 2021-07-28 | $11.94 | $11.94 | $11.94 | $11.94 | $11.42 | 306 |
| 2021-07-27 | $11.87 | $11.87 | $11.87 | $11.87 | $11.36 | 1,686 |
| 2021-07-26 | $11.51 | $11.51 | $11.51 | $11.51 | $11.02 | 1,000 |
| 2021-07-23 | $11.57 | $11.57 | $11.50 | $11.50 | $11.01 | 2,705 |
| 2021-07-22 | $11.33 | $11.34 | $11.33 | $11.33 | $10.84 | 10,806 |
| 2021-07-21 | $11.31 | $11.31 | $11.31 | $11.31 | $10.83 | 364 |
| 2021-07-20 | $10.51 | $10.91 | $10.51 | $10.91 | $10.44 | 825 |
| 2021-07-19 | $10.78 | $11.39 | $10.78 | $11.39 | $10.90 | 2,380 |
| 2021-07-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.34 | 25 |
| 2021-07-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.34 | 21 |
| 2021-07-14 | $11.62 | $12.15 | $11.62 | $11.85 | $11.34 | 3,937 |
| 2021-07-13 | $11.77 | $11.98 | $11.77 | $11.98 | $11.47 | 650 |
| 2021-07-12 | $11.77 | $11.77 | $11.77 | $11.77 | $11.27 | 129 |
| 2021-07-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.39 | 331 |
| 2021-07-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.68 | 2 |
| 2021-07-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.68 | 6 |
| 2021-07-06 | $11.95 | $12.20 | $11.95 | $12.20 | $11.68 | 1,356 |
| 2021-07-02 | $12.19 | $12.19 | $12.19 | $12.19 | $11.67 | 236 |
| 2021-07-01 | $12.36 | $12.36 | $12.36 | $12.36 | $11.83 | 69 |
| 2021-06-30 | $12.36 | $12.36 | $12.36 | $12.36 | $11.83 | 385 |
| 2021-06-29 | $12.63 | $12.63 | $12.00 | $12.00 | $11.49 | 215 |
| 2021-06-28 | $12.15 | $12.15 | $12.15 | $12.15 | $11.63 | 1,367 |
| 2021-06-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.20 | 4 |
| 2021-06-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.20 | 220 |
| 2021-06-23 | $12.70 | $12.70 | $12.70 | $12.70 | $12.16 | 12,205 |
| 2021-06-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.22 | 7 |
| 2021-06-21 | $11.36 | $11.76 | $11.36 | $11.72 | $11.22 | 9,034 |
| 2021-06-18 | $12.96 | $12.96 | $12.96 | $12.96 | $12.40 | 10 |
| 2021-06-17 | $12.96 | $12.96 | $12.96 | $12.96 | $12.40 | 74 |
| 2021-06-16 | $12.97 | $12.97 | $12.96 | $12.96 | $12.40 | 554 |
| 2021-06-15 | $13.01 | $13.06 | $13.01 | $13.06 | $12.50 | 12,798 |
| 2021-06-14 | $12.95 | $12.95 | $12.95 | $12.95 | $12.40 | 47 |
| 2021-06-11 | $12.96 | $12.96 | $12.95 | $12.95 | $12.40 | 1,611 |
| 2021-06-10 | $12.99 | $12.99 | $12.92 | $12.92 | $12.37 | 587 |
| 2021-06-09 | $12.59 | $12.59 | $12.59 | $12.59 | $12.05 | 157 |
| 2021-06-08 | $12.50 | $12.59 | $12.50 | $12.59 | $12.05 | 341 |
| 2021-06-07 | $13.21 | $13.21 | $12.48 | $12.79 | $12.24 | 732 |
| 2021-06-04 | $12.60 | $12.79 | $12.60 | $12.79 | $12.24 | 1,788 |
| 2021-06-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.27 | 201 |
| 2021-06-02 | $12.60 | $12.64 | $12.47 | $12.47 | $11.94 | 3,524 |
| 2021-06-01 | $12.29 | $12.29 | $12.29 | $12.29 | $11.76 | 210 |
| 2021-05-28 | $12.10 | $12.10 | $12.10 | $12.10 | $11.58 | 3 |
| 2021-05-27 | $12.14 | $12.14 | $12.10 | $12.10 | $11.58 | 1,275 |
| 2021-05-26 | $12.07 | $12.07 | $12.07 | $12.07 | $11.55 | 73 |
| 2021-05-25 | $11.99 | $12.07 | $11.79 | $12.07 | $11.55 | 1,720 |
| 2021-05-24 | $12.00 | $12.00 | $12.00 | $12.00 | $11.49 | 6 |
| 2021-05-21 | $12.00 | $12.00 | $12.00 | $12.00 | $11.49 | 1,231 |
| 2021-05-20 | $12.83 | $12.83 | $12.83 | $12.83 | $12.28 | 60 |
| 2021-05-19 | $12.83 | $12.83 | $12.83 | $12.83 | $12.28 | 4 |
| 2021-05-18 | $12.36 | $12.83 | $12.36 | $12.83 | $12.28 | 11,625 |
| 2021-05-17 | $12.80 | $12.80 | $12.80 | $12.80 | $12.25 | 25 |
| 2021-05-14 | $12.90 | $12.90 | $12.80 | $12.80 | $12.25 | 1,850 |
| 2021-05-13 | $12.93 | $12.93 | $12.93 | $12.93 | $12.38 | 131 |
| 2021-05-12 | $12.93 | $12.93 | $12.93 | $12.93 | $12.38 | 430 |
| 2021-05-11 | $13.24 | $13.24 | $13.23 | $13.23 | $12.66 | 307 |
| 2021-05-10 | $13.50 | $13.50 | $13.50 | $13.50 | $12.92 | 1,040 |
| 2021-05-07 | $12.90 | $13.16 | $12.90 | $13.16 | $12.59 | 1,700 |
| 2021-05-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.28 | 11 |
| 2021-05-05 | $12.80 | $12.83 | $12.80 | $12.83 | $12.28 | 1,046 |
| 2021-05-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.96 | 0 |
| 2021-05-03 | $12.37 | $12.50 | $12.37 | $12.50 | $11.96 | 775 |
| 2021-04-30 | $12.50 | $12.50 | $12.29 | $12.29 | $11.76 | 1,760 |
| 2021-04-29 | $12.70 | $12.70 | $12.70 | $12.70 | $12.16 | 1,720 |
| 2021-04-28 | $12.12 | $12.40 | $12.12 | $12.39 | $11.86 | 17,722 |
| 2021-04-27 | $12.23 | $12.23 | $12.23 | $12.23 | $11.70 | 29 |
| 2021-04-26 | $12.03 | $12.34 | $12.03 | $12.23 | $11.70 | 1,712 |
| 2021-04-23 | $12.50 | $12.50 | $12.50 | $12.50 | $11.96 | 900 |
| 2021-04-22 | $12.00 | $12.00 | $12.00 | $12.00 | $11.49 | 2,525 |
| 2021-04-21 | $12.60 | $12.61 | $12.60 | $12.61 | $12.07 | 901 |
| 2021-04-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.06 | 2,923 |
| 2021-04-19 | $12.45 | $12.70 | $12.45 | $12.60 | $12.06 | 2,315 |
| 2021-04-16 | $11.56 | $11.56 | $11.56 | $11.56 | $11.06 | 1 |
| 2021-04-15 | $11.52 | $11.56 | $11.52 | $11.56 | $11.06 | 845 |
| 2021-04-14 | $11.18 | $11.18 | $11.18 | $11.18 | $10.70 | 6,293 |
| 2021-04-13 | $11.18 | $11.18 | $11.18 | $11.18 | $10.70 | 0 |
| 2021-04-12 | $11.18 | $11.18 | $11.18 | $11.18 | $10.70 | 42 |
| 2021-04-09 | $11.18 | $11.18 | $11.18 | $11.18 | $10.70 | 818 |
| 2021-04-08 | $11.66 | $11.66 | $11.66 | $11.66 | $11.16 | 24 |
| 2021-04-07 | $11.66 | $11.66 | $11.66 | $11.66 | $11.16 | 379 |
| 2021-04-06 | $11.51 | $11.51 | $11.51 | $11.51 | $11.02 | 97 |
| 2021-04-05 | $11.51 | $11.51 | $11.51 | $11.51 | $11.02 | 1,512 |
| 2021-04-01 | $11.35 | $11.45 | $11.34 | $11.45 | $10.96 | 1,401 |
| 2021-03-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.52 | 45 |
| 2021-03-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.52 | 267 |
| 2021-03-29 | $11.30 | $11.30 | $11.00 | $11.00 | $10.53 | 1,790 |
| 2021-03-26 | $10.12 | $10.12 | $10.12 | $10.12 | $9.69 | 18 |
| 2021-03-25 | $10.18 | $10.18 | $10.04 | $10.12 | $9.69 | 2,002 |
| 2021-03-24 | $10.59 | $10.59 | $10.36 | $10.36 | $9.92 | 1,852 |
| 2021-03-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.05 | 200 |
| 2021-03-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 1 |
| 2021-03-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.53 | 4,037 |
| 2021-03-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.77 | 210 |
| 2021-03-17 | $11.16 | $11.16 | $11.16 | $11.16 | $10.68 | 350 |
| 2021-03-16 | $11.16 | $11.16 | $11.16 | $11.16 | $10.68 | 125 |
| 2021-03-15 | $11.30 | $11.30 | $11.15 | $11.19 | $10.71 | 2,450 |
| 2021-03-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.39 | 201 |
| 2021-03-11 | $11.11 | $11.11 | $11.11 | $11.11 | $10.64 | 115 |
| 2021-03-10 | $11.11 | $11.11 | $11.11 | $11.11 | $10.63 | 10,055 |
| 2021-03-09 | $11.09 | $11.30 | $11.09 | $11.11 | $10.63 | 2,090 |
| 2021-03-08 | $10.59 | $11.25 | $10.59 | $11.25 | $10.77 | 1,200 |
| 2021-03-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.43 | 291 |
| 2021-03-04 | $11.03 | $11.03 | $11.03 | $11.03 | $10.56 | 178 |
| 2021-03-03 | $11.10 | $11.10 | $11.10 | $11.10 | $10.54 | 114 |
| 2021-03-02 | $10.77 | $11.20 | $10.77 | $11.20 | $10.63 | 4,001 |
| 2021-03-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.05 | 146 |
| 2021-02-26 | $10.58 | $10.58 | $10.25 | $10.25 | $9.73 | 33,290 |
| 2021-02-25 | $10.59 | $11.00 | $10.59 | $11.00 | $10.44 | 1,923 |
| 2021-02-24 | $11.00 | $11.18 | $11.00 | $11.18 | $10.61 | 4,320 |
| 2021-02-23 | $10.65 | $10.98 | $10.65 | $10.86 | $10.31 | 11,806 |
| 2021-02-22 | $10.25 | $10.50 | $10.21 | $10.50 | $9.97 | 4,791 |
| 2021-02-19 | $10.18 | $10.30 | $10.18 | $10.25 | $9.73 | 3,270 |
| 2021-02-18 | $10.39 | $10.71 | $10.39 | $10.65 | $10.11 | 21,920 |
| 2021-02-17 | $10.89 | $10.89 | $10.50 | $10.65 | $10.11 | 21,920 |
| 2021-02-16 | $10.45 | $10.75 | $10.42 | $10.59 | $10.05 | 8,049 |
| 2021-02-12 | $9.55 | $9.83 | $9.55 | $9.83 | $9.33 | 736 |
| 2021-02-11 | $9.70 | $9.89 | $9.60 | $9.60 | $9.11 | 3,677 |
| 2021-02-10 | $9.89 | $9.90 | $9.89 | $9.90 | $9.40 | 39 |
| 2021-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.40 | 39 |
| 2021-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.40 | 52 |
| 2021-02-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.40 | 125 |
| 2021-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.25 | 25 |
| 2021-02-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.25 | 0 |
| 2021-02-02 | $9.25 | $9.75 | $9.25 | $9.75 | $9.25 | 3,828 |
| 2021-02-01 | $9.81 | $9.81 | $9.38 | $9.49 | $9.01 | 7,855 |
| 2021-01-29 | $9.42 | $9.50 | $9.08 | $9.50 | $9.02 | 5,019 |
| 2021-01-28 | $9.84 | $9.84 | $9.73 | $9.75 | $9.25 | 1,710 |
| 2021-01-27 | $9.94 | $10.32 | $9.94 | $10.18 | $9.66 | 1,438 |
| 2021-01-26 | $10.50 | $10.50 | $10.50 | $10.50 | $9.97 | 91 |
| 2021-01-25 | $10.20 | $10.50 | $10.20 | $10.50 | $9.97 | 1,670 |
| 2021-01-22 | $10.25 | $10.47 | $10.25 | $10.47 | $9.94 | 861 |
| 2021-01-21 | $10.42 | $10.42 | $10.42 | $10.42 | $9.89 | 929 |
| 2021-01-20 | $10.38 | $10.60 | $10.38 | $10.60 | $10.06 | 19,486 |
| 2021-01-19 | $10.29 | $10.29 | $10.14 | $10.14 | $9.62 | 1,926 |
| 2021-01-15 | $10.58 | $10.58 | $10.58 | $10.58 | $10.04 | 340 |
| 2021-01-14 | $10.90 | $10.90 | $10.78 | $10.78 | $10.23 | 1,300 |
| 2021-01-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.35 | 2,040 |
| 2021-01-12 | $10.89 | $10.89 | $10.89 | $10.89 | $10.34 | 2,762 |
| 2021-01-11 | $11.26 | $11.26 | $10.75 | $10.80 | $10.25 | 6,697 |
| 2021-01-08 | $10.75 | $10.75 | $10.75 | $10.75 | $10.20 | 743 |
| 2021-01-07 | $11.34 | $11.34 | $10.57 | $10.89 | $10.33 | 2,726 |
| 2021-01-06 | $10.11 | $10.45 | $10.11 | $10.45 | $9.92 | 1,285 |
| 2021-01-05 | $10.43 | $10.44 | $10.25 | $10.25 | $9.73 | 331 |
| 2021-01-04 | $10.40 | $10.40 | $10.22 | $10.22 | $9.70 | 601 |
| 2020-12-31 | $10.15 | $10.35 | $10.15 | $10.35 | $9.82 | 748 |
| 2020-12-30 | $9.95 | $10.00 | $9.84 | $9.84 | $9.34 | 2,704 |
| 2020-12-29 | $9.76 | $9.82 | $9.70 | $9.79 | $9.29 | 1,352 |
| 2020-12-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.17 | 242 |
| 2020-12-24 | $9.47 | $9.47 | $9.47 | $9.47 | $8.99 | 200 |
| 2020-12-23 | $9.35 | $9.35 | $9.25 | $9.25 | $8.78 | 866 |
| 2020-12-22 | $9.26 | $9.35 | $9.26 | $9.35 | $8.87 | 4,008 |
| 2020-12-21 | $9.73 | $9.73 | $9.40 | $9.40 | $8.92 | 778 |
| 2020-12-18 | $9.58 | $9.58 | $9.44 | $9.50 | $9.02 | 2,521 |
| 2020-12-17 | $9.90 | $9.90 | $9.73 | $9.73 | $9.23 | 800 |
| 2020-12-16 | $9.55 | $9.82 | $9.42 | $9.82 | $9.32 | 842 |
| 2020-12-15 | $9.25 | $9.39 | $9.25 | $9.39 | $8.91 | 2,251 |
| 2020-12-14 | $9.25 | $9.25 | $9.25 | $9.25 | $8.78 | 3 |
| 2020-12-11 | $9.25 | $9.25 | $9.25 | $9.25 | $8.78 | 11 |
| 2020-12-10 | $9.25 | $9.25 | $9.25 | $9.25 | $8.78 | 0 |
| 2020-12-09 | $9.43 | $9.43 | $9.23 | $9.25 | $8.78 | 3,525 |
| 2020-12-08 | $9.64 | $9.64 | $9.42 | $9.45 | $8.97 | 4,285 |
| 2020-12-07 | $9.45 | $9.45 | $9.32 | $9.38 | $8.90 | 3,784 |
| 2020-12-04 | $8.70 | $8.97 | $8.70 | $8.97 | $8.51 | 2,696 |
| 2020-12-03 | $8.98 | $8.98 | $8.55 | $8.65 | $8.21 | 12,856 |
| 2020-12-02 | $8.34 | $8.46 | $8.29 | $8.32 | $7.89 | 5,602 |
| 2020-12-01 | $8.23 | $8.23 | $8.23 | $8.23 | $7.81 | 205 |
| 2020-11-30 | $8.34 | $8.34 | $8.15 | $8.15 | $7.74 | 3,816 |
| 2020-11-27 | $8.10 | $8.22 | $8.10 | $8.14 | $7.73 | 4,736 |
| 2020-11-25 | $8.08 | $8.10 | $8.04 | $8.04 | $7.63 | 1,861 |
| 2020-11-24 | $7.90 | $8.01 | $7.90 | $8.01 | $7.60 | 8,450 |
| 2020-11-23 | $7.84 | $7.84 | $7.65 | $7.65 | $7.26 | 2,001 |
| 2020-11-20 | $7.56 | $7.56 | $7.56 | $7.56 | $7.18 | 5 |
| 2020-11-19 | $7.70 | $7.70 | $7.56 | $7.56 | $7.18 | 1,209 |
| 2020-11-18 | $7.78 | $7.85 | $7.71 | $7.71 | $7.32 | 3,308 |
| 2020-11-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.45 | 0 |
| 2020-11-16 | $7.80 | $7.85 | $7.73 | $7.85 | $7.45 | 1,796 |
| 2020-11-13 | $7.61 | $7.77 | $7.61 | $7.75 | $7.36 | 50,254 |
| 2020-11-12 | $7.77 | $7.77 | $7.66 | $7.66 | $7.27 | 544 |
| 2020-11-11 | $7.56 | $7.75 | $7.56 | $7.67 | $7.28 | 28,839 |
| 2020-11-10 | $7.20 | $7.30 | $7.20 | $7.27 | $6.90 | 5,775 |
| 2020-11-09 | $7.11 | $7.29 | $7.11 | $7.17 | $6.81 | 10,409 |
| 2020-11-06 | $7.00 | $7.00 | $6.98 | $6.98 | $6.63 | 5,804 |
| 2020-11-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.34 | 278 |
| 2020-11-04 | $6.90 | $6.93 | $6.80 | $6.93 | $6.58 | 3,668 |
| 2020-11-03 | $6.82 | $6.87 | $6.80 | $6.86 | $6.51 | 7,350 |
| 2020-11-02 | $6.65 | $6.79 | $6.52 | $6.78 | $6.44 | 50,421 |
| 2020-10-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.17 | 1,501 |
| 2020-10-29 | $6.55 | $6.55 | $6.55 | $6.55 | $6.22 | 340 |
| 2020-10-28 | $6.47 | $6.47 | $6.47 | $6.47 | $6.14 | 175 |
| 2020-10-27 | $6.50 | $6.50 | $6.47 | $6.47 | $6.14 | 3,192 |
| 2020-10-26 | $6.50 | $6.50 | $6.35 | $6.39 | $6.07 | 1,493 |
| 2020-10-23 | $6.24 | $6.37 | $6.24 | $6.36 | $6.04 | 12,589 |
| 2020-10-22 | $6.04 | $6.04 | $6.04 | $6.04 | $5.74 | 0 |
| 2020-10-21 | $6.10 | $6.10 | $6.04 | $6.04 | $5.74 | 719 |
| 2020-10-20 | $5.98 | $5.98 | $5.98 | $5.98 | $5.67 | 833 |
| 2020-10-19 | $5.85 | $5.95 | $5.85 | $5.95 | $5.65 | 985 |
| 2020-10-16 | $5.81 | $5.82 | $5.81 | $5.82 | $5.53 | 363 |
| 2020-10-15 | $5.90 | $5.95 | $5.90 | $5.95 | $5.65 | 2,200 |
| 2020-10-14 | $6.01 | $6.01 | $6.01 | $6.01 | $5.70 | 155 |
| 2020-10-13 | $6.00 | $6.00 | $6.00 | $6.00 | $5.70 | 179 |
| 2020-10-12 | $5.99 | $5.99 | $5.99 | $5.99 | $5.69 | 5,188 |
| 2020-10-09 | $5.90 | $5.91 | $5.90 | $5.91 | $5.61 | 269 |
| 2020-10-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.66 | 1 |
| 2020-10-07 | $5.75 | $5.96 | $5.75 | $5.96 | $5.66 | 239 |
| 2020-10-06 | $5.80 | $5.88 | $5.79 | $5.80 | $5.51 | 5,975 |
| 2020-10-05 | $5.50 | $5.70 | $5.50 | $5.70 | $5.41 | 3,419 |
| 2020-10-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.24 | 1 |
| 2020-10-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.24 | 0 |
| 2020-09-30 | $5.50 | $5.55 | $5.48 | $5.52 | $5.24 | 12,713 |
| 2020-09-29 | $5.64 | $5.64 | $5.50 | $5.50 | $5.22 | 2,455 |
| 2020-09-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.28 | 242 |
| 2020-09-25 | $5.56 | $5.56 | $5.56 | $5.56 | $5.28 | 55 |
| 2020-09-24 | $5.82 | $5.82 | $5.56 | $5.56 | $5.28 | 513 |
| 2020-09-23 | $5.90 | $5.90 | $5.90 | $5.90 | $5.60 | 0 |
| 2020-09-22 | $5.90 | $5.90 | $5.90 | $5.90 | $5.60 | 0 |
| 2020-09-21 | $5.90 | $5.90 | $5.90 | $5.90 | $5.60 | 521 |
| 2020-09-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.70 | 270 |
| 2020-09-17 | $6.05 | $6.05 | $6.05 | $6.05 | $5.74 | 74 |
| 2020-09-16 | $6.05 | $6.05 | $6.05 | $6.05 | $5.74 | 80 |
| 2020-09-15 | $6.05 | $6.05 | $6.05 | $6.05 | $5.74 | 119 |
| 2020-09-14 | $6.05 | $6.05 | $6.05 | $6.05 | $5.74 | 600 |
| 2020-09-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.50 | 22 |
| 2020-09-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.50 | 2 |
| 2020-09-09 | $5.95 | $5.95 | $5.79 | $5.79 | $5.50 | 309 |
| 2020-09-08 | $5.91 | $6.04 | $5.91 | $6.04 | $5.73 | 4,250 |
| 2020-09-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.25 | 400 |
| 2020-09-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.65 | 11 |
| 2020-09-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.65 | 266 |
| 2020-09-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.22 | 1,738 |
| 2020-08-31 | $6.20 | $6.20 | $5.83 | $5.88 | $5.58 | 15,242 |
| 2020-08-28 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 1 |
| 2020-08-27 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 0 |
| 2020-08-26 | $6.02 | $6.02 | $6.02 | $6.02 | $5.71 | 7,583 |
| 2020-08-25 | $6.06 | $6.15 | $6.06 | $6.15 | $5.84 | 7,423 |
| 2020-08-24 | $5.67 | $5.74 | $5.67 | $5.74 | $5.45 | 922 |
| 2020-08-21 | $5.60 | $5.66 | $5.55 | $5.66 | $5.37 | 1,346 |
| 2020-08-20 | $5.66 | $5.66 | $5.66 | $5.66 | $5.37 | 311 |
| 2020-08-19 | $5.57 | $5.57 | $5.57 | $5.57 | $5.29 | 554 |
| 2020-08-18 | $5.92 | $5.92 | $5.92 | $5.92 | $5.62 | 0 |
| 2020-08-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.62 | 323 |
| 2020-08-14 | $5.74 | $5.74 | $5.73 | $5.74 | $5.45 | 1,413 |
| 2020-08-13 | $5.79 | $5.94 | $5.79 | $5.94 | $5.64 | 6,689 |
| 2020-08-12 | $5.95 | $5.95 | $5.83 | $5.83 | $5.54 | 812 |
| 2020-08-11 | $5.85 | $5.85 | $5.85 | $5.85 | $5.55 | 300 |
| 2020-08-10 | $5.85 | $5.85 | $5.85 | $5.85 | $5.55 | 1 |
| 2020-08-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.55 | 182 |
| 2020-08-06 | $5.84 | $5.85 | $5.84 | $5.85 | $5.55 | 14,654 |
| 2020-08-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.53 | 101 |
| 2020-08-04 | $5.87 | $5.87 | $5.82 | $5.87 | $5.57 | 756 |
| 2020-08-03 | $5.68 | $5.84 | $5.68 | $5.84 | $5.54 | 847 |
| 2020-07-31 | $5.71 | $5.71 | $5.61 | $5.61 | $5.32 | 536 |
| 2020-07-30 | $5.85 | $5.85 | $5.70 | $5.70 | $5.41 | 356,742 |
| 2020-07-29 | $5.87 | $5.87 | $5.69 | $5.69 | $5.40 | 685 |
| 2020-07-28 | $5.85 | $5.93 | $5.66 | $5.93 | $5.62 | 4,962 |
| 2020-07-27 | $6.19 | $6.19 | $5.76 | $5.88 | $5.58 | 2,281 |
| 2020-07-24 | $5.79 | $5.98 | $5.60 | $5.79 | $5.50 | 1,979 |
| 2020-07-23 | $5.78 | $5.80 | $5.78 | $5.80 | $5.51 | 987 |
| 2020-07-22 | $5.83 | $5.83 | $5.65 | $5.77 | $5.48 | 1,996 |
| 2020-07-21 | $5.70 | $5.80 | $5.70 | $5.80 | $5.51 | 1,197 |
| 2020-07-20 | $5.50 | $5.50 | $5.44 | $5.44 | $5.16 | 39,802 |
| 2020-07-17 | $5.72 | $5.80 | $5.69 | $5.75 | $5.46 | 3,982 |
| 2020-07-16 | $5.76 | $5.76 | $5.72 | $5.72 | $5.43 | 4,360 |
| 2020-07-15 | $5.71 | $5.71 | $5.71 | $5.71 | $5.42 | 323 |
| 2020-07-14 | $5.41 | $5.43 | $5.33 | $5.42 | $5.14 | 2,119 |
| 2020-07-13 | $5.50 | $5.56 | $5.50 | $5.56 | $5.28 | 659 |
| 2020-07-10 | $5.37 | $5.37 | $5.23 | $5.23 | $4.96 | 397 |
| 2020-07-09 | $5.07 | $5.50 | $5.07 | $5.12 | $4.86 | 2,178 |
| 2020-07-08 | $5.21 | $5.38 | $5.21 | $5.22 | $4.95 | 1,342 |
| 2020-07-07 | $4.90 | $5.30 | $4.90 | $5.30 | $5.03 | 3,434 |
| 2020-07-06 | $5.60 | $5.60 | $5.35 | $5.35 | $5.08 | 826 |
| 2020-07-02 | $5.28 | $5.46 | $5.28 | $5.46 | $5.18 | 1,667 |
| 2020-07-01 | $5.16 | $5.49 | $5.16 | $5.35 | $5.08 | 7,320 |
| 2020-06-30 | $5.28 | $5.28 | $5.28 | $5.28 | $5.01 | 118 |
| 2020-06-29 | $5.42 | $5.42 | $5.24 | $5.24 | $4.97 | 29,370 |
| 2020-06-26 | $5.46 | $5.46 | $5.23 | $5.43 | $5.15 | 21,472 |
| 2020-06-25 | $5.35 | $5.45 | $5.35 | $5.45 | $5.17 | 5,132 |
| 2020-06-24 | $5.63 | $5.63 | $5.60 | $5.60 | $5.32 | 445 |
| 2020-06-23 | $5.58 | $5.70 | $5.56 | $5.70 | $5.41 | 3,504 |
| 2020-06-22 | $5.58 | $5.70 | $5.58 | $5.63 | $5.34 | 3,376 |
| 2020-06-19 | $5.71 | $5.71 | $5.70 | $5.70 | $5.41 | 492 |
| 2020-06-18 | $5.51 | $5.71 | $5.51 | $5.67 | $5.38 | 1,627 |
| 2020-06-17 | $5.60 | $5.96 | $5.60 | $5.73 | $5.44 | 687 |
| 2020-06-16 | $5.83 | $5.83 | $5.82 | $5.82 | $5.52 | 623 |
| 2020-06-15 | $5.20 | $5.45 | $5.20 | $5.45 | $5.17 | 2,156 |
| 2020-06-12 | $5.55 | $5.55 | $5.49 | $5.49 | $5.21 | 938 |
| 2020-06-11 | $5.87 | $5.87 | $5.75 | $5.75 | $5.46 | 902 |
| 2020-06-10 | $6.21 | $6.21 | $6.11 | $6.11 | $5.80 | 596 |
| 2020-06-09 | $6.02 | $6.13 | $6.02 | $6.13 | $5.82 | 8,279 |
| 2020-06-08 | $5.85 | $5.93 | $5.85 | $5.93 | $5.63 | 4,407 |
| 2020-06-05 | $5.80 | $5.95 | $5.74 | $5.90 | $5.60 | 16,391 |
| 2020-06-04 | $5.50 | $5.57 | $5.50 | $5.57 | $5.29 | 2,092 |
| 2020-06-03 | $5.37 | $5.50 | $5.37 | $5.50 | $5.22 | 13,660 |
| 2020-06-02 | $5.29 | $5.31 | $5.21 | $5.21 | $4.95 | 9,942 |
| 2020-06-01 | $5.29 | $5.29 | $5.22 | $5.25 | $4.98 | 10,463 |
| 2020-05-29 | $5.10 | $5.11 | $5.10 | $5.11 | $4.85 | 1,368 |
| 2020-05-28 | $5.20 | $5.21 | $5.09 | $5.21 | $4.95 | 5,249 |
| 2020-05-27 | $5.15 | $5.16 | $5.15 | $5.16 | $4.90 | 4,459 |
| 2020-05-26 | $5.17 | $5.19 | $4.85 | $5.17 | $4.91 | 57,884 |
| 2020-05-22 | $4.51 | $4.81 | $4.51 | $4.81 | $4.57 | 3,224 |
| 2020-05-21 | $4.62 | $4.69 | $4.57 | $4.57 | $4.34 | 10,450 |
| 2020-05-20 | $4.39 | $4.53 | $4.39 | $4.53 | $4.30 | 12,644 |
| 2020-05-19 | $4.39 | $4.39 | $4.30 | $4.30 | $4.08 | 8,361 |
| 2020-05-18 | $4.13 | $4.21 | $4.10 | $4.13 | $3.92 | 3,803 |
| 2020-05-15 | $4.06 | $4.13 | $4.06 | $4.06 | $3.85 | 3,255 |
| 2020-05-14 | $4.07 | $4.15 | $4.00 | $4.10 | $3.89 | 24,491 |
| 2020-05-13 | $4.25 | $4.40 | $4.15 | $4.15 | $3.94 | 8,832 |
| 2020-05-12 | $4.39 | $4.41 | $4.15 | $4.15 | $3.94 | 1,802 |
| 2020-05-11 | $4.06 | $4.46 | $4.06 | $4.33 | $4.11 | 2,537 |
| 2020-05-08 | $4.31 | $4.38 | $4.31 | $4.38 | $4.16 | 1,168 |
| 2020-05-07 | $4.30 | $4.37 | $4.25 | $4.27 | $4.05 | 4,045 |
| 2020-05-06 | $4.31 | $4.31 | $4.31 | $4.31 | $4.09 | 1,233 |
| 2020-05-05 | $4.10 | $4.40 | $4.10 | $4.34 | $4.12 | 2,645 |
| 2020-05-04 | $4.26 | $4.37 | $4.25 | $4.25 | $4.03 | 5,975 |
| 2020-05-01 | $4.40 | $4.40 | $4.26 | $4.26 | $4.04 | 517 |
| 2020-04-30 | $4.46 | $4.46 | $4.34 | $4.40 | $4.18 | 17,400 |
| 2020-04-29 | $4.62 | $4.62 | $4.13 | $4.33 | $4.11 | 6,988 |
| 2020-04-28 | $4.22 | $4.28 | $4.15 | $4.28 | $4.06 | 3,034 |
| 2020-04-27 | $4.11 | $4.28 | $4.08 | $4.08 | $3.87 | 855 |
| 2020-04-24 | $4.18 | $4.22 | $3.98 | $4.21 | $4.00 | 2,196 |
| 2020-04-23 | $3.97 | $3.99 | $3.97 | $3.99 | $3.79 | 376 |
| 2020-04-22 | $3.94 | $4.01 | $3.82 | $4.01 | $3.81 | 4,578 |
| 2020-04-21 | $3.85 | $4.01 | $3.82 | $3.90 | $3.70 | 7,716 |
| 2020-04-20 | $4.15 | $4.39 | $4.13 | $4.13 | $3.92 | 6,518 |
| 2020-04-17 | $4.32 | $4.49 | $4.15 | $4.30 | $4.08 | 3,783 |
| 2020-04-16 | $4.54 | $4.54 | $4.15 | $4.24 | $4.02 | 9,419 |
| 2020-04-15 | $4.39 | $4.57 | $4.37 | $4.57 | $4.34 | 3,181 |
| 2020-04-14 | $4.51 | $4.65 | $4.36 | $4.51 | $4.28 | 1,784 |
| 2020-04-13 | $4.04 | $4.41 | $4.04 | $4.18 | $3.97 | 3,574 |
| 2020-04-09 | $4.19 | $4.39 | $3.99 | $4.25 | $4.03 | 1,899 |
| 2020-04-08 | $3.92 | $4.25 | $3.92 | $3.99 | $3.79 | 2,416 |
| 2020-04-07 | $4.21 | $4.21 | $4.01 | $4.10 | $3.89 | 4,715 |
| 2020-04-06 | $3.80 | $4.05 | $3.78 | $4.05 | $3.84 | 9,643 |
| 2020-04-03 | $3.51 | $3.83 | $3.51 | $3.83 | $3.64 | 8,314 |
| 2020-04-02 | $3.76 | $3.80 | $3.62 | $3.70 | $3.51 | 22,786 |
| 2020-04-01 | $3.75 | $4.01 | $3.62 | $3.63 | $3.45 | 1,996 |
| 2020-03-31 | $3.72 | $3.89 | $3.55 | $3.88 | $3.68 | 2,989 |
| 2020-03-30 | $4.07 | $4.07 | $3.57 | $4.06 | $3.85 | 4,120 |
| 2020-03-27 | $3.50 | $3.60 | $3.50 | $3.52 | $3.34 | 36,793 |
| 2020-03-26 | $3.65 | $3.66 | $3.56 | $3.65 | $3.46 | 17,578 |
| 2020-03-25 | $3.88 | $3.88 | $3.54 | $3.55 | $3.37 | 35,232 |
| 2020-03-24 | $3.41 | $3.71 | $3.41 | $3.55 | $3.37 | 15,076 |
| 2020-03-23 | $3.45 | $3.72 | $3.18 | $3.51 | $3.33 | 14,901 |
| 2020-03-20 | $3.95 | $4.03 | $3.71 | $3.71 | $3.52 | 4,682 |
| 2020-03-19 | $3.74 | $4.03 | $3.45 | $4.03 | $3.83 | 8,265 |
| 2020-03-18 | $4.40 | $4.41 | $3.90 | $3.90 | $3.70 | 10,516 |
| 2020-03-17 | $4.70 | $4.70 | $4.34 | $4.53 | $4.30 | 38,652 |
| 2020-03-16 | $4.52 | $4.56 | $4.34 | $4.48 | $4.25 | 28,487 |
| 2020-03-13 | $4.65 | $4.99 | $4.52 | $4.62 | $4.39 | 2,834 |
| 2020-03-12 | $4.80 | $5.00 | $4.39 | $4.52 | $4.29 | 54,799 |
| 2020-03-11 | $5.20 | $5.40 | $5.10 | $5.10 | $4.84 | 16,724 |
| 2020-03-10 | $5.44 | $5.59 | $5.20 | $5.38 | $5.11 | 18,561 |
| 2020-03-09 | $5.17 | $5.50 | $5.00 | $5.27 | $5.00 | 28,701 |
| 2020-03-06 | $6.10 | $6.21 | $6.01 | $6.01 | $5.70 | 14,247 |
| 2020-03-05 | $6.20 | $6.30 | $6.20 | $6.21 | $5.86 | 2,094 |
| 2020-03-04 | $6.19 | $6.27 | $6.10 | $6.23 | $5.88 | 5,245 |
| 2020-03-03 | $6.35 | $6.35 | $6.17 | $6.20 | $5.85 | 2,221 |
| 2020-03-02 | $6.43 | $6.63 | $6.13 | $6.23 | $5.88 | 3,696 |
| 2020-02-28 | $6.16 | $6.41 | $6.10 | $6.10 | $5.76 | 11,358 |
| 2020-02-27 | $6.42 | $6.43 | $6.29 | $6.29 | $5.94 | 17,019 |
| 2020-02-26 | $6.56 | $6.56 | $6.42 | $6.49 | $6.12 | 2,169 |
| 2020-02-25 | $6.89 | $6.89 | $6.60 | $6.60 | $6.23 | 14,173 |
| 2020-02-24 | $6.94 | $7.08 | $6.79 | $6.79 | $6.41 | 6,816 |
| 2020-02-21 | $7.11 | $7.27 | $6.98 | $7.14 | $6.74 | 767 |
| 2020-02-20 | $7.26 | $7.42 | $7.26 | $7.26 | $6.85 | 451 |
| 2020-02-19 | $7.32 | $7.32 | $7.32 | $7.32 | $6.91 | 236 |
| 2020-02-18 | $7.15 | $7.31 | $7.15 | $7.31 | $6.90 | 1,214 |
| 2020-02-14 | $7.23 | $7.39 | $7.23 | $7.39 | $6.97 | 1,045 |
| 2020-02-13 | $7.23 | $7.39 | $7.23 | $7.23 | $6.82 | 1,006 |
| 2020-02-12 | $7.31 | $7.51 | $7.31 | $7.32 | $6.91 | 896 |
| 2020-02-11 | $7.39 | $7.39 | $7.32 | $7.32 | $6.91 | 2,456 |
| 2020-02-10 | $7.10 | $7.26 | $7.10 | $7.12 | $6.72 | 1,385 |
| 2020-02-07 | $7.05 | $7.28 | $7.05 | $7.28 | $6.87 | 544 |
| 2020-02-06 | $7.18 | $7.34 | $7.01 | $7.01 | $6.61 | 2,689 |
| 2020-02-05 | $7.20 | $7.20 | $6.94 | $6.94 | $6.55 | 458 |
| 2020-02-04 | $6.89 | $6.94 | $6.89 | $6.94 | $6.55 | 293 |
| 2020-02-03 | $6.91 | $6.91 | $6.78 | $6.80 | $6.42 | 16,814 |
| 2020-01-31 | $7.20 | $7.20 | $7.13 | $7.15 | $6.75 | 6,055 |
| 2020-01-30 | $7.30 | $7.32 | $7.08 | $7.30 | $6.89 | 3,787 |
| 2020-01-29 | $7.24 | $7.55 | $7.24 | $7.55 | $7.12 | 4,867 |
| 2020-01-28 | $7.54 | $7.54 | $7.21 | $7.50 | $7.08 | 4,776 |
| 2020-01-27 | $7.75 | $7.89 | $7.75 | $7.89 | $7.45 | 4,687 |
| 2020-01-24 | $8.12 | $8.12 | $7.95 | $7.95 | $7.50 | 2,310 |
| 2020-01-23 | $8.24 | $8.34 | $8.11 | $8.11 | $7.65 | 2,963 |
| 2020-01-22 | $8.14 | $8.28 | $8.02 | $8.14 | $7.68 | 952 |
| 2020-01-21 | $7.90 | $8.00 | $7.90 | $8.00 | $7.55 | 12,943 |
| 2020-01-17 | $7.90 | $8.00 | $7.90 | $7.90 | $7.45 | 3,349 |
| 2020-01-16 | $7.89 | $8.00 | $7.89 | $8.00 | $7.55 | 1,057 |
| 2020-01-15 | $7.82 | $7.98 | $7.82 | $7.98 | $7.53 | 8,123 |
| 2020-01-14 | $7.88 | $7.93 | $7.88 | $7.93 | $7.48 | 1,338 |
| 2020-01-13 | $7.70 | $7.95 | $7.70 | $7.92 | $7.47 | 2,766 |
| 2020-01-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.36 | 47 |
| 2020-01-09 | $7.70 | $7.90 | $7.70 | $7.80 | $7.36 | 3,273 |
| 2020-01-08 | $7.57 | $7.70 | $7.57 | $7.70 | $7.27 | 1,367 |
| 2020-01-07 | $7.66 | $7.66 | $7.66 | $7.66 | $7.23 | 543 |
| 2020-01-06 | $7.56 | $7.72 | $7.56 | $7.70 | $7.27 | 9,428 |
| 2020-01-03 | $7.60 | $7.76 | $7.48 | $7.48 | $7.06 | 3,895 |
| 2020-01-02 | $7.45 | $7.55 | $7.35 | $7.55 | $7.12 | 2,469 |
| 2019-12-31 | $7.42 | $7.42 | $7.34 | $7.34 | $6.93 | 1,131 |
| 2019-12-30 | $7.55 | $7.88 | $7.55 | $7.55 | $7.12 | 11,511 |
| 2019-12-27 | $7.44 | $7.60 | $7.44 | $7.44 | $7.02 | 3,184 |
| 2019-12-26 | $7.49 | $7.60 | $7.39 | $7.39 | $6.97 | 872 |
| 2019-12-24 | $7.60 | $7.70 | $7.60 | $7.70 | $7.27 | 1,234 |
| 2019-12-23 | $7.43 | $7.75 | $7.43 | $7.70 | $7.27 | 69,324 |
| 2019-12-20 | $7.66 | $7.81 | $7.50 | $7.50 | $7.08 | 13,575 |
| 2019-12-19 | $7.70 | $7.75 | $7.70 | $7.75 | $7.31 | 5,738 |
| 2019-12-18 | $7.63 | $7.70 | $7.60 | $7.60 | $7.17 | 1,288 |
| 2019-12-17 | $7.60 | $7.63 | $7.52 | $7.62 | $7.19 | 3,757 |
| 2019-12-16 | $7.57 | $7.70 | $7.57 | $7.65 | $7.22 | 3,710 |
| 2019-12-13 | $7.53 | $7.56 | $7.46 | $7.46 | $7.04 | 1,353 |
| 2019-12-12 | $7.39 | $7.55 | $7.39 | $7.55 | $7.12 | 8,986 |
| 2019-12-11 | $7.40 | $7.42 | $7.30 | $7.42 | $7.00 | 3,777 |
| 2019-12-10 | $7.20 | $7.35 | $7.20 | $7.28 | $6.87 | 906 |
| 2019-12-09 | $7.24 | $7.39 | $7.09 | $7.11 | $6.71 | 1,805 |
| 2019-12-06 | $7.07 | $7.18 | $7.07 | $7.18 | $6.78 | 5,626 |
| 2019-12-05 | $7.34 | $7.49 | $7.19 | $7.24 | $6.83 | 6,350 |
| 2019-12-04 | $7.20 | $7.20 | $7.05 | $7.08 | $6.68 | 881 |
| 2019-12-03 | $7.21 | $7.36 | $7.05 | $7.21 | $6.80 | 1,641 |
| 2019-12-02 | $7.34 | $7.55 | $7.15 | $7.16 | $6.76 | 2,807 |
| 2019-11-29 | $7.32 | $7.32 | $7.32 | $7.32 | $6.91 | 117 |
| 2019-11-27 | $7.37 | $7.53 | $7.21 | $7.25 | $6.84 | 7,866 |
| 2019-11-26 | $7.32 | $7.44 | $7.30 | $7.30 | $6.89 | 5,064 |
| 2019-11-25 | $7.35 | $7.55 | $7.30 | $7.39 | $6.97 | 9,900 |
| 2019-11-22 | $7.35 | $7.35 | $7.23 | $7.27 | $6.86 | 2,924 |
| 2019-11-21 | $7.17 | $7.26 | $7.17 | $7.26 | $6.85 | 488 |
| 2019-11-20 | $7.46 | $7.46 | $7.14 | $7.25 | $6.84 | 36,136 |
| 2019-11-19 | $7.45 | $7.54 | $7.45 | $7.49 | $7.07 | 3,423 |
| 2019-11-18 | $7.49 | $7.49 | $7.20 | $7.36 | $6.95 | 6,592 |
| 2019-11-15 | $7.34 | $7.46 | $7.21 | $7.31 | $6.90 | 1,011 |
| 2019-11-14 | $7.25 | $7.25 | $7.25 | $7.25 | $6.84 | 185 |
| 2019-11-13 | $7.29 | $7.41 | $7.28 | $7.28 | $6.87 | 4,282 |
| 2019-11-12 | $7.26 | $7.33 | $7.26 | $7.32 | $6.91 | 7,862 |
| 2019-11-11 | $7.01 | $7.08 | $6.95 | $7.07 | $6.67 | 5,443 |
| 2019-11-08 | $6.91 | $6.91 | $6.80 | $6.86 | $6.47 | 7,979 |
| 2019-11-07 | $6.65 | $6.68 | $6.65 | $6.68 | $6.30 | 1,583 |
| 2019-11-06 | $6.70 | $6.80 | $6.58 | $6.59 | $6.22 | 8,087 |
| 2019-11-05 | $6.82 | $6.82 | $6.70 | $6.80 | $6.42 | 1,923 |
| 2019-11-04 | $6.83 | $7.08 | $6.71 | $6.90 | $6.51 | 6,334 |
| 2019-11-01 | $6.78 | $6.78 | $6.74 | $6.74 | $6.36 | 265 |
| 2019-10-31 | $6.46 | $6.60 | $6.37 | $6.60 | $6.23 | 6,830 |
| 2019-10-30 | $6.55 | $6.58 | $6.40 | $6.43 | $6.07 | 53,906 |
| 2019-10-29 | $6.74 | $6.74 | $6.60 | $6.60 | $6.23 | 7,605 |
| 2019-10-28 | $6.38 | $6.44 | $6.30 | $6.35 | $5.99 | 23,236 |
| 2019-10-25 | $6.90 | $7.00 | $6.90 | $7.00 | $6.61 | 734 |
| 2019-10-24 | $6.92 | $6.92 | $6.74 | $6.87 | $6.48 | 2,239 |
| 2019-10-23 | $6.91 | $7.00 | $6.90 | $6.92 | $6.53 | 2,839 |
| 2019-10-22 | $6.76 | $6.76 | $6.76 | $6.76 | $6.38 | 125 |
| 2019-10-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.39 | 1,263 |
| 2019-10-18 | $6.74 | $6.74 | $6.55 | $6.67 | $6.29 | 5,755 |
| 2019-10-17 | $6.70 | $6.70 | $6.70 | $6.70 | $6.32 | 297 |
| 2019-10-16 | $6.50 | $6.70 | $6.50 | $6.70 | $6.32 | 2,136 |
| 2019-10-15 | $6.65 | $6.70 | $6.65 | $6.70 | $6.32 | 445 |
| 2019-10-14 | $6.71 | $6.71 | $6.71 | $6.71 | $6.33 | 281 |
| 2019-10-11 | $6.52 | $6.52 | $6.52 | $6.52 | $6.15 | 185 |
| 2019-10-10 | $6.59 | $6.65 | $6.52 | $6.52 | $6.15 | 3,870 |
| 2019-10-09 | $6.64 | $6.64 | $6.64 | $6.64 | $6.27 | 216 |
| 2019-10-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.41 | 20 |
| 2019-10-07 | $6.66 | $6.79 | $6.66 | $6.79 | $6.41 | 820 |
| 2019-10-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.13 | 7 |
| 2019-10-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.13 | 0 |
| 2019-10-02 | $6.48 | $6.55 | $6.43 | $6.50 | $6.13 | 2,605 |
| 2019-10-01 | $6.80 | $6.81 | $6.64 | $6.81 | $6.30 | 6,764 |
| 2019-09-30 | $7.02 | $7.02 | $6.83 | $6.83 | $6.32 | 547 |
| 2019-09-27 | $7.00 | $7.00 | $6.88 | $6.88 | $6.36 | 3,218 |
| 2019-09-26 | $6.95 | $6.95 | $6.94 | $6.94 | $6.42 | 504 |
| 2019-09-25 | $6.98 | $6.98 | $6.83 | $6.92 | $6.40 | 1,932 |
| 2019-09-24 | $7.38 | $7.38 | $7.22 | $7.22 | $6.68 | 1,189 |
| 2019-09-23 | $7.28 | $7.29 | $7.11 | $7.28 | $6.73 | 1,752 |
| 2019-09-20 | $7.37 | $7.45 | $7.37 | $7.39 | $6.84 | 161,475 |
| 2019-09-19 | $7.44 | $7.44 | $7.28 | $7.28 | $6.73 | 378 |
| 2019-09-18 | $7.25 | $7.25 | $7.25 | $7.25 | $6.71 | 102 |
| 2019-09-17 | $7.47 | $7.47 | $7.25 | $7.25 | $6.71 | 984 |
| 2019-09-16 | $7.48 | $7.60 | $7.47 | $7.47 | $6.91 | 2,400 |
| 2019-09-13 | $8.61 | $8.61 | $8.61 | $8.61 | $7.96 | 276 |
| 2019-09-12 | $8.59 | $8.59 | $8.48 | $8.59 | $7.95 | 3,110 |
| 2019-09-11 | $8.70 | $8.70 | $8.70 | $8.70 | $8.05 | 1,686 |
| 2019-09-10 | $8.75 | $8.96 | $8.70 | $8.70 | $8.05 | 2,214 |
| 2019-09-09 | $8.68 | $8.68 | $8.46 | $8.46 | $7.83 | 2,698 |
| 2019-09-06 | $8.10 | $8.27 | $8.10 | $8.25 | $7.63 | 11,078 |
| 2019-09-05 | $7.96 | $8.13 | $7.85 | $7.96 | $7.36 | 3,497 |
| 2019-09-04 | $7.86 | $7.86 | $7.85 | $7.85 | $7.26 | 1,144 |
| 2019-09-03 | $7.73 | $7.73 | $7.62 | $7.72 | $7.14 | 1,971 |
| 2019-08-30 | $7.71 | $7.71 | $7.71 | $7.71 | $7.13 | 204 |
| 2019-08-29 | $7.66 | $7.79 | $7.53 | $7.65 | $7.08 | 2,166 |
| 2019-08-28 | $7.49 | $7.49 | $7.33 | $7.49 | $6.93 | 1,657 |
| 2019-08-27 | $7.23 | $7.50 | $6.96 | $7.24 | $6.70 | 4,585 |
| 2019-08-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.44 | 178 |
| 2019-08-23 | $7.21 | $7.21 | $6.80 | $6.80 | $6.29 | 2,379 |
| 2019-08-22 | $6.60 | $6.60 | $6.48 | $6.48 | $5.99 | 1,325 |
| 2019-08-21 | $6.80 | $6.80 | $6.49 | $6.51 | $6.02 | 19,258 |
| 2019-08-20 | $6.61 | $6.61 | $6.61 | $6.61 | $6.11 | 336 |
| 2019-08-19 | $6.60 | $6.65 | $6.53 | $6.62 | $6.12 | 10,567 |
| 2019-08-16 | $6.58 | $6.58 | $6.50 | $6.58 | $6.08 | 1,059 |
| 2019-08-15 | $6.54 | $6.69 | $6.46 | $6.46 | $5.98 | 8,237 |
| 2019-08-14 | $6.79 | $6.79 | $6.65 | $6.79 | $6.28 | 2,158 |
| 2019-08-13 | $6.75 | $6.76 | $6.61 | $6.61 | $6.11 | 688 |
| 2019-08-12 | $6.71 | $6.84 | $6.71 | $6.84 | $6.33 | 694 |
| 2019-08-09 | $6.72 | $6.80 | $6.55 | $6.68 | $6.18 | 2,730 |
| 2019-08-08 | $6.55 | $6.60 | $6.53 | $6.60 | $6.11 | 731 |
| 2019-08-07 | $6.54 | $6.54 | $6.40 | $6.54 | $6.05 | 5,285 |
| 2019-08-06 | $6.50 | $6.55 | $6.47 | $6.55 | $6.06 | 13,625 |
| 2019-08-05 | $6.84 | $6.84 | $6.57 | $6.57 | $6.08 | 2,638 |
| 2019-08-02 | $7.23 | $7.23 | $6.99 | $7.12 | $6.59 | 8,114 |
| 2019-08-01 | $7.34 | $7.46 | $7.30 | $7.31 | $6.76 | 14,656 |
| 2019-07-31 | $7.72 | $7.72 | $7.44 | $7.47 | $6.91 | 8,395 |
| 2019-07-30 | $7.50 | $7.60 | $7.50 | $7.59 | $7.02 | 14,324 |
| 2019-07-29 | $7.56 | $7.63 | $7.56 | $7.63 | $7.06 | 4,720 |
| 2019-07-26 | $7.55 | $7.60 | $7.37 | $7.60 | $7.03 | 869 |
| 2019-07-25 | $7.73 | $7.73 | $7.42 | $7.42 | $6.86 | 2,149 |
| 2019-07-24 | $7.54 | $7.60 | $7.44 | $7.44 | $6.88 | 9,974 |
| 2019-07-23 | $7.40 | $7.54 | $7.40 | $7.54 | $6.98 | 2,526 |
| 2019-07-22 | $7.12 | $7.12 | $7.12 | $7.12 | $6.59 | 0 |
| 2019-07-19 | $7.28 | $7.28 | $7.12 | $7.12 | $6.59 | 1,408 |
| 2019-07-18 | $7.04 | $7.04 | $7.04 | $7.04 | $6.51 | 0 |
| 2019-07-17 | $7.24 | $7.24 | $7.04 | $7.04 | $6.51 | 2,636 |
| 2019-07-16 | $7.14 | $7.25 | $7.14 | $7.17 | $6.63 | 1,529 |
| 2019-07-15 | $7.13 | $7.20 | $7.13 | $7.15 | $6.61 | 1,440 |
| 2019-07-12 | $7.08 | $7.08 | $7.08 | $7.08 | $6.55 | 100 |
| 2019-07-11 | $7.22 | $7.22 | $7.01 | $7.08 | $6.55 | 7,452 |
| 2019-07-10 | $7.21 | $7.37 | $7.21 | $7.37 | $6.82 | 5,426 |
| 2019-07-09 | $7.30 | $7.46 | $7.30 | $7.32 | $6.77 | 1,430 |
| 2019-07-08 | $7.35 | $7.66 | $7.35 | $7.51 | $6.95 | 1,580 |
| 2019-07-05 | $7.41 | $7.61 | $7.41 | $7.45 | $6.89 | 7,243 |
| 2019-07-03 | $7.61 | $7.67 | $7.61 | $7.64 | $7.07 | 1,527 |
| 2019-07-02 | $7.68 | $7.68 | $7.51 | $7.59 | $7.02 | 852 |
| 2019-07-01 | $7.73 | $7.73 | $7.60 | $7.68 | $7.10 | 5,364 |
| 2019-06-28 | $7.63 | $7.76 | $7.50 | $7.63 | $7.06 | 5,424 |
| 2019-06-27 | $7.84 | $7.84 | $7.70 | $7.70 | $7.12 | 686 |
| 2019-06-26 | $7.37 | $7.46 | $7.28 | $7.46 | $6.90 | 16,033 |
| 2019-06-25 | $7.39 | $7.46 | $7.26 | $7.28 | $6.73 | 6,739 |
| 2019-06-24 | $7.25 | $7.30 | $7.25 | $7.30 | $6.75 | 2,767 |
| 2019-06-21 | $7.20 | $7.35 | $7.20 | $7.25 | $6.71 | 96,088 |
| 2019-06-20 | $7.20 | $7.20 | $7.16 | $7.16 | $6.62 | 775 |
| 2019-06-19 | $7.03 | $7.15 | $7.03 | $7.15 | $6.61 | 827 |
| 2019-06-18 | $6.90 | $6.90 | $6.90 | $6.90 | $6.38 | 452 |
| 2019-06-17 | $7.03 | $7.03 | $7.03 | $7.03 | $6.50 | 201 |
| 2019-06-14 | $6.84 | $6.99 | $6.84 | $6.90 | $6.38 | 663 |
| 2019-06-13 | $6.92 | $6.92 | $6.78 | $6.81 | $6.30 | 743 |
| 2019-06-12 | $6.98 | $6.98 | $6.92 | $6.92 | $6.40 | 23,184 |
| 2019-06-11 | $7.01 | $7.01 | $6.76 | $6.76 | $6.25 | 972 |
| 2019-06-10 | $6.70 | $6.70 | $6.57 | $6.60 | $6.11 | 2,252 |
| 2019-06-07 | $6.56 | $6.59 | $6.47 | $6.47 | $5.99 | 2,683 |
| 2019-06-06 | $6.38 | $6.56 | $6.38 | $6.56 | $6.07 | 2,364 |
| 2019-06-05 | $6.70 | $6.70 | $6.41 | $6.41 | $5.93 | 2,365 |
| 2019-06-04 | $6.52 | $6.68 | $6.52 | $6.68 | $6.18 | 687 |
| 2019-06-03 | $6.33 | $6.55 | $6.33 | $6.44 | $5.96 | 3,705 |
| 2019-05-31 | $6.56 | $6.68 | $6.56 | $6.68 | $6.18 | 400 |
| 2019-05-30 | $6.77 | $6.77 | $6.77 | $6.77 | $6.26 | 203 |
| 2019-05-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.34 | 786 |
| 2019-05-28 | $7.01 | $7.01 | $6.75 | $6.75 | $6.24 | 2,741 |
| 2019-05-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.29 | 1,193 |
| 2019-05-23 | $6.75 | $6.75 | $6.63 | $6.63 | $6.13 | 317 |
| 2019-05-22 | $6.57 | $6.82 | $6.57 | $6.73 | $6.23 | 12,276 |
| 2019-05-21 | $6.84 | $6.84 | $6.60 | $6.60 | $6.11 | 1,243 |
| 2019-05-20 | $6.77 | $6.94 | $6.76 | $6.76 | $6.25 | 2,575 |
| 2019-05-17 | $6.80 | $6.80 | $6.60 | $6.60 | $6.11 | 4,254 |
| 2019-05-16 | $6.55 | $6.66 | $6.43 | $6.43 | $5.95 | 819 |
| 2019-05-15 | $6.48 | $6.54 | $6.48 | $6.53 | $6.04 | 927 |
| 2019-05-14 | $6.59 | $6.59 | $6.50 | $6.57 | $6.08 | 2,366 |
| 2019-05-13 | $6.68 | $6.79 | $6.68 | $6.79 | $6.28 | 779 |
| 2019-05-10 | $6.91 | $6.96 | $6.91 | $6.96 | $6.44 | 2,096 |
| 2019-05-09 | $6.67 | $6.80 | $6.67 | $6.80 | $6.29 | 1,262 |
| 2019-05-08 | $6.95 | $7.03 | $6.93 | $6.93 | $6.41 | 1,830 |
| 2019-05-07 | $6.92 | $7.04 | $6.85 | $6.90 | $6.38 | 11,503 |
| 2019-05-06 | $6.79 | $7.09 | $6.79 | $6.81 | $6.30 | 2,534 |
| 2019-05-03 | $7.16 | $7.16 | $7.16 | $7.16 | $6.62 | 759 |
| 2019-05-02 | $7.27 | $7.27 | $7.18 | $7.18 | $6.64 | 839 |
| 2019-05-01 | $7.26 | $7.28 | $7.13 | $7.24 | $6.70 | 1,270 |
| 2019-04-30 | $7.33 | $7.33 | $7.33 | $7.33 | $6.78 | 120 |
| 2019-04-29 | $7.36 | $7.62 | $7.36 | $7.36 | $6.81 | 1,536 |
| 2019-04-26 | $7.28 | $7.62 | $7.28 | $7.45 | $6.89 | 1,274 |
| 2019-04-25 | $7.56 | $7.57 | $7.43 | $7.57 | $7.00 | 2,510 |
| 2019-04-24 | $7.50 | $7.60 | $7.35 | $7.60 | $7.03 | 478 |
| 2019-04-23 | $7.60 | $7.60 | $7.46 | $7.46 | $6.90 | 579 |
| 2019-04-22 | $7.69 | $7.69 | $7.69 | $7.69 | $7.11 | 931 |
| 2019-04-18 | $7.50 | $7.50 | $7.50 | $7.50 | $6.94 | 298 |
| 2019-04-17 | $7.47 | $7.47 | $7.47 | $7.47 | $6.91 | 185 |
| 2019-04-16 | $7.36 | $7.36 | $7.36 | $7.36 | $6.81 | 878 |
| 2019-04-15 | $7.26 | $7.31 | $7.10 | $7.31 | $6.76 | 7,256 |
| 2019-04-12 | $7.35 | $7.35 | $7.35 | $7.35 | $6.80 | 196 |
| 2019-04-11 | $7.32 | $7.41 | $7.20 | $7.26 | $6.72 | 5,284 |
| 2019-04-10 | $7.56 | $7.63 | $7.39 | $7.49 | $6.93 | 10,261 |
| 2019-04-09 | $7.75 | $7.92 | $7.75 | $7.81 | $7.22 | 1,389 |
| 2019-04-08 | $8.25 | $8.25 | $8.15 | $8.15 | $7.54 | 1,060 |
| 2019-04-05 | $8.32 | $8.34 | $8.31 | $8.34 | $7.72 | 874 |
| 2019-04-04 | $8.13 | $8.15 | $8.13 | $8.14 | $7.53 | 2,484 |
| 2019-04-03 | $8.13 | $8.20 | $8.13 | $8.20 | $7.59 | 672 |
| 2019-04-02 | $8.00 | $8.07 | $8.00 | $8.07 | $7.47 | 2,160 |
| 2019-04-01 | $7.71 | $7.86 | $7.71 | $7.86 | $7.27 | 2,766 |
| 2019-03-29 | $7.50 | $7.58 | $7.50 | $7.50 | $6.94 | 1,276 |
| 2019-03-28 | $7.47 | $7.47 | $7.47 | $7.47 | $6.91 | 364 |
| 2019-03-27 | $7.47 | $7.47 | $7.47 | $7.47 | $6.91 | 182 |
| 2019-03-26 | $7.49 | $7.49 | $7.49 | $7.49 | $6.93 | 168 |
| 2019-03-25 | $7.32 | $7.50 | $7.32 | $7.50 | $6.94 | 1,748 |
| 2019-03-22 | $7.69 | $7.75 | $7.49 | $7.74 | $7.16 | 1,822 |
| 2019-03-21 | $7.63 | $7.63 | $7.63 | $7.63 | $7.06 | 1,245 |
| 2019-03-20 | $7.55 | $7.55 | $7.55 | $7.55 | $6.98 | 317 |
| 2019-03-19 | $7.96 | $7.96 | $7.64 | $7.73 | $7.15 | 5,456 |
| 2019-03-18 | $7.70 | $7.70 | $7.70 | $7.70 | $7.12 | 387 |
| 2019-03-15 | $7.59 | $7.59 | $7.37 | $7.37 | $6.82 | 1,493 |
| 2019-03-14 | $7.70 | $7.70 | $7.49 | $7.49 | $6.93 | 1,253 |
| 2019-03-13 | $7.70 | $7.70 | $7.70 | $7.70 | $7.12 | 417 |
| 2019-03-12 | $7.75 | $7.97 | $7.58 | $7.58 | $7.01 | 3,538 |
| 2019-03-11 | $7.75 | $7.91 | $7.75 | $7.91 | $7.32 | 708 |
| 2019-03-08 | $8.05 | $8.05 | $7.66 | $7.66 | $6.96 | 774 |
| 2019-03-07 | $7.81 | $7.91 | $7.81 | $7.91 | $7.19 | 503 |
| 2019-03-06 | $7.99 | $7.99 | $7.78 | $7.78 | $7.07 | 978 |
| 2019-03-05 | $7.93 | $7.93 | $7.92 | $7.92 | $7.20 | 703 |
| 2019-03-04 | $8.03 | $8.03 | $8.03 | $8.03 | $7.30 | 169 |
| 2019-03-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.24 | 585 |
| 2019-02-28 | $8.08 | $8.29 | $8.07 | $8.07 | $7.33 | 1,825 |
| 2019-02-27 | $8.15 | $8.15 | $8.15 | $8.15 | $7.40 | 127 |
| 2019-02-26 | $8.01 | $8.27 | $8.01 | $8.27 | $7.51 | 458 |
| 2019-02-25 | $8.33 | $8.44 | $8.33 | $8.33 | $7.57 | 1,947 |
| 2019-02-22 | $8.20 | $8.41 | $8.20 | $8.22 | $7.47 | 1,611 |
| 2019-02-21 | $8.35 | $8.35 | $8.35 | $8.35 | $7.58 | 59,837 |
| 2019-02-20 | $8.35 | $8.35 | $8.35 | $8.35 | $7.59 | 1,060 |
| 2019-02-19 | $8.00 | $8.14 | $7.95 | $8.14 | $7.40 | 3,086 |
| 2019-02-15 | $8.19 | $8.19 | $7.97 | $8.00 | $7.27 | 2,030 |
| 2019-02-14 | $7.86 | $7.86 | $7.86 | $7.86 | $7.14 | 1,000 |
| 2019-02-13 | $7.99 | $7.99 | $7.98 | $7.98 | $7.25 | 1,038 |
| 2019-02-12 | $7.79 | $7.79 | $7.60 | $7.65 | $6.95 | 2,815 |
| 2019-02-11 | $7.35 | $7.35 | $7.35 | $7.35 | $6.68 | 484 |
| 2019-02-08 | $7.79 | $7.79 | $7.39 | $7.48 | $6.80 | 3,622 |
| 2019-02-07 | $7.99 | $7.99 | $7.58 | $7.72 | $7.01 | 3,883 |
| 2019-02-06 | $7.85 | $7.85 | $7.51 | $7.51 | $6.82 | 427 |
| 2019-02-05 | $7.75 | $7.80 | $7.75 | $7.80 | $7.09 | 572 |
| 2019-02-04 | $7.25 | $7.65 | $7.25 | $7.46 | $6.78 | 8,311 |
| 2019-02-01 | $7.73 | $7.73 | $7.41 | $7.41 | $6.73 | 1,779 |
| 2019-01-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.00 | 707 |
| 2019-01-30 | $7.24 | $7.56 | $7.24 | $7.53 | $6.84 | 3,578 |
| 2019-01-29 | $7.24 | $7.24 | $7.16 | $7.16 | $6.50 | 1,050 |
| 2019-01-28 | $7.24 | $7.24 | $7.24 | $7.24 | $6.58 | 8,600 |
| 2019-01-25 | $6.99 | $7.11 | $6.99 | $7.06 | $6.41 | 798 |
| 2019-01-24 | $6.50 | $6.86 | $6.50 | $6.51 | $5.91 | 1,108 |
| 2019-01-23 | $6.56 | $6.69 | $6.49 | $6.49 | $5.90 | 6,327 |
| 2019-01-22 | $6.58 | $6.75 | $6.50 | $6.56 | $5.96 | 34,125 |
| 2019-01-18 | $8.11 | $8.12 | $7.98 | $8.00 | $7.27 | 6,475 |
| 2019-01-17 | $7.64 | $7.64 | $7.32 | $7.57 | $6.88 | 37,930 |
| 2019-01-16 | $7.46 | $7.46 | $7.22 | $7.22 | $6.56 | 1,607 |
| 2019-01-15 | $7.36 | $7.47 | $7.36 | $7.42 | $6.74 | 3,428 |
| 2019-01-14 | $7.32 | $7.32 | $6.94 | $6.94 | $6.31 | 3,953 |
| 2019-01-11 | $7.46 | $7.46 | $7.31 | $7.46 | $6.78 | 3,531 |
| 2019-01-10 | $7.71 | $7.71 | $7.32 | $7.32 | $6.65 | 1,966 |
| 2019-01-09 | $7.32 | $7.49 | $7.18 | $7.49 | $6.80 | 1,661 |
| 2019-01-08 | $7.01 | $7.47 | $6.89 | $7.15 | $6.50 | 1,236 |
| 2019-01-07 | $7.00 | $7.32 | $7.00 | $7.32 | $6.65 | 508 |
| 2019-01-04 | $6.82 | $7.10 | $6.82 | $7.10 | $6.45 | 2,190 |
| 2019-01-03 | $7.14 | $7.14 | $6.82 | $6.82 | $6.20 | 14,393 |
| 2019-01-02 | $7.04 | $7.04 | $7.04 | $7.04 | $6.40 | 1,018 |
| 2018-12-31 | $6.93 | $7.25 | $6.92 | $7.00 | $6.36 | 14,980 |
| 2018-12-28 | $7.26 | $7.41 | $7.16 | $7.18 | $6.52 | 4,704 |
| 2018-12-27 | $6.91 | $7.00 | $6.90 | $7.00 | $6.36 | 7,674 |
| 2018-12-26 | $6.83 | $7.01 | $6.80 | $7.01 | $6.37 | 3,973 |
| 2018-12-24 | $6.87 | $6.90 | $6.73 | $6.73 | $6.11 | 6,472 |
| 2018-12-21 | $6.92 | $7.09 | $6.75 | $6.93 | $6.30 | 6,418 |
| 2018-12-20 | $7.33 | $7.33 | $7.01 | $7.28 | $6.61 | 8,089 |
| 2018-12-19 | $7.20 | $7.35 | $7.14 | $7.14 | $6.49 | 15,764 |
| 2018-12-18 | $7.47 | $7.47 | $7.44 | $7.44 | $6.76 | 53,115 |
| 2018-12-17 | $7.47 | $7.47 | $7.33 | $7.33 | $6.66 | 17,749 |
| 2018-12-14 | $7.42 | $7.54 | $7.29 | $7.29 | $6.62 | 3,913 |
| 2018-12-13 | $7.41 | $7.58 | $7.41 | $7.41 | $6.73 | 4,442 |
| 2018-12-12 | $7.51 | $7.51 | $7.51 | $7.51 | $6.82 | 1,209 |
| 2018-12-11 | $7.40 | $7.63 | $7.40 | $7.50 | $6.81 | 4,332 |
| 2018-12-10 | $7.58 | $7.58 | $7.26 | $7.42 | $6.74 | 5,400 |
| 2018-12-07 | $7.82 | $7.82 | $7.55 | $7.82 | $7.10 | 5,391 |
| 2018-12-06 | $7.80 | $7.80 | $7.60 | $7.60 | $6.90 | 1,098 |
| 2018-12-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.31 | 1,924 |
| 2018-12-03 | $8.12 | $8.21 | $8.12 | $8.14 | $7.40 | 20,997 |
| 2018-11-30 | $7.67 | $7.67 | $7.67 | $7.67 | $6.97 | 1,829 |
| 2018-11-29 | $8.05 | $8.05 | $7.81 | $7.89 | $7.17 | 9,561 |
| 2018-11-28 | $7.88 | $7.90 | $7.81 | $7.90 | $7.18 | 5,105 |
| 2018-11-27 | $7.99 | $8.01 | $7.99 | $8.01 | $7.28 | 2,862 |
| 2018-11-26 | $8.16 | $8.17 | $8.16 | $8.17 | $7.42 | 1,427 |
| 2018-11-23 | $8.40 | $8.40 | $8.40 | $8.40 | $7.63 | 279 |
| 2018-11-21 | $8.53 | $8.65 | $8.38 | $8.50 | $7.72 | 4,240 |
| 2018-11-20 | $8.53 | $8.53 | $8.53 | $8.53 | $7.75 | 930 |
| 2018-11-19 | $8.98 | $8.98 | $8.83 | $8.97 | $8.15 | 4,027 |
| 2018-11-16 | $8.99 | $9.06 | $8.99 | $9.00 | $8.18 | 14,989 |
| 2018-11-15 | $9.05 | $9.05 | $8.72 | $8.78 | $7.98 | 66,580 |
| 2018-11-14 | $8.88 | $8.88 | $8.72 | $8.82 | $8.01 | 16,792 |
| 2018-11-13 | $9.06 | $9.06 | $9.06 | $9.06 | $8.23 | 125 |
| 2018-11-12 | $9.45 | $9.45 | $9.20 | $9.20 | $8.36 | 7,221 |
| 2018-11-09 | $9.35 | $9.35 | $9.35 | $9.35 | $8.49 | 741 |
| 2018-11-08 | $9.47 | $9.69 | $9.47 | $9.62 | $8.74 | 37,122 |
| 2018-11-07 | $9.04 | $9.04 | $8.86 | $9.04 | $8.21 | 5,416 |
| 2018-11-06 | $8.74 | $8.83 | $8.63 | $8.63 | $7.84 | 6,105 |
| 2018-11-05 | $8.67 | $8.67 | $8.63 | $8.63 | $7.84 | 373 |
| 2018-11-02 | $8.73 | $8.73 | $8.73 | $8.73 | $7.93 | 587 |
| 2018-11-01 | $8.15 | $8.25 | $8.15 | $8.25 | $7.50 | 908 |
| 2018-10-31 | $7.95 | $7.99 | $7.89 | $7.95 | $7.22 | 2,529 |
| 2018-10-30 | $7.99 | $8.00 | $7.88 | $7.88 | $7.16 | 4,195 |
| 2018-10-29 | $8.15 | $8.15 | $7.82 | $7.82 | $7.10 | 7,517 |
| 2018-10-26 | $7.75 | $7.75 | $7.74 | $7.75 | $7.04 | 1,073 |
| 2018-10-25 | $7.95 | $7.95 | $7.93 | $7.93 | $7.20 | 1,813 |
| 2018-10-24 | $8.14 | $8.14 | $8.14 | $8.14 | $7.40 | 537 |
| 2018-10-23 | $8.37 | $8.37 | $8.21 | $8.25 | $7.50 | 1,973 |
| 2018-10-22 | $8.55 | $8.55 | $8.36 | $8.36 | $7.60 | 294 |
| 2018-10-19 | $8.61 | $8.61 | $8.48 | $8.56 | $7.78 | 5,334 |
| 2018-10-18 | $9.02 | $9.02 | $8.62 | $8.72 | $7.92 | 2,303 |
| 2018-10-17 | $8.65 | $8.65 | $8.53 | $8.63 | $7.84 | 1,508 |
| 2018-10-16 | $8.88 | $8.90 | $8.88 | $8.90 | $8.09 | 1,016 |
| 2018-10-15 | $8.80 | $8.80 | $8.56 | $8.56 | $7.78 | 13,044 |
| 2018-10-12 | $8.21 | $8.60 | $8.17 | $8.32 | $7.56 | 22,518 |
| 2018-10-11 | $8.26 | $8.26 | $8.07 | $8.11 | $7.37 | 7,834 |
| 2018-10-10 | $8.23 | $8.23 | $8.23 | $8.23 | $7.48 | 334 |
| 2018-10-09 | $8.49 | $8.51 | $8.47 | $8.51 | $7.73 | 5,686 |
| 2018-10-08 | $8.48 | $8.58 | $8.44 | $8.58 | $7.79 | 2,101 |
| 2018-10-05 | $8.37 | $8.71 | $8.37 | $8.50 | $7.72 | 1,288 |
| 2018-10-04 | $8.86 | $8.86 | $8.70 | $8.70 | $7.90 | 721 |
| 2018-10-03 | $8.94 | $8.94 | $8.74 | $8.79 | $7.99 | 3,624 |
| 2018-10-02 | $9.02 | $9.02 | $8.79 | $8.79 | $7.81 | 4,439 |
| 2018-10-01 | $9.04 | $9.09 | $9.04 | $9.09 | $8.08 | 759 |
| 2018-09-28 | $9.32 | $9.32 | $9.09 | $9.09 | $8.08 | 1,716 |
| 2018-09-27 | $9.09 | $9.09 | $8.84 | $9.09 | $8.08 | 1,100 |
| 2018-09-26 | $8.82 | $8.96 | $8.70 | $8.94 | $7.95 | 13,847 |
| 2018-09-25 | $8.76 | $8.76 | $8.52 | $8.54 | $7.59 | 6,638 |
| 2018-09-24 | $9.73 | $9.75 | $8.51 | $8.60 | $7.65 | 5,800 |
| 2018-09-21 | $9.73 | $9.75 | $9.73 | $9.73 | $8.65 | 998 |
| 2018-09-20 | $9.68 | $9.87 | $9.49 | $9.86 | $8.77 | 3,170 |
| 2018-09-19 | $9.45 | $9.63 | $9.29 | $9.29 | $8.26 | 3,531 |
| 2018-09-18 | $9.20 | $9.38 | $9.02 | $9.20 | $8.18 | 2,386 |
| 2018-09-17 | $9.27 | $9.27 | $9.19 | $9.19 | $8.17 | 1,567 |
| 2018-09-14 | $9.35 | $9.35 | $9.35 | $9.35 | $8.31 | 901 |
| 2018-09-13 | $9.45 | $9.45 | $9.28 | $9.28 | $8.25 | 450 |
| 2018-09-12 | $9.11 | $9.11 | $9.11 | $9.11 | $8.10 | 1,375 |
| 2018-09-11 | $9.00 | $9.03 | $9.00 | $9.00 | $8.00 | 2,545 |
| 2018-09-10 | $9.29 | $9.29 | $9.19 | $9.19 | $8.17 | 1,882 |
| 2018-09-07 | $9.35 | $9.35 | $9.06 | $9.25 | $8.22 | 1,605 |
| 2018-09-06 | $9.15 | $9.15 | $9.10 | $9.10 | $8.09 | 3,183 |
| 2018-09-05 | $9.00 | $9.18 | $8.93 | $9.00 | $8.00 | 5,296 |
| 2018-09-04 | $9.48 | $9.49 | $9.28 | $9.46 | $8.41 | 4,360 |
| 2018-08-31 | $9.26 | $9.26 | $8.91 | $8.91 | $7.92 | 3,290 |
| 2018-08-30 | $9.50 | $9.64 | $9.39 | $9.50 | $8.45 | 3,298 |
| 2018-08-29 | $9.82 | $10.05 | $9.67 | $9.67 | $8.60 | 1,506 |
| 2018-08-28 | $10.13 | $10.13 | $10.13 | $10.13 | $9.01 | 1,113 |
| 2018-08-27 | $9.85 | $9.85 | $9.69 | $9.70 | $8.62 | 4,577 |
| 2018-08-24 | $10.26 | $10.52 | $10.26 | $10.49 | $9.33 | 2,195 |
| 2018-08-23 | $10.79 | $10.81 | $10.64 | $10.81 | $9.61 | 995 |
| 2018-08-22 | $10.95 | $10.95 | $10.70 | $10.70 | $9.51 | 1,899 |
| 2018-08-21 | $11.16 | $11.16 | $11.02 | $11.04 | $9.81 | 1,536 |
| 2018-08-20 | $10.90 | $10.90 | $10.72 | $10.89 | $9.68 | 2,965 |
| 2018-08-17 | $10.73 | $10.73 | $10.73 | $10.73 | $9.54 | 1,682 |
| 2018-08-16 | $10.33 | $10.67 | $10.33 | $10.34 | $9.19 | 1,325 |
| 2018-08-15 | $10.30 | $10.50 | $10.17 | $10.17 | $9.04 | 9,328 |
| 2018-08-14 | $10.91 | $10.91 | $10.91 | $10.91 | $9.70 | 876 |
| 2018-08-13 | $10.83 | $10.83 | $10.81 | $10.81 | $9.61 | 1,065 |
| 2018-08-10 | $11.88 | $11.88 | $11.77 | $11.77 | $10.46 | 2,089 |
| 2018-08-09 | $12.38 | $12.71 | $12.38 | $12.71 | $11.30 | 901 |
| 2018-08-08 | $12.52 | $12.77 | $12.52 | $12.77 | $11.35 | 3,276 |
| 2018-08-07 | $12.70 | $12.70 | $12.47 | $12.47 | $11.09 | 805 |
| 2018-08-06 | $12.54 | $12.54 | $12.54 | $12.54 | $11.15 | 1,012 |
| 2018-08-03 | $12.26 | $12.67 | $12.26 | $12.48 | $11.09 | 1,106 |
| 2018-08-02 | $12.51 | $12.51 | $12.42 | $12.42 | $11.04 | 5,387 |
| 2018-08-01 | $12.65 | $12.65 | $12.65 | $12.65 | $11.25 | 637 |
| 2018-07-31 | $12.75 | $12.75 | $12.61 | $12.75 | $11.33 | 1,394 |
| 2018-07-30 | $12.49 | $12.57 | $12.49 | $12.57 | $11.17 | 2,049 |
| 2018-07-27 | $12.77 | $12.77 | $12.34 | $12.50 | $11.11 | 5,331 |
| 2018-07-26 | $12.09 | $12.50 | $12.09 | $12.30 | $10.93 | 12,783 |
| 2018-07-25 | $11.75 | $11.75 | $11.72 | $11.75 | $10.45 | 1,827 |
| 2018-07-24 | $11.88 | $11.88 | $11.74 | $11.76 | $10.45 | 4,766 |
| 2018-07-23 | $11.57 | $11.75 | $11.57 | $11.60 | $10.31 | 13,666 |
| 2018-07-20 | $11.76 | $11.99 | $11.76 | $11.99 | $10.66 | 4,552 |
| 2018-07-19 | $11.72 | $11.91 | $11.72 | $11.91 | $10.59 | 8,326 |
| 2018-07-18 | $11.49 | $11.73 | $11.49 | $11.73 | $10.43 | 3,765 |
| 2018-07-17 | $11.58 | $11.58 | $11.58 | $11.58 | $10.29 | 39 |
| 2018-07-16 | $11.80 | $12.02 | $11.58 | $11.58 | $10.29 | 3,814 |
| 2018-07-13 | $11.73 | $11.73 | $11.29 | $11.51 | $10.23 | 1,152 |
| 2018-07-12 | $11.51 | $11.51 | $11.51 | $11.51 | $10.23 | 13,772 |
| 2018-07-11 | $11.37 | $11.37 | $11.15 | $11.20 | $9.96 | 659 |
| 2018-07-10 | $11.86 | $11.86 | $11.86 | $11.86 | $10.54 | 1,086 |
| 2018-07-09 | $12.10 | $12.10 | $11.84 | $11.84 | $10.53 | 2,464 |
| 2018-07-06 | $11.72 | $11.94 | $11.72 | $11.94 | $10.61 | 736 |
| 2018-07-05 | $11.85 | $11.85 | $11.78 | $11.78 | $10.47 | 4,558 |
| 2018-07-03 | $11.73 | $11.96 | $11.73 | $11.96 | $10.63 | 908 |
| 2018-07-02 | $11.95 | $11.95 | $11.84 | $11.84 | $10.53 | 693 |
| 2018-06-29 | $12.03 | $12.07 | $12.03 | $12.03 | $10.69 | 4,306 |
| 2018-06-28 | $12.09 | $12.19 | $12.09 | $12.19 | $10.84 | 889 |
| 2018-06-27 | $12.07 | $12.19 | $12.06 | $12.06 | $10.72 | 4,518 |
| 2018-06-26 | $12.38 | $12.38 | $12.38 | $12.38 | $11.01 | 902 |
| 2018-06-25 | $12.61 | $12.61 | $12.61 | $12.61 | $11.21 | 317 |
| 2018-06-22 | $12.41 | $12.74 | $12.41 | $12.60 | $11.20 | 7,723 |
| 2018-06-21 | $12.58 | $12.70 | $12.57 | $12.58 | $11.18 | 18,206 |
| 2018-06-20 | $12.87 | $13.00 | $12.85 | $13.00 | $11.56 | 14,318 |
| 2018-06-19 | $12.77 | $12.77 | $12.77 | $12.77 | $11.35 | 1,037 |
| 2018-06-18 | $12.98 | $12.98 | $12.98 | $12.98 | $11.54 | 320 |
| 2018-06-15 | $13.07 | $13.11 | $13.04 | $13.08 | $11.63 | 18,596 |
| 2018-06-14 | $12.95 | $13.08 | $12.90 | $13.08 | $11.63 | 3,587 |
| 2018-06-13 | $12.93 | $12.93 | $12.70 | $12.70 | $11.29 | 1,028 |
| 2018-06-12 | $12.87 | $13.10 | $12.80 | $12.80 | $11.38 | 28,929 |
| 2018-06-11 | $12.72 | $12.72 | $12.72 | $12.72 | $11.31 | 455 |
| 2018-06-08 | $12.65 | $12.75 | $12.41 | $12.75 | $11.33 | 2,263 |
| 2018-06-07 | $12.64 | $12.83 | $12.64 | $12.83 | $11.41 | 5,455 |
| 2018-06-06 | $12.49 | $12.55 | $12.29 | $12.55 | $11.16 | 2,648 |
| 2018-06-05 | $12.26 | $12.60 | $12.26 | $12.43 | $11.05 | 3,176 |
| 2018-06-04 | $12.61 | $12.61 | $12.61 | $12.61 | $11.21 | 569 |
| 2018-06-01 | $11.92 | $11.92 | $11.92 | $11.92 | $10.60 | 383 |
| 2018-05-31 | $12.16 | $12.16 | $11.89 | $11.89 | $10.57 | 44,796 |
| 2018-05-30 | $11.76 | $11.82 | $11.62 | $11.82 | $10.51 | 1,623 |
| 2018-05-29 | $11.71 | $11.87 | $11.71 | $11.87 | $10.55 | 1,105 |
| 2018-05-25 | $11.67 | $11.90 | $11.67 | $11.70 | $10.40 | 30,711 |
| 2018-05-24 | $12.04 | $12.47 | $12.04 | $12.47 | $11.09 | 3,233 |
| 2018-05-23 | $12.06 | $12.25 | $12.06 | $12.25 | $10.89 | 960 |
| 2018-05-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.11 | 993 |
| 2018-05-21 | $12.60 | $12.60 | $12.60 | $12.60 | $11.20 | 443 |
| 2018-05-18 | $12.70 | $12.70 | $12.39 | $12.63 | $11.23 | 34,574 |
| 2018-05-17 | $12.67 | $12.83 | $12.67 | $12.80 | $11.38 | 2,806 |
| 2018-05-16 | $12.99 | $13.21 | $12.81 | $13.21 | $11.74 | 3,635 |
| 2018-05-15 | $12.47 | $12.55 | $12.47 | $12.54 | $11.15 | 5,353 |
| 2018-05-14 | $12.65 | $12.87 | $12.65 | $12.87 | $11.44 | 5,382 |
| 2018-05-11 | $12.74 | $12.74 | $12.51 | $12.51 | $11.12 | 2,472 |
| 2018-05-10 | $12.25 | $12.25 | $12.25 | $12.25 | $10.89 | 6,600 |
| 2018-05-09 | $12.42 | $12.42 | $12.42 | $12.42 | $11.04 | 595 |
| 2018-05-08 | $12.05 | $12.05 | $11.90 | $11.90 | $10.58 | 653 |
| 2018-05-07 | $12.27 | $12.46 | $12.27 | $12.27 | $10.91 | 3,068 |
| 2018-05-04 | $12.42 | $12.66 | $12.42 | $12.66 | $11.25 | 1,503 |
| 2018-05-03 | $12.60 | $12.60 | $12.60 | $12.60 | $11.20 | 826 |
| 2018-05-02 | $12.17 | $12.40 | $11.93 | $12.24 | $10.88 | 8,448 |
| 2018-05-01 | $11.88 | $12.03 | $11.88 | $11.96 | $10.63 | 20,192 |
| 2018-04-30 | $11.96 | $12.20 | $11.96 | $12.20 | $10.85 | 2,256 |
| 2018-04-27 | $12.47 | $12.47 | $12.32 | $12.38 | $11.01 | 12,581 |
| 2018-04-26 | $12.00 | $12.41 | $11.95 | $12.41 | $11.03 | 3,183 |
| 2018-04-25 | $11.92 | $12.26 | $11.92 | $12.15 | $10.80 | 2,086 |
| 2018-04-24 | $12.44 | $12.44 | $12.10 | $12.22 | $10.86 | 4,359 |
| 2018-04-23 | $12.30 | $12.30 | $11.95 | $11.95 | $10.62 | 2,860 |
| 2018-04-20 | $11.89 | $12.34 | $11.89 | $12.12 | $10.77 | 1,096 |
| 2018-04-19 | $12.10 | $12.39 | $12.10 | $12.10 | $10.76 | 1,695 |
| 2018-04-18 | $11.97 | $12.08 | $11.97 | $12.05 | $10.71 | 1,886 |
| 2018-04-17 | $11.33 | $11.69 | $11.33 | $11.69 | $10.39 | 2,190 |
| 2018-04-16 | $11.70 | $11.70 | $11.70 | $11.70 | $10.40 | 274 |
| 2018-04-13 | $11.81 | $11.91 | $11.72 | $11.72 | $10.42 | 773 |
| 2018-04-12 | $11.47 | $11.48 | $11.25 | $11.43 | $10.16 | 3,368 |
| 2018-04-11 | $11.15 | $11.42 | $11.15 | $11.39 | $10.13 | 35,607 |
| 2018-04-10 | $11.15 | $11.44 | $11.15 | $11.32 | $10.06 | 8,552 |
| 2018-04-09 | $10.78 | $10.81 | $10.77 | $10.77 | $9.57 | 8,392 |
| 2018-04-06 | $10.64 | $10.86 | $10.64 | $10.86 | $9.65 | 8,438 |
| 2018-04-05 | $10.92 | $10.92 | $10.92 | $10.92 | $9.71 | 2,816 |
| 2018-04-04 | $10.70 | $11.00 | $10.67 | $10.86 | $9.65 | 5,060 |
| 2018-04-03 | $10.98 | $11.01 | $10.78 | $11.01 | $9.79 | 5,186 |
| 2018-04-02 | $11.00 | $11.07 | $10.95 | $11.07 | $9.84 | 4,311 |
| 2018-03-29 | $11.09 | $11.11 | $11.08 | $11.09 | $9.86 | 3,000 |
| 2018-03-28 | $11.31 | $11.31 | $11.11 | $11.31 | $10.05 | 7,464 |
| 2018-03-27 | $11.19 | $11.32 | $11.19 | $11.31 | $10.05 | 2,308 |
| 2018-03-26 | $11.24 | $11.25 | $11.23 | $11.23 | $9.98 | 2,095 |
| 2018-03-23 | $11.47 | $11.47 | $11.47 | $11.47 | $10.20 | 644 |
| 2018-03-22 | $12.05 | $12.05 | $11.69 | $11.69 | $10.39 | 2,378 |
| 2018-03-21 | $11.72 | $11.74 | $11.52 | $11.74 | $10.44 | 2,974 |
| 2018-03-20 | $11.87 | $11.87 | $11.71 | $11.72 | $10.42 | 3,530 |
| 2018-03-19 | $12.19 | $12.24 | $12.12 | $12.22 | $10.86 | 5,535 |
| 2018-03-16 | $12.23 | $12.23 | $12.09 | $12.10 | $10.76 | 4,081 |
| 2018-03-15 | $12.41 | $12.41 | $12.06 | $12.06 | $10.72 | 6,873 |
| 2018-03-14 | $12.25 | $12.63 | $12.25 | $12.45 | $11.07 | 3,788 |
| 2018-03-13 | $12.45 | $12.45 | $12.25 | $12.25 | $10.89 | 506 |
| 2018-03-12 | $12.50 | $12.67 | $12.50 | $12.67 | $11.26 | 3,220 |
| 2018-03-09 | $12.68 | $12.69 | $12.51 | $12.56 | $11.02 | 3,329 |
| 2018-03-08 | $12.57 | $12.57 | $12.34 | $12.34 | $10.83 | 1,089 |
| 2018-03-07 | $12.87 | $12.87 | $12.60 | $12.60 | $11.06 | 1,067 |
| 2018-03-06 | $12.87 | $12.87 | $12.85 | $12.85 | $11.28 | 1,106 |
| 2018-03-05 | $12.39 | $12.77 | $12.39 | $12.74 | $11.18 | 1,675 |
| 2018-03-02 | $12.72 | $12.90 | $12.72 | $12.75 | $11.19 | 1,254 |
| 2018-03-01 | $13.50 | $13.50 | $13.05 | $13.21 | $11.60 | 3,060 |
| 2018-02-28 | $13.48 | $13.48 | $13.42 | $13.42 | $11.78 | 1,919 |
| 2018-02-27 | $13.60 | $13.60 | $13.45 | $13.59 | $11.93 | 3,411 |
| 2018-02-26 | $13.39 | $13.62 | $13.39 | $13.62 | $11.96 | 87,071 |
| 2018-02-23 | $13.29 | $13.29 | $13.24 | $13.24 | $11.62 | 1,820 |
| 2018-02-22 | $13.45 | $13.45 | $13.26 | $13.29 | $11.67 | 108,607 |
| 2018-02-21 | $13.34 | $13.34 | $13.10 | $13.16 | $11.55 | 23,522 |
| 2018-02-20 | $12.89 | $13.28 | $12.89 | $13.10 | $11.50 | 20,587 |
| 2018-02-16 | $13.37 | $13.45 | $13.29 | $13.29 | $11.67 | 1,089 |
| 2018-02-15 | $13.31 | $13.46 | $13.31 | $13.39 | $11.75 | 1,359 |
| 2018-02-14 | $12.95 | $13.25 | $12.81 | $13.24 | $11.62 | 6,282 |
| 2018-02-13 | $13.26 | $13.26 | $13.11 | $13.22 | $11.60 | 6,547 |
| 2018-02-12 | $12.58 | $13.05 | $12.58 | $12.69 | $11.14 | 4,609 |
| 2018-02-09 | $12.55 | $12.72 | $12.16 | $12.39 | $10.88 | 4,832 |
| 2018-02-08 | $12.50 | $12.69 | $12.14 | $12.19 | $10.70 | 6,646 |
| 2018-02-07 | $12.55 | $12.86 | $12.53 | $12.67 | $11.12 | 11,620 |
| 2018-02-06 | $12.41 | $12.64 | $12.33 | $12.61 | $11.07 | 11,058 |
| 2018-02-05 | $12.82 | $12.87 | $12.20 | $12.20 | $10.71 | 4,308 |
| 2018-02-02 | $13.30 | $13.30 | $12.94 | $13.05 | $11.46 | 4,843 |
| 2018-02-01 | $13.27 | $13.44 | $13.27 | $13.42 | $11.78 | 10,580 |
| 2018-01-31 | $13.24 | $13.25 | $13.13 | $13.22 | $11.60 | 22,182 |
| 2018-01-30 | $13.32 | $13.32 | $13.20 | $13.26 | $11.64 | 5,040 |
| 2018-01-29 | $13.41 | $13.72 | $13.40 | $13.40 | $11.76 | 20,593 |
| 2018-01-26 | $13.53 | $13.67 | $13.53 | $13.65 | $11.98 | 9,489 |
| 2018-01-25 | $13.60 | $13.73 | $13.54 | $13.54 | $11.89 | 3,496 |
| 2018-01-24 | $13.91 | $13.91 | $13.74 | $13.83 | $12.14 | 4,331 |
| 2018-01-23 | $13.93 | $13.93 | $13.93 | $13.93 | $12.23 | 1,781 |
| 2018-01-22 | $13.83 | $13.83 | $13.83 | $13.83 | $12.14 | 1,982 |
| 2018-01-19 | $13.76 | $13.98 | $13.76 | $13.92 | $12.22 | 9,028 |
| 2018-01-18 | $13.76 | $13.94 | $13.76 | $13.94 | $12.24 | 1,621 |
| 2018-01-17 | $13.74 | $14.05 | $13.74 | $14.05 | $12.33 | 1,150 |
| 2018-01-16 | $14.00 | $14.00 | $13.84 | $13.84 | $12.15 | 5,095 |
| 2018-01-12 | $13.74 | $14.00 | $13.74 | $14.00 | $12.29 | 1,732 |
| 2018-01-11 | $13.75 | $13.90 | $13.75 | $13.87 | $12.17 | 25,883 |
| 2018-01-10 | $13.72 | $13.72 | $13.72 | $13.72 | $12.04 | 534 |
| 2018-01-09 | $13.68 | $13.68 | $13.51 | $13.67 | $12.00 | 4,925 |
| 2018-01-08 | $13.23 | $13.40 | $13.23 | $13.40 | $11.76 | 1,030 |
| 2018-01-05 | $12.97 | $13.36 | $12.97 | $13.36 | $11.73 | 9,593 |
| 2018-01-04 | $12.89 | $13.14 | $12.89 | $13.11 | $11.51 | 31,670 |
| 2018-01-03 | $12.50 | $12.67 | $12.50 | $12.64 | $11.10 | 58,913 |
| 2018-01-02 | $12.28 | $12.38 | $12.15 | $12.38 | $10.87 | 3,221 |
| 2017-12-29 | $12.17 | $12.20 | $12.17 | $12.17 | $10.68 | 2,264 |
| 2017-12-28 | $12.24 | $12.27 | $12.24 | $12.25 | $10.75 | 1,510 |
| 2017-12-27 | $12.20 | $12.33 | $12.20 | $12.33 | $10.82 | 1,387 |
| 2017-12-26 | $12.15 | $12.15 | $12.15 | $12.15 | $10.67 | 705 |
| 2017-12-22 | $12.00 | $12.09 | $11.99 | $12.09 | $10.61 | 5,260 |
| 2017-12-21 | $12.31 | $12.47 | $12.23 | $12.39 | $10.88 | 2,247 |
| 2017-12-20 | $12.11 | $12.18 | $12.08 | $12.18 | $10.69 | 2,506 |
| 2017-12-19 | $11.62 | $11.75 | $11.62 | $11.75 | $10.31 | 8,828 |
| 2017-12-18 | $11.58 | $11.58 | $11.52 | $11.56 | $10.15 | 29,977 |
| 2017-12-15 | $11.62 | $11.62 | $11.49 | $11.50 | $10.09 | 38,211 |
| 2017-12-14 | $11.67 | $11.71 | $11.61 | $11.61 | $10.19 | 1,666 |
| 2017-12-13 | $11.58 | $11.60 | $11.55 | $11.55 | $10.14 | 58,917 |
| 2017-12-12 | $11.46 | $11.55 | $11.46 | $11.55 | $10.14 | 7,880 |
| 2017-12-11 | $11.40 | $11.41 | $11.40 | $11.41 | $10.02 | 4,004 |
| 2017-12-08 | $11.20 | $11.20 | $11.20 | $11.20 | $9.83 | 1,213 |
| 2017-12-07 | $11.20 | $11.20 | $11.15 | $11.18 | $9.81 | 1,031 |
| 2017-12-06 | $11.03 | $11.11 | $11.02 | $11.02 | $9.67 | 2,580 |
| 2017-12-05 | $11.13 | $11.25 | $11.13 | $11.16 | $9.80 | 10,325 |
| 2017-12-04 | $10.54 | $10.86 | $10.54 | $10.86 | $9.53 | 2,755 |
| 2017-12-01 | $10.63 | $10.63 | $10.56 | $10.56 | $9.27 | 1,412 |
| 2017-11-30 | $10.47 | $10.67 | $10.47 | $10.60 | $9.30 | 21,541 |
| 2017-11-29 | $10.49 | $10.67 | $10.49 | $10.67 | $9.37 | 3,405 |
| 2017-11-28 | $10.58 | $10.87 | $10.58 | $10.87 | $9.54 | 2,727 |
| 2017-11-27 | $10.90 | $10.90 | $10.63 | $10.69 | $9.38 | 4,178 |
| 2017-11-24 | $10.94 | $10.97 | $10.81 | $10.81 | $9.49 | 815 |
| 2017-11-22 | $10.77 | $10.94 | $10.77 | $10.94 | $9.60 | 1,879 |
| 2017-11-21 | $10.99 | $10.99 | $10.99 | $10.99 | $9.65 | 613 |
| 2017-11-20 | $10.76 | $10.94 | $10.76 | $10.94 | $9.60 | 2,903 |
| 2017-11-17 | $10.59 | $10.85 | $10.59 | $10.73 | $9.42 | 1,726 |
| 2017-11-16 | $10.30 | $10.60 | $10.30 | $10.60 | $9.30 | 1,927 |
| 2017-11-15 | $10.67 | $10.67 | $10.56 | $10.56 | $9.27 | 1,235 |
| 2017-11-14 | $10.61 | $10.61 | $10.52 | $10.61 | $9.31 | 1,450 |
| 2017-11-13 | $10.73 | $10.73 | $10.68 | $10.68 | $9.37 | 5,062 |
| 2017-11-10 | $10.96 | $10.96 | $10.96 | $10.96 | $9.62 | 1,746 |
| 2017-11-09 | $10.72 | $10.85 | $10.72 | $10.85 | $9.52 | 3,176 |
| 2017-11-08 | $10.43 | $10.53 | $10.40 | $10.53 | $9.24 | 2,704 |
| 2017-11-07 | $10.37 | $10.37 | $10.27 | $10.36 | $9.09 | 4,451 |
| 2017-11-06 | $10.08 | $10.44 | $10.08 | $10.44 | $9.16 | 3,476 |
| 2017-11-03 | $10.06 | $10.42 | $10.06 | $10.42 | $9.15 | 3,676 |
| 2017-11-02 | $10.28 | $10.33 | $10.23 | $10.33 | $9.07 | 3,246 |
| 2017-11-01 | $10.19 | $10.20 | $10.19 | $10.20 | $8.95 | 1,032 |
| 2017-10-31 | $10.32 | $10.32 | $10.06 | $10.12 | $8.88 | 3,289 |
| 2017-10-30 | $10.46 | $10.60 | $10.33 | $10.60 | $9.30 | 4,700 |
| 2017-10-27 | $10.55 | $10.69 | $10.55 | $10.69 | $9.38 | 2,774 |
| 2017-10-26 | $10.95 | $10.95 | $10.95 | $10.95 | $9.61 | 600 |
| 2017-10-25 | $11.00 | $11.03 | $10.94 | $11.02 | $9.67 | 2,028 |
| 2017-10-24 | $10.50 | $10.72 | $10.50 | $10.72 | $9.41 | 1,686 |
| 2017-10-23 | $10.39 | $10.67 | $10.39 | $10.51 | $9.23 | 1,051 |
| 2017-10-20 | $10.37 | $10.55 | $10.37 | $10.42 | $9.15 | 3,041 |
| 2017-10-19 | $10.40 | $10.68 | $10.40 | $10.68 | $9.37 | 5,005 |
| 2017-10-18 | $10.60 | $10.71 | $10.60 | $10.67 | $9.37 | 3,659 |
| 2017-10-17 | $10.73 | $10.95 | $10.73 | $10.87 | $9.54 | 2,778 |
| 2017-10-16 | $10.98 | $10.98 | $10.90 | $10.90 | $9.57 | 1,610 |
| 2017-10-13 | $10.58 | $10.58 | $10.43 | $10.43 | $9.16 | 2,019 |
| 2017-10-12 | $10.45 | $10.45 | $10.28 | $10.36 | $9.09 | 2,701 |
| 2017-10-11 | $10.33 | $10.34 | $10.22 | $10.22 | $8.97 | 1,461 |
| 2017-10-10 | $10.40 | $10.63 | $10.40 | $10.63 | $9.33 | 867 |
| 2017-10-09 | $10.30 | $10.50 | $10.19 | $10.49 | $9.21 | 71,655 |
| 2017-10-06 | $10.34 | $10.43 | $10.34 | $10.43 | $9.16 | 1,167 |
| 2017-10-05 | $10.09 | $10.28 | $10.09 | $10.09 | $8.86 | 4,465 |
| 2017-10-04 | $10.41 | $10.52 | $10.40 | $10.51 | $9.23 | 4,757 |
| 2017-10-03 | $10.64 | $10.64 | $10.57 | $10.57 | $9.07 | 2,152 |
| 2017-10-02 | $10.55 | $10.62 | $10.51 | $10.51 | $9.02 | 3,353 |
| 2017-09-29 | $10.65 | $10.65 | $10.65 | $10.65 | $9.14 | 1,214 |
| 2017-09-28 | $10.80 | $10.80 | $10.64 | $10.71 | $9.19 | 3,089 |
| 2017-09-27 | $10.85 | $10.85 | $10.85 | $10.85 | $9.31 | 944 |
| 2017-09-26 | $10.93 | $10.93 | $10.78 | $10.82 | $9.28 | 2,980 |
| 2017-09-25 | $10.87 | $10.99 | $10.78 | $10.97 | $9.41 | 3,035 |
| 2017-09-22 | $11.09 | $11.09 | $10.94 | $10.94 | $9.39 | 1,533 |
| 2017-09-21 | $10.93 | $11.22 | $10.93 | $11.22 | $9.63 | 1,754 |
| 2017-09-20 | $11.54 | $11.69 | $11.54 | $11.69 | $10.03 | 3,474 |
| 2017-09-19 | $11.36 | $11.48 | $11.36 | $11.42 | $9.80 | 2,334 |
| 2017-09-18 | $11.72 | $11.72 | $11.55 | $11.55 | $9.91 | 1,583 |
| 2017-09-15 | $11.99 | $11.99 | $11.74 | $11.82 | $10.14 | 1,497 |
| 2017-09-14 | $11.95 | $11.95 | $11.95 | $11.95 | $10.25 | 2,441 |
| 2017-09-13 | $11.97 | $11.97 | $11.68 | $11.81 | $10.13 | 1,339 |
| 2017-09-12 | $11.51 | $11.70 | $11.51 | $11.68 | $10.02 | 1,652 |
| 2017-09-11 | $11.63 | $11.63 | $11.62 | $11.62 | $9.97 | 378 |
| 2017-09-08 | $11.61 | $11.61 | $11.56 | $11.56 | $9.92 | 10,418 |
| 2017-09-07 | $11.77 | $11.91 | $11.77 | $11.91 | $10.22 | 1,976 |
| 2017-09-06 | $12.01 | $12.01 | $11.68 | $11.68 | $10.02 | 57,466 |
| 2017-09-05 | $12.13 | $12.13 | $11.83 | $11.83 | $10.15 | 3,712 |
| 2017-09-01 | $11.91 | $11.91 | $11.91 | $11.91 | $10.22 | 26 |
| 2017-08-31 | $11.91 | $11.91 | $11.91 | $11.91 | $10.22 | 900 |
| 2017-08-30 | $11.78 | $11.78 | $11.78 | $11.78 | $10.11 | 585 |
| 2017-08-29 | $11.62 | $11.62 | $11.62 | $11.62 | $9.97 | 229 |
| 2017-08-28 | $11.62 | $11.62 | $11.62 | $11.62 | $9.97 | 1,556 |
| 2017-08-25 | $11.55 | $11.71 | $11.55 | $11.62 | $9.97 | 11,732 |
| 2017-08-24 | $11.24 | $11.24 | $11.08 | $11.15 | $9.57 | 1,734 |
| 2017-08-23 | $10.94 | $11.06 | $10.94 | $10.98 | $9.42 | 2,335 |
| 2017-08-22 | $11.05 | $11.05 | $11.05 | $11.05 | $9.48 | 1,586 |
| 2017-08-21 | $11.13 | $11.13 | $11.13 | $11.13 | $9.55 | 700 |
| 2017-08-18 | $11.22 | $11.22 | $11.22 | $11.22 | $9.63 | 1,209 |
| 2017-08-17 | $11.22 | $11.23 | $11.12 | $11.12 | $9.54 | 1,599 |
| 2017-08-16 | $11.25 | $11.25 | $11.06 | $11.18 | $9.59 | 4,117 |
| 2017-08-15 | $11.11 | $11.14 | $11.11 | $11.14 | $9.56 | 1,261 |
| 2017-08-14 | $10.79 | $10.79 | $10.79 | $10.79 | $9.26 | 1,428 |
| 2017-08-11 | $10.72 | $11.05 | $10.65 | $10.65 | $9.14 | 2,145 |
| 2017-08-10 | $11.16 | $11.16 | $10.84 | $10.99 | $9.43 | 5,413 |
| 2017-08-09 | $10.76 | $10.76 | $10.76 | $10.76 | $9.23 | 487 |
| 2017-08-08 | $10.76 | $10.76 | $10.76 | $10.76 | $9.23 | 1,200 |
| 2017-08-07 | $10.90 | $10.90 | $10.76 | $10.76 | $9.23 | 2,773 |
| 2017-08-04 | $10.63 | $10.96 | $10.47 | $10.63 | $9.12 | 7,000 |
| 2017-08-03 | $12.04 | $12.04 | $12.04 | $12.04 | $10.33 | 7,830 |
| 2017-08-02 | $11.99 | $11.99 | $11.99 | $11.99 | $10.29 | 416 |
| 2017-08-01 | $12.40 | $12.50 | $12.40 | $12.46 | $10.69 | 796 |
| 2017-07-31 | $12.21 | $12.26 | $12.21 | $12.26 | $10.52 | 4,753 |
| 2017-07-28 | $12.06 | $12.14 | $12.06 | $12.14 | $10.42 | 2,351 |
| 2017-07-27 | $12.06 | $12.23 | $12.00 | $12.02 | $10.31 | 3,592 |
| 2017-07-26 | $12.31 | $12.43 | $12.31 | $12.43 | $10.67 | 1,927 |
| 2017-07-25 | $12.41 | $12.51 | $12.41 | $12.51 | $10.73 | 7,952 |
| 2017-07-24 | $12.35 | $12.35 | $12.35 | $12.35 | $10.60 | 925 |
| 2017-07-21 | $12.46 | $12.46 | $12.46 | $12.46 | $10.69 | 573 |
| 2017-07-20 | $12.32 | $12.57 | $12.32 | $12.46 | $10.69 | 1,512 |
| 2017-07-19 | $12.15 | $12.29 | $12.15 | $12.24 | $10.50 | 3,829 |
| 2017-07-18 | $12.30 | $12.35 | $12.19 | $12.20 | $10.47 | 986,353 |
| 2017-07-17 | $12.34 | $12.34 | $12.34 | $12.34 | $10.59 | 513 |
| 2017-07-14 | $12.24 | $12.24 | $12.18 | $12.18 | $10.45 | 4,035 |
| 2017-07-13 | $12.13 | $12.20 | $12.13 | $12.20 | $10.47 | 14,160 |
| 2017-07-12 | $12.00 | $12.04 | $12.00 | $12.04 | $10.33 | 26,776 |
| 2017-07-11 | $12.10 | $12.17 | $12.07 | $12.16 | $10.43 | 75,311 |
| 2017-07-10 | $12.06 | $12.18 | $12.01 | $12.16 | $10.43 | 129,388 |
| 2017-07-07 | $11.53 | $11.75 | $11.53 | $11.75 | $10.08 | 3,471 |
| 2017-07-06 | $11.96 | $11.96 | $11.91 | $11.96 | $10.26 | 2,840 |
| 2017-07-05 | $11.90 | $11.98 | $11.90 | $11.97 | $10.27 | 3,077 |
| 2017-07-03 | $11.71 | $11.89 | $11.50 | $11.75 | $10.08 | 16,373 |
| 2017-06-30 | $11.49 | $11.61 | $11.49 | $11.61 | $9.96 | 7,090 |
| 2017-06-29 | $11.49 | $11.49 | $11.41 | $11.46 | $9.83 | 6,204 |
| 2017-06-28 | $11.25 | $11.37 | $11.20 | $11.37 | $9.76 | 26,722 |
| 2017-06-27 | $10.64 | $10.85 | $10.60 | $10.69 | $9.17 | 78,598 |
| 2017-06-26 | $10.30 | $10.30 | $10.30 | $10.30 | $8.84 | 361 |
| 2017-06-23 | $10.29 | $10.33 | $10.29 | $10.33 | $8.86 | 4,468 |
| 2017-06-22 | $10.00 | $10.00 | $9.88 | $9.88 | $8.48 | 879 |
| 2017-06-21 | $10.13 | $10.13 | $10.07 | $10.11 | $8.68 | 6,712 |
| 2017-06-20 | $10.22 | $10.27 | $10.22 | $10.25 | $8.80 | 23,788 |
| 2017-06-19 | $10.26 | $10.42 | $10.26 | $10.42 | $8.94 | 1,330 |
| 2017-06-16 | $10.16 | $10.16 | $10.16 | $10.16 | $8.72 | 243 |
| 2017-06-15 | $10.50 | $10.50 | $10.49 | $10.50 | $9.01 | 20,484 |
| 2017-06-14 | $10.95 | $11.02 | $10.89 | $10.89 | $9.34 | 21,199 |
| 2017-06-13 | $10.50 | $10.60 | $10.45 | $10.60 | $9.09 | 4,646 |
| 2017-06-12 | $10.25 | $10.40 | $10.25 | $10.35 | $8.88 | 3,629 |
| 2017-06-09 | $10.22 | $10.48 | $10.22 | $10.37 | $8.90 | 4,099 |
| 2017-06-08 | $10.01 | $10.12 | $10.01 | $10.12 | $8.68 | 1,781 |
| 2017-06-07 | $9.94 | $10.01 | $9.94 | $10.00 | $8.58 | 15,629 |
| 2017-06-06 | $9.74 | $9.74 | $9.74 | $9.74 | $8.36 | 129 |
| 2017-06-05 | $10.22 | $10.32 | $10.22 | $10.26 | $8.80 | 188,720 |
| 2017-06-02 | $9.89 | $10.10 | $9.89 | $10.10 | $8.67 | 4,141 |
| 2017-06-01 | $9.65 | $9.65 | $9.65 | $9.65 | $8.28 | 196 |
| 2017-05-31 | $9.83 | $9.85 | $9.83 | $9.85 | $8.45 | 12,962 |
| 2017-05-30 | $10.05 | $10.05 | $10.05 | $10.05 | $8.62 | 158 |
| 2017-05-26 | $10.03 | $10.05 | $10.03 | $10.05 | $8.62 | 281 |
| 2017-05-25 | $10.05 | $10.24 | $10.05 | $10.11 | $8.68 | 18,972 |
| 2017-05-24 | $9.41 | $9.54 | $9.41 | $9.52 | $8.17 | 1,070 |
| 2017-05-23 | $9.72 | $9.72 | $9.59 | $9.59 | $8.23 | 15,574 |
| 2017-05-22 | $9.62 | $9.72 | $9.62 | $9.72 | $8.34 | 5,133 |
| 2017-05-19 | $9.15 | $9.26 | $9.15 | $9.24 | $7.93 | 7,754 |
| 2017-05-18 | $8.79 | $8.79 | $8.79 | $8.79 | $7.54 | 167 |
| 2017-05-17 | $8.79 | $8.79 | $8.79 | $8.79 | $7.54 | 107 |
| 2017-05-16 | $8.79 | $8.79 | $8.79 | $8.79 | $7.54 | 1,997 |
| 2017-05-15 | $8.60 | $8.60 | $8.60 | $8.60 | $7.38 | 22 |
| 2017-05-12 | $8.60 | $8.60 | $8.60 | $8.60 | $7.38 | 50 |
| 2017-05-11 | $8.56 | $8.60 | $8.56 | $8.60 | $7.38 | 589 |
| 2017-05-10 | $8.64 | $8.64 | $8.64 | $8.64 | $7.41 | 2,203 |
| 2017-05-09 | $8.56 | $8.56 | $8.56 | $8.56 | $7.35 | 24 |
| 2017-05-08 | $8.53 | $8.56 | $8.53 | $8.56 | $7.35 | 1,407 |
| 2017-05-05 | $8.70 | $8.70 | $8.60 | $8.60 | $7.38 | 1,487 |
| 2017-05-04 | $9.32 | $9.32 | $9.32 | $9.32 | $8.00 | 5 |
| 2017-05-03 | $9.32 | $9.32 | $9.32 | $9.32 | $8.00 | 38 |
| 2017-05-02 | $9.25 | $9.32 | $9.25 | $9.32 | $8.00 | 3,377 |
| 2017-05-01 | $9.12 | $9.12 | $9.12 | $9.12 | $7.83 | 268 |
| 2017-04-28 | $8.82 | $8.82 | $8.82 | $8.82 | $7.57 | 59 |
| 2017-04-27 | $8.82 | $8.82 | $8.82 | $8.82 | $7.57 | 660 |
| 2017-04-26 | $9.10 | $9.10 | $9.10 | $9.10 | $7.81 | 34 |
| 2017-04-25 | $8.84 | $9.10 | $8.84 | $9.10 | $7.81 | 1,298 |
| 2017-04-24 | $8.87 | $8.87 | $8.87 | $8.87 | $7.61 | 104 |
| 2017-04-21 | $8.85 | $8.86 | $8.78 | $8.78 | $7.53 | 3,522 |
| 2017-04-20 | $8.59 | $8.60 | $8.59 | $8.60 | $7.38 | 2,315 |
| 2017-04-19 | $8.69 | $8.69 | $8.59 | $8.59 | $7.37 | 4,935 |
| 2017-04-18 | $8.61 | $8.81 | $8.61 | $8.81 | $7.56 | 1,588 |
| 2017-04-17 | $8.63 | $8.63 | $8.63 | $8.63 | $7.41 | 121 |
| 2017-04-13 | $8.99 | $8.99 | $8.63 | $8.63 | $7.41 | 410 |
| 2017-04-12 | $9.19 | $9.19 | $9.19 | $9.19 | $7.89 | 714 |
| 2017-04-11 | $9.14 | $9.14 | $9.14 | $9.14 | $7.84 | 219 |
| 2017-04-10 | $9.59 | $9.59 | $9.21 | $9.21 | $7.90 | 4,370 |
| 2017-04-07 | $9.54 | $9.54 | $9.54 | $9.54 | $8.19 | 545 |
| 2017-04-06 | $9.74 | $9.74 | $9.39 | $9.39 | $8.06 | 3,845 |
| 2017-04-05 | $9.07 | $9.07 | $9.07 | $9.07 | $7.78 | 58 |
| 2017-04-04 | $9.19 | $9.19 | $9.02 | $9.07 | $7.78 | 1,012 |
| 2017-04-03 | $9.06 | $9.06 | $9.06 | $9.06 | $7.77 | 179 |
| 2017-03-31 | $9.55 | $9.55 | $9.55 | $9.55 | $8.19 | 48 |
| 2017-03-30 | $9.57 | $9.57 | $9.55 | $9.55 | $8.19 | 37,688 |
| 2017-03-29 | $9.57 | $9.65 | $9.57 | $9.60 | $8.24 | 6,116 |
| 2017-03-28 | $9.46 | $9.55 | $9.44 | $9.55 | $8.06 | 5,381 |
| 2017-03-27 | $9.58 | $9.58 | $9.43 | $9.46 | $7.98 | 516 |
| 2017-03-24 | $9.36 | $9.50 | $9.36 | $9.50 | $8.02 | 718 |
| 2017-03-23 | $9.61 | $9.61 | $9.61 | $9.61 | $8.11 | 29 |
| 2017-03-22 | $9.50 | $9.61 | $9.50 | $9.61 | $8.11 | 1,500 |
| 2017-03-21 | $9.85 | $9.85 | $9.85 | $9.85 | $8.31 | 57 |
| 2017-03-20 | $9.85 | $9.85 | $9.85 | $9.85 | $8.31 | 400 |
| 2017-03-17 | $9.85 | $9.85 | $9.85 | $9.85 | $8.31 | 2,600 |
| 2017-03-16 | $9.73 | $9.76 | $9.73 | $9.76 | $8.24 | 8,024 |
| 2017-03-15 | $9.19 | $9.42 | $9.19 | $9.42 | $7.95 | 4,201 |
| 2017-03-14 | $9.40 | $9.40 | $9.19 | $9.20 | $7.76 | 8,985 |
| 2017-03-13 | $9.20 | $9.22 | $9.19 | $9.19 | $7.76 | 3,927 |
| 2017-03-10 | $9.25 | $9.25 | $9.25 | $9.25 | $7.81 | 18 |
| 2017-03-09 | $9.28 | $9.28 | $9.25 | $9.25 | $7.81 | 308 |
| 2017-03-08 | $9.54 | $9.61 | $9.49 | $9.49 | $7.90 | 3,196 |
| 2017-03-07 | $9.74 | $9.75 | $9.63 | $9.63 | $8.01 | 5,225 |
| 2017-03-06 | $9.80 | $9.80 | $9.80 | $9.80 | $8.15 | 114 |
| 2017-03-03 | $10.01 | $10.01 | $9.87 | $9.87 | $8.21 | 670 |
| 2017-03-02 | $9.56 | $9.56 | $9.56 | $9.56 | $7.95 | 2 |
| 2017-03-01 | $9.56 | $9.56 | $9.56 | $9.56 | $7.95 | 300 |
| 2017-02-28 | $9.53 | $9.57 | $9.53 | $9.57 | $7.96 | 2,843 |
| 2017-02-27 | $9.50 | $9.65 | $9.50 | $9.65 | $8.03 | 3,233 |
| 2017-02-24 | $9.55 | $9.55 | $9.55 | $9.55 | $7.95 | 103 |
| 2017-02-23 | $9.81 | $9.81 | $9.81 | $9.81 | $8.16 | 502 |
| 2017-02-22 | $9.68 | $9.68 | $9.68 | $9.68 | $8.05 | 806 |
| 2017-02-21 | $9.65 | $9.80 | $9.65 | $9.80 | $8.15 | 23,236 |
| 2017-02-17 | $9.29 | $9.48 | $9.29 | $9.48 | $7.89 | 2,966 |
| 2017-02-16 | $9.51 | $9.51 | $9.51 | $9.51 | $7.91 | 30 |
| 2017-02-15 | $9.52 | $9.52 | $9.27 | $9.51 | $7.91 | 452 |
| 2017-02-14 | $9.09 | $9.09 | $9.09 | $9.09 | $7.56 | 0 |
| 2017-02-13 | $9.09 | $9.09 | $9.09 | $9.09 | $7.56 | 7 |
| 2017-02-10 | $9.05 | $9.09 | $9.05 | $9.09 | $7.56 | 2,717 |
| 2017-02-09 | $8.60 | $8.77 | $8.59 | $8.62 | $7.17 | 3,863 |
| 2017-02-08 | $8.67 | $8.67 | $8.65 | $8.66 | $7.20 | 8,081 |
| 2017-02-07 | $8.61 | $8.61 | $8.61 | $8.61 | $7.16 | 14 |
| 2017-02-06 | $8.61 | $8.61 | $8.51 | $8.61 | $7.16 | 2,186 |
| 2017-02-03 | $8.80 | $8.80 | $8.80 | $8.80 | $7.32 | 162 |
| 2017-02-02 | $8.48 | $8.48 | $8.48 | $8.48 | $7.05 | 2 |
| 2017-02-01 | $8.50 | $8.50 | $8.46 | $8.48 | $7.05 | 5,191 |
| 2017-01-31 | $8.39 | $8.41 | $8.39 | $8.41 | $7.00 | 957 |
| 2017-01-30 | $8.66 | $8.66 | $8.60 | $8.60 | $7.15 | 9,235 |
| 2017-01-27 | $8.86 | $8.86 | $8.80 | $8.80 | $7.32 | 4,529 |
| 2017-01-26 | $8.86 | $8.86 | $8.86 | $8.86 | $7.37 | 301 |
| 2017-01-25 | $8.86 | $8.86 | $8.86 | $8.86 | $7.37 | 2,584 |
| 2017-01-24 | $9.10 | $9.13 | $9.10 | $9.13 | $7.60 | 2,903 |
| 2017-01-23 | $8.96 | $9.15 | $8.96 | $9.15 | $7.61 | 1,171 |
| 2017-01-20 | $9.07 | $9.20 | $9.07 | $9.07 | $7.55 | 3,573 |
| 2017-01-19 | $9.62 | $9.74 | $9.33 | $9.54 | $7.93 | 4,688 |
| 2017-01-18 | $9.23 | $9.42 | $9.23 | $9.23 | $7.68 | 874 |
| 2017-01-17 | $9.61 | $9.61 | $9.61 | $9.61 | $8.00 | 11 |
| 2017-01-13 | $9.61 | $9.61 | $9.61 | $9.61 | $8.00 | 215 |
| 2017-01-12 | $9.53 | $9.53 | $9.53 | $9.53 | $7.93 | 528 |
| 2017-01-11 | $9.29 | $9.53 | $9.29 | $9.52 | $7.92 | 3,458 |
| 2017-01-10 | $9.40 | $9.40 | $9.40 | $9.40 | $7.82 | 3 |
| 2017-01-09 | $9.33 | $9.40 | $9.23 | $9.40 | $7.82 | 1,304 |
| 2017-01-06 | $9.31 | $9.44 | $9.31 | $9.31 | $7.75 | 2,882 |
| 2017-01-05 | $9.29 | $9.48 | $9.29 | $9.41 | $7.83 | 2,464 |
| 2017-01-04 | $9.67 | $9.67 | $9.29 | $9.42 | $7.84 | 2,567 |
| 2017-01-03 | $9.28 | $9.38 | $9.28 | $9.37 | $7.80 | 41,681 |
| 2016-12-30 | $9.09 | $9.14 | $9.09 | $9.09 | $7.56 | 8,943 |
| 2016-12-29 | $9.08 | $9.45 | $9.08 | $9.12 | $7.59 | 8,630 |
| 2016-12-28 | $9.04 | $9.23 | $9.04 | $9.22 | $7.67 | 1,218 |
| 2016-12-27 | $9.38 | $9.38 | $9.05 | $9.05 | $7.53 | 2,261 |
| 2016-12-23 | $9.11 | $9.11 | $9.11 | $9.11 | $7.58 | 1,117 |
| 2016-12-22 | $9.27 | $9.28 | $9.27 | $9.28 | $7.72 | 2,209 |
| 2016-12-21 | $9.39 | $9.43 | $9.32 | $9.43 | $7.85 | 856 |
| 2016-12-20 | $9.29 | $9.41 | $9.29 | $9.34 | $7.77 | 6,330 |
| 2016-12-19 | $9.58 | $9.66 | $9.58 | $9.58 | $7.97 | 35,526 |
| 2016-12-16 | $9.61 | $9.61 | $9.61 | $9.61 | $8.00 | 3 |
| 2016-12-15 | $9.61 | $9.61 | $9.61 | $9.61 | $8.00 | 16 |
| 2016-12-14 | $9.80 | $9.80 | $9.61 | $9.61 | $8.00 | 484 |
| 2016-12-13 | $9.90 | $9.94 | $9.86 | $9.91 | $8.24 | 1,855 |
| 2016-12-12 | $9.85 | $9.86 | $9.83 | $9.85 | $8.19 | 2,147 |
| 2016-12-09 | $9.81 | $9.88 | $9.81 | $9.83 | $8.18 | 3,924 |
| 2016-12-08 | $9.74 | $9.79 | $9.74 | $9.79 | $8.14 | 9,185 |
| 2016-12-07 | $9.46 | $9.58 | $9.46 | $9.58 | $7.97 | 31,398 |
| 2016-12-06 | $9.54 | $9.54 | $9.48 | $9.48 | $7.89 | 5,416 |
| 2016-12-05 | $9.53 | $9.53 | $9.53 | $9.53 | $7.93 | 562 |
| 2016-12-02 | $9.38 | $9.45 | $9.38 | $9.45 | $7.86 | 2,500 |
| 2016-12-01 | $9.56 | $9.56 | $9.56 | $9.56 | $7.95 | 184 |
| 2016-11-30 | $9.32 | $9.32 | $9.32 | $9.32 | $7.75 | 72 |
| 2016-11-29 | $9.44 | $9.48 | $9.29 | $9.32 | $7.75 | 1,718 |
| 2016-11-28 | $9.50 | $9.61 | $9.50 | $9.61 | $8.00 | 822 |
| 2016-11-25 | $9.50 | $9.59 | $9.36 | $9.55 | $7.95 | 3,184 |
| 2016-11-23 | $9.19 | $9.25 | $9.19 | $9.19 | $7.65 | 1,330 |
| 2016-11-22 | $9.11 | $9.20 | $9.11 | $9.18 | $7.64 | 10,956 |
| 2016-11-21 | $9.09 | $9.09 | $9.09 | $9.09 | $7.56 | 300 |
| 2016-11-18 | $8.92 | $9.07 | $8.92 | $8.92 | $7.42 | 1,458 |
| 2016-11-17 | $8.82 | $8.95 | $8.82 | $8.95 | $7.45 | 2,758 |
| 2016-11-16 | $9.40 | $9.40 | $9.40 | $9.40 | $7.82 | 149 |
| 2016-11-15 | $9.26 | $9.40 | $9.26 | $9.40 | $7.82 | 1,854 |
| 2016-11-14 | $9.45 | $9.63 | $9.45 | $9.61 | $8.00 | 1,195 |
| 2016-11-11 | $9.50 | $9.53 | $9.41 | $9.41 | $7.83 | 13,383 |
| 2016-11-10 | $9.32 | $9.33 | $9.20 | $9.30 | $7.74 | 17,063 |
| 2016-11-09 | $8.38 | $8.52 | $8.38 | $8.52 | $7.09 | 17,045 |
| 2016-11-08 | $8.51 | $8.51 | $8.32 | $8.40 | $6.99 | 9,477 |
| 2016-11-07 | $8.20 | $8.49 | $8.20 | $8.25 | $6.86 | 8,346 |
| 2016-11-04 | $7.71 | $7.78 | $7.71 | $7.78 | $6.47 | 1,679 |
| 2016-11-03 | $7.46 | $7.62 | $7.46 | $7.62 | $6.34 | 32,333 |
| 2016-11-02 | $7.44 | $7.48 | $7.44 | $7.47 | $6.21 | 27,945 |
| 2016-11-01 | $7.62 | $7.64 | $7.60 | $7.60 | $6.32 | 5,877 |
| 2016-10-31 | $7.72 | $7.72 | $7.53 | $7.62 | $6.34 | 13,349 |
| 2016-10-28 | $7.50 | $7.53 | $7.48 | $7.53 | $6.26 | 1,091 |
| 2016-10-27 | $7.40 | $7.41 | $7.40 | $7.40 | $6.16 | 2,660 |
| 2016-10-26 | $7.60 | $7.60 | $7.60 | $7.60 | $6.32 | 10,520 |
| 2016-10-25 | $7.60 | $7.61 | $7.57 | $7.60 | $6.32 | 14,893 |
| 2016-10-24 | $7.62 | $7.62 | $7.57 | $7.57 | $6.30 | 2,926 |
| 2016-10-21 | $7.43 | $7.43 | $7.40 | $7.40 | $6.08 | 768 |
| 2016-10-20 | $7.50 | $7.50 | $7.50 | $7.50 | $6.16 | 101 |
| 2016-10-19 | $7.35 | $7.57 | $7.35 | $7.57 | $6.22 | 723 |
| 2016-10-18 | $7.37 | $7.37 | $7.37 | $7.37 | $6.05 | 234 |
| 2016-10-17 | $7.28 | $7.28 | $7.28 | $7.28 | $5.98 | 475 |
| 2016-10-14 | $7.22 | $7.22 | $7.22 | $7.22 | $5.93 | 1,489 |
| 2016-10-13 | $7.18 | $7.18 | $7.10 | $7.10 | $5.83 | 2,632 |
| 2016-10-12 | $7.12 | $7.12 | $7.12 | $7.12 | $5.85 | 105 |
| 2016-10-11 | $7.15 | $7.22 | $7.15 | $7.21 | $5.92 | 6,331 |
| 2016-10-10 | $6.96 | $6.96 | $6.91 | $6.95 | $5.71 | 4,299 |
| 2016-10-07 | $6.80 | $6.96 | $6.80 | $6.96 | $5.71 | 455 |
| 2016-10-06 | $6.93 | $6.93 | $6.93 | $6.93 | $5.69 | 2,301 |
| 2016-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $5.79 | 106 |
| 2016-10-04 | $7.06 | $7.07 | $7.05 | $7.07 | $5.81 | 1,298 |
| 2016-10-03 | $7.17 | $7.17 | $7.09 | $7.09 | $5.76 | 702 |
| 2016-09-30 | $7.10 | $7.13 | $7.06 | $7.13 | $5.79 | 2,047 |
| 2016-09-29 | $7.04 | $7.10 | $7.04 | $7.05 | $5.72 | 3,042 |
| 2016-09-28 | $6.94 | $6.95 | $6.89 | $6.95 | $5.64 | 1,661 |
| 2016-09-27 | $6.88 | $6.92 | $6.88 | $6.92 | $5.62 | 2,259 |
| 2016-09-26 | $7.00 | $7.00 | $7.00 | $7.00 | $5.68 | 257 |
| 2016-09-23 | $7.03 | $7.03 | $7.00 | $7.00 | $5.68 | 656 |
| 2016-09-22 | $7.19 | $7.19 | $7.04 | $7.04 | $5.72 | 1,348 |
| 2016-09-21 | $6.86 | $6.86 | $6.86 | $6.86 | $5.57 | 502 |
| 2016-09-20 | $6.76 | $6.76 | $6.76 | $6.76 | $5.49 | 15 |
| 2016-09-19 | $6.76 | $6.76 | $6.76 | $6.76 | $5.49 | 204 |
| 2016-09-16 | $6.88 | $6.88 | $6.80 | $6.84 | $5.55 | 22,674 |
| 2016-09-15 | $6.54 | $6.54 | $6.54 | $6.54 | $5.31 | 207 |
| 2016-09-14 | $6.78 | $6.78 | $6.78 | $6.78 | $5.50 | 0 |
| 2016-09-13 | $7.00 | $7.00 | $6.78 | $6.78 | $5.50 | 3,194 |
| 2016-09-12 | $6.99 | $7.02 | $6.96 | $7.02 | $5.70 | 1,475 |
| 2016-09-09 | $7.09 | $7.09 | $7.00 | $7.00 | $5.68 | 1,605 |
| 2016-09-08 | $6.88 | $6.88 | $6.88 | $6.88 | $5.59 | 249 |
| 2016-09-07 | $7.08 | $7.08 | $6.75 | $6.82 | $5.54 | 2,501 |
| 2016-09-06 | $7.27 | $7.27 | $7.27 | $7.27 | $5.90 | 862 |
| 2016-09-02 | $7.18 | $7.18 | $7.10 | $7.10 | $5.76 | 574 |
| 2016-09-01 | $7.14 | $7.15 | $7.13 | $7.15 | $5.80 | 11,400 |
| 2016-08-31 | $7.40 | $7.40 | $7.35 | $7.38 | $5.99 | 45,189 |
| 2016-08-30 | $7.48 | $7.51 | $7.48 | $7.48 | $6.07 | 20,066 |
| 2016-08-29 | $7.50 | $7.62 | $7.50 | $7.61 | $6.18 | 69,601 |
| 2016-08-26 | $7.43 | $7.44 | $7.27 | $7.27 | $5.90 | 12,943 |
| 2016-08-25 | $7.14 | $7.33 | $7.14 | $7.24 | $5.88 | 4,160 |
| 2016-08-24 | $6.89 | $6.89 | $6.80 | $6.80 | $5.52 | 1,731 |
| 2016-08-23 | $6.84 | $6.91 | $6.84 | $6.86 | $5.57 | 3,847 |
| 2016-08-22 | $6.65 | $6.65 | $6.65 | $6.65 | $5.40 | 528 |
| 2016-08-19 | $6.61 | $6.61 | $6.61 | $6.61 | $5.37 | 548 |
| 2016-08-18 | $6.60 | $6.69 | $6.60 | $6.69 | $5.43 | 400 |
| 2016-08-17 | $6.62 | $6.65 | $6.62 | $6.65 | $5.40 | 1,570 |
| 2016-08-16 | $6.35 | $6.35 | $6.35 | $6.35 | $5.16 | 0 |
| 2016-08-15 | $6.34 | $6.45 | $6.34 | $6.35 | $5.16 | 1,502 |
| 2016-08-12 | $6.40 | $6.40 | $6.40 | $6.40 | $5.20 | 651 |
| 2016-08-11 | $6.50 | $6.63 | $6.50 | $6.58 | $5.34 | 2,822 |
| 2016-08-10 | $6.40 | $6.40 | $6.37 | $6.39 | $5.19 | 2,223 |
| 2016-08-09 | $6.41 | $6.46 | $6.41 | $6.41 | $5.20 | 1,310 |
| 2016-08-08 | $6.41 | $6.41 | $6.41 | $6.41 | $5.20 | 72 |
| 2016-08-05 | $6.26 | $6.43 | $6.26 | $6.41 | $5.20 | 1,683 |
| 2016-08-04 | $6.43 | $6.43 | $6.43 | $6.43 | $5.22 | 230 |
| 2016-08-03 | $6.20 | $6.27 | $6.20 | $6.27 | $5.09 | 649 |
| 2016-08-02 | $6.35 | $6.35 | $6.26 | $6.26 | $5.08 | 825 |
| 2016-08-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.28 | 1 |
| 2016-07-29 | $6.50 | $6.50 | $6.50 | $6.50 | $5.28 | 101 |
| 2016-07-28 | $6.60 | $6.60 | $6.36 | $6.37 | $5.17 | 4,447 |
| 2016-07-27 | $6.36 | $6.36 | $6.36 | $6.36 | $5.17 | 371 |
| 2016-07-26 | $6.37 | $6.37 | $6.22 | $6.22 | $5.05 | 697 |
| 2016-07-25 | $6.21 | $6.38 | $6.21 | $6.38 | $5.18 | 753 |
| 2016-07-22 | $6.45 | $6.45 | $6.44 | $6.44 | $5.23 | 3,363 |
| 2016-07-21 | $6.44 | $6.44 | $6.44 | $6.44 | $5.23 | 1,008 |
| 2016-07-20 | $6.44 | $6.44 | $6.44 | $6.44 | $5.23 | 22 |
| 2016-07-19 | $6.44 | $6.52 | $6.44 | $6.44 | $5.23 | 5,871 |
| 2016-07-18 | $6.60 | $6.67 | $6.60 | $6.60 | $5.36 | 901 |
| 2016-07-15 | $6.63 | $6.63 | $6.63 | $6.63 | $5.38 | 1 |
| 2016-07-14 | $6.86 | $6.86 | $6.63 | $6.63 | $5.38 | 210 |
| 2016-07-13 | $6.72 | $6.76 | $6.65 | $6.76 | $5.49 | 1,559 |
| 2016-07-12 | $6.43 | $6.43 | $6.30 | $6.30 | $5.11 | 1,895 |
| 2016-07-11 | $5.96 | $5.96 | $5.96 | $5.96 | $4.84 | 101 |
| 2016-07-08 | $5.96 | $5.96 | $5.96 | $5.96 | $4.84 | 156 |
| 2016-07-07 | $5.94 | $5.94 | $5.94 | $5.94 | $4.82 | 217 |
| 2016-07-06 | $6.07 | $6.07 | $6.06 | $6.06 | $4.92 | 2,152 |
| 2016-07-05 | $6.27 | $6.27 | $6.07 | $6.07 | $4.93 | 1,270 |
| 2016-07-01 | $6.13 | $6.13 | $5.98 | $5.98 | $4.85 | 13,272 |
| 2016-06-30 | $5.75 | $5.75 | $5.75 | $5.75 | $4.67 | 2 |
| 2016-06-29 | $5.74 | $5.75 | $5.74 | $5.75 | $4.67 | 982 |
| 2016-06-28 | $5.63 | $5.63 | $5.63 | $5.63 | $4.57 | 1 |
| 2016-06-27 | $5.62 | $5.63 | $5.56 | $5.63 | $4.57 | 2,151 |
| 2016-06-24 | $5.65 | $5.65 | $5.60 | $5.60 | $4.55 | 7,546 |
| 2016-06-23 | $5.84 | $5.86 | $5.83 | $5.86 | $4.76 | 1,511 |
| 2016-06-22 | $5.69 | $5.69 | $5.68 | $5.68 | $4.61 | 1,164 |
| 2016-06-21 | $5.69 | $5.72 | $5.69 | $5.72 | $4.64 | 2,124 |
| 2016-06-20 | $5.68 | $5.79 | $5.68 | $5.71 | $4.64 | 1,293 |
| 2016-06-17 | $5.77 | $5.77 | $5.62 | $5.62 | $4.56 | 2,208 |
| 2016-06-16 | $5.83 | $5.83 | $5.81 | $5.81 | $4.72 | 1,428 |
| 2016-06-15 | $5.96 | $6.13 | $5.96 | $6.13 | $4.98 | 5,905 |
| 2016-06-14 | $5.93 | $5.93 | $5.93 | $5.93 | $4.81 | 126 |
| 2016-06-13 | $5.93 | $5.94 | $5.91 | $5.94 | $4.82 | 8,739 |
| 2016-06-10 | $6.05 | $6.05 | $6.05 | $6.05 | $4.91 | 206 |
| 2016-06-09 | $6.02 | $6.07 | $6.02 | $6.07 | $4.92 | 5,693 |
| 2016-06-08 | $6.20 | $6.20 | $6.20 | $6.20 | $5.03 | 1,006 |
| 2016-06-07 | $6.03 | $6.15 | $6.03 | $6.10 | $4.95 | 1,494 |
| 2016-06-06 | $6.06 | $6.06 | $6.06 | $6.06 | $4.92 | 197 |
| 2016-06-03 | $5.94 | $6.01 | $5.94 | $6.01 | $4.88 | 1,001 |
| 2016-06-02 | $5.94 | $5.94 | $5.85 | $5.92 | $4.81 | 2,657 |
| 2016-06-01 | $5.97 | $6.02 | $5.97 | $6.02 | $4.89 | 4,292 |
| 2016-05-31 | $5.87 | $5.90 | $5.86 | $5.86 | $4.76 | 2,221 |
| 2016-05-27 | $5.80 | $5.80 | $5.80 | $5.80 | $4.71 | 1 |
| 2016-05-26 | $5.80 | $5.80 | $5.80 | $5.80 | $4.71 | 120 |
| 2016-05-25 | $5.88 | $5.88 | $5.80 | $5.80 | $4.71 | 2,151 |
| 2016-05-24 | $5.82 | $5.82 | $5.62 | $5.70 | $4.63 | 12,151 |
| 2016-05-23 | $5.73 | $5.94 | $5.73 | $5.85 | $4.75 | 7,798 |
| 2016-05-20 | $5.87 | $5.87 | $5.87 | $5.87 | $4.77 | 101 |
| 2016-05-19 | $5.89 | $5.96 | $5.89 | $5.96 | $4.84 | 288 |
| 2016-05-18 | $6.25 | $6.25 | $6.17 | $6.17 | $5.01 | 200 |
| 2016-05-17 | $6.00 | $6.00 | $6.00 | $6.00 | $4.87 | 4 |
| 2016-05-16 | $6.00 | $6.00 | $6.00 | $6.00 | $4.87 | 1,200 |
| 2016-05-13 | $5.90 | $6.03 | $5.90 | $6.03 | $4.90 | 2,790 |
| 2016-05-12 | $6.34 | $6.34 | $6.25 | $6.25 | $5.07 | 2,981 |
| 2016-05-11 | $6.17 | $6.22 | $6.17 | $6.21 | $5.04 | 881 |
| 2016-05-10 | $6.78 | $6.78 | $6.78 | $6.78 | $5.50 | 65 |
| 2016-05-09 | $6.75 | $6.79 | $6.72 | $6.78 | $5.50 | 21,552 |
| 2016-05-06 | $6.74 | $6.74 | $6.74 | $6.74 | $5.47 | 3,631 |
| 2016-05-05 | $6.83 | $6.83 | $6.68 | $6.68 | $5.42 | 4,369 |
| 2016-05-04 | $7.04 | $7.04 | $6.83 | $6.83 | $5.54 | 2,858 |
| 2016-05-03 | $7.25 | $7.25 | $7.05 | $7.05 | $5.72 | 5,135 |
| 2016-05-02 | $7.11 | $7.11 | $7.11 | $7.11 | $5.77 | 170 |
| 2016-04-29 | $7.24 | $7.35 | $7.09 | $7.09 | $5.76 | 2,256 |
| 2016-04-28 | $7.15 | $7.21 | $7.15 | $7.21 | $5.85 | 3,517 |
| 2016-04-27 | $7.06 | $7.11 | $6.98 | $6.98 | $5.67 | 918 |
| 2016-04-26 | $7.15 | $7.22 | $7.10 | $7.10 | $5.76 | 150,088 |
| 2016-04-25 | $7.10 | $7.10 | $7.10 | $7.10 | $5.76 | 1,890 |
| 2016-04-22 | $7.08 | $7.27 | $7.08 | $7.27 | $5.90 | 1,591 |
| 2016-04-21 | $7.92 | $7.92 | $7.92 | $7.92 | $6.43 | 203 |
| 2016-04-20 | $7.80 | $7.85 | $7.80 | $7.83 | $6.36 | 3,449 |
| 2016-04-19 | $7.62 | $7.80 | $7.62 | $7.75 | $6.29 | 7,263 |
| 2016-04-18 | $7.14 | $7.35 | $7.14 | $7.27 | $5.90 | 7,054 |
| 2016-04-15 | $7.00 | $7.02 | $7.00 | $7.02 | $5.70 | 2,604 |
| 2016-04-14 | $7.12 | $7.30 | $7.12 | $7.20 | $5.85 | 11,489 |
| 2016-04-13 | $7.00 | $7.00 | $6.93 | $6.95 | $5.64 | 1,394 |
| 2016-04-12 | $6.64 | $6.87 | $6.63 | $6.67 | $5.42 | 942 |
| 2016-04-11 | $6.75 | $6.78 | $6.68 | $6.68 | $5.42 | 1,297 |
| 2016-04-08 | $6.50 | $6.69 | $6.50 | $6.58 | $5.34 | 4,246 |
| 2016-04-07 | $6.45 | $6.45 | $6.45 | $6.45 | $5.24 | 74 |
| 2016-04-06 | $6.45 | $6.45 | $6.45 | $6.45 | $5.24 | 219 |
| 2016-04-05 | $6.22 | $6.24 | $6.22 | $6.24 | $5.07 | 4,397 |
| 2016-04-04 | $6.51 | $6.56 | $6.51 | $6.56 | $5.33 | 2,592 |
| 2016-04-01 | $6.62 | $6.62 | $6.54 | $6.54 | $5.31 | 1,001 |
| 2016-03-31 | $6.61 | $6.64 | $6.61 | $6.64 | $5.33 | 3,675 |
| 2016-03-30 | $6.81 | $6.81 | $6.80 | $6.80 | $5.45 | 423 |
| 2016-03-29 | $6.75 | $6.81 | $6.75 | $6.81 | $5.46 | 1,639 |
| 2016-03-28 | $6.74 | $6.74 | $6.74 | $6.74 | $5.41 | 2,507 |
| 2016-03-24 | $6.74 | $6.74 | $6.74 | $6.74 | $5.41 | 197 |
| 2016-03-23 | $6.73 | $6.74 | $6.69 | $6.74 | $5.41 | 6,760 |
| 2016-03-22 | $6.58 | $6.62 | $6.57 | $6.62 | $5.31 | 7,077 |
| 2016-03-21 | $6.70 | $6.74 | $6.70 | $6.74 | $5.41 | 291 |
| 2016-03-18 | $6.46 | $6.65 | $6.46 | $6.65 | $5.33 | 2,971 |
| 2016-03-17 | $6.41 | $6.55 | $6.41 | $6.55 | $5.25 | 7,873 |
| 2016-03-16 | $6.15 | $6.38 | $6.15 | $6.38 | $5.12 | 14,020 |
| 2016-03-15 | $6.16 | $6.16 | $6.16 | $6.16 | $4.94 | 1,929 |
| 2016-03-14 | $6.25 | $6.39 | $6.18 | $6.18 | $4.96 | 3,927 |
| 2016-03-11 | $6.20 | $6.35 | $6.20 | $6.25 | $5.01 | 17,177 |
| 2016-03-10 | $6.20 | $6.20 | $6.13 | $6.13 | $4.92 | 919 |
| 2016-03-09 | $6.18 | $6.20 | $6.14 | $6.20 | $4.97 | 1,585 |
| 2016-03-08 | $6.14 | $6.14 | $5.97 | $6.07 | $4.87 | 3,566 |
| 2016-03-07 | $6.20 | $6.20 | $6.20 | $6.20 | $4.93 | 2,110 |
| 2016-03-04 | $6.00 | $6.21 | $6.00 | $6.01 | $4.78 | 1,551 |
| 2016-03-03 | $5.65 | $5.80 | $5.65 | $5.80 | $4.61 | 3,600 |
| 2016-03-02 | $5.07 | $5.12 | $5.00 | $5.10 | $4.05 | 4,492 |
| 2016-03-01 | $4.95 | $4.95 | $4.90 | $4.93 | $3.92 | 1,924 |
| 2016-02-29 | $4.80 | $4.80 | $4.80 | $4.80 | $3.81 | 84 |
| 2016-02-26 | $4.83 | $4.83 | $4.80 | $4.80 | $3.81 | 5,928 |
| 2016-02-25 | $4.77 | $4.89 | $4.77 | $4.89 | $3.89 | 2,127 |
| 2016-02-24 | $4.83 | $4.89 | $4.76 | $4.87 | $3.87 | 3,751 |
| 2016-02-23 | $5.02 | $5.03 | $4.82 | $4.82 | $3.83 | 11,067 |
| 2016-02-22 | $4.80 | $4.85 | $4.74 | $4.80 | $3.81 | 3,053 |
| 2016-02-19 | $4.85 | $4.85 | $4.75 | $4.80 | $3.81 | 20,519 |
| 2016-02-18 | $5.45 | $5.48 | $5.45 | $5.48 | $4.35 | 1,156 |
| 2016-02-17 | $5.41 | $5.45 | $5.41 | $5.45 | $4.33 | 6,933 |
| 2016-02-16 | $5.43 | $5.48 | $5.43 | $5.48 | $4.35 | 9,148 |
| 2016-02-12 | $4.99 | $5.02 | $4.98 | $5.02 | $3.99 | 1,609 |
| 2016-02-11 | $4.75 | $5.09 | $4.75 | $4.98 | $3.96 | 4,289 |
| 2016-02-10 | $4.94 | $4.94 | $4.90 | $4.90 | $3.89 | 742 |
| 2016-02-09 | $4.93 | $4.96 | $4.93 | $4.94 | $3.93 | 2,187 |
| 2016-02-08 | $5.08 | $5.11 | $5.08 | $5.11 | $4.06 | 623 |
| 2016-02-05 | $5.40 | $5.40 | $5.22 | $5.22 | $4.15 | 3,149 |
| 2016-02-04 | $5.27 | $5.32 | $5.21 | $5.28 | $4.20 | 25,427 |
| 2016-02-03 | $4.74 | $4.78 | $4.74 | $4.78 | $3.80 | 1,035 |
| 2016-02-02 | $4.95 | $4.95 | $4.74 | $4.77 | $3.79 | 5,785 |
| 2016-02-01 | $4.83 | $4.83 | $4.74 | $4.78 | $3.80 | 882 |
| 2016-01-29 | $4.84 | $4.84 | $4.77 | $4.77 | $3.79 | 1,800 |
| 2016-01-28 | $4.76 | $4.84 | $4.71 | $4.84 | $3.85 | 15,734 |
| 2016-01-27 | $4.64 | $4.71 | $4.64 | $4.64 | $3.69 | 7,128 |
| 2016-01-26 | $4.69 | $4.69 | $4.69 | $4.69 | $3.73 | 1,326 |
| 2016-01-25 | $4.61 | $4.61 | $4.61 | $4.61 | $3.66 | 122 |
| 2016-01-22 | $4.61 | $4.62 | $4.61 | $4.61 | $3.66 | 4,614 |
| 2016-01-21 | $4.51 | $4.51 | $4.51 | $4.51 | $3.58 | 303 |
| 2016-01-20 | $4.30 | $4.37 | $4.29 | $4.33 | $3.44 | 7,812 |
| 2016-01-19 | $4.44 | $4.48 | $4.44 | $4.44 | $3.53 | 4,325 |
| 2016-01-15 | $4.41 | $4.41 | $4.34 | $4.34 | $3.45 | 459 |
| 2016-01-14 | $4.32 | $4.40 | $4.32 | $4.40 | $3.50 | 13,299 |
| 2016-01-13 | $4.39 | $4.39 | $4.30 | $4.32 | $3.44 | 13,223 |
| 2016-01-12 | $4.58 | $4.58 | $4.34 | $4.37 | $3.47 | 175,528 |
| 2016-01-11 | $4.51 | $4.51 | $4.49 | $4.49 | $3.56 | 3,229 |
| 2016-01-08 | $4.72 | $4.75 | $4.65 | $4.70 | $3.73 | 1,215 |
| 2016-01-07 | $4.60 | $4.60 | $4.57 | $4.57 | $3.63 | 1,276 |
| 2016-01-06 | $4.63 | $4.68 | $4.63 | $4.68 | $3.72 | 568 |
| 2016-01-05 | $4.80 | $4.80 | $4.74 | $4.78 | $3.80 | 11,868 |
| 2016-01-04 | $5.07 | $5.07 | $5.07 | $5.07 | $4.03 | 632 |
| 2015-12-31 | $5.37 | $5.37 | $5.15 | $5.19 | $4.12 | 3,596 |
| 2015-12-30 | $5.30 | $5.31 | $5.30 | $5.30 | $4.21 | 11,894 |
| 2015-12-29 | $5.31 | $5.34 | $5.31 | $5.32 | $4.23 | 18,400 |
| 2015-12-28 | $5.14 | $5.14 | $5.03 | $5.07 | $4.02 | 2,757 |
| 2015-12-24 | $5.00 | $5.05 | $4.98 | $5.02 | $3.99 | 5,211 |
| 2015-12-23 | $5.07 | $5.07 | $4.99 | $5.05 | $4.01 | 9,628 |
| 2015-12-22 | $4.81 | $4.93 | $4.81 | $4.87 | $3.87 | 15,768 |
| 2015-12-21 | $4.67 | $4.69 | $4.65 | $4.66 | $3.70 | 13,456 |
| 2015-12-18 | $4.68 | $4.68 | $4.68 | $4.68 | $3.72 | 12 |
| 2015-12-17 | $4.72 | $4.77 | $4.67 | $4.68 | $3.72 | 6,697 |
| 2015-12-16 | $4.65 | $4.68 | $4.63 | $4.67 | $3.71 | 11,290 |
| 2015-12-15 | $4.52 | $4.56 | $4.52 | $4.55 | $3.62 | 2,140 |
| 2015-12-14 | $4.55 | $4.55 | $4.54 | $4.54 | $3.61 | 1,306 |
| 2015-12-11 | $4.60 | $4.60 | $4.51 | $4.54 | $3.60 | 3,307 |
| 2015-12-10 | $4.65 | $4.68 | $4.64 | $4.66 | $3.70 | 21,728 |
| 2015-12-09 | $4.56 | $4.56 | $4.51 | $4.55 | $3.61 | 75,925 |
| 2015-12-08 | $4.55 | $4.56 | $4.53 | $4.54 | $3.61 | 3,269 |
| 2015-12-07 | $4.79 | $4.79 | $4.79 | $4.79 | $3.81 | 864 |
| 2015-12-04 | $4.80 | $4.84 | $4.80 | $4.84 | $3.85 | 6,834 |
| 2015-12-03 | $4.92 | $4.92 | $4.90 | $4.91 | $3.90 | 25,730 |
| 2015-12-02 | $4.92 | $4.95 | $4.90 | $4.90 | $3.89 | 2,436 |
| 2015-12-01 | $5.01 | $5.07 | $4.93 | $4.97 | $3.94 | 8,388 |
| 2015-11-30 | $4.96 | $4.96 | $4.83 | $4.87 | $3.87 | 3,481 |
| 2015-11-27 | $4.96 | $4.96 | $4.96 | $4.96 | $3.94 | 22,728 |
| 2015-11-25 | $4.93 | $5.11 | $4.93 | $4.96 | $3.94 | 22,728 |
| 2015-11-24 | $5.03 | $5.04 | $5.03 | $5.04 | $4.00 | 1,679 |
| 2015-11-23 | $5.16 | $5.16 | $5.05 | $5.05 | $4.01 | 1,078 |
| 2015-11-20 | $5.32 | $5.32 | $5.24 | $5.24 | $4.16 | 2,055 |
| 2015-11-19 | $5.19 | $5.25 | $5.19 | $5.23 | $4.15 | 4,189 |
| 2015-11-18 | $5.14 | $5.14 | $5.14 | $5.14 | $4.08 | 1,018 |
| 2015-11-17 | $5.09 | $5.09 | $5.08 | $5.08 | $4.04 | 1,925 |
| 2015-11-16 | $5.07 | $5.20 | $5.06 | $5.11 | $4.06 | 2,887 |
| 2015-11-13 | $5.07 | $5.07 | $4.88 | $4.99 | $3.96 | 21,206 |
| 2015-11-12 | $5.58 | $5.58 | $5.38 | $5.51 | $4.37 | 37,886 |
| 2015-11-11 | $6.62 | $6.77 | $6.62 | $6.67 | $5.30 | 59,683 |
| 2015-11-10 | $6.75 | $6.79 | $6.71 | $6.75 | $5.36 | 5,420 |
| 2015-11-09 | $6.82 | $6.87 | $6.77 | $6.77 | $5.38 | 1,457 |
| 2015-11-06 | $7.06 | $7.06 | $7.06 | $7.06 | $5.61 | 756 |
| 2015-11-05 | $7.16 | $7.16 | $7.15 | $7.15 | $5.68 | 1,483 |
| 2015-11-04 | $7.07 | $7.09 | $7.07 | $7.09 | $5.63 | 4,594 |
| 2015-11-03 | $7.07 | $7.15 | $7.05 | $7.15 | $5.68 | 6,794 |
| 2015-11-02 | $7.17 | $7.17 | $6.99 | $6.99 | $5.55 | 1,640 |
| 2015-10-30 | $6.99 | $7.00 | $6.99 | $7.00 | $5.56 | 748 |
| 2015-10-29 | $7.05 | $7.05 | $7.05 | $7.05 | $5.60 | 85 |
| 2015-10-28 | $7.08 | $7.11 | $7.01 | $7.05 | $5.60 | 4,542 |
| 2015-10-27 | $7.18 | $7.18 | $7.14 | $7.14 | $5.67 | 283 |
| 2015-10-26 | $7.32 | $7.35 | $7.27 | $7.31 | $5.81 | 20,783 |
| 2015-10-23 | $7.37 | $7.37 | $7.21 | $7.23 | $5.74 | 6,496 |
| 2015-10-22 | $7.01 | $7.01 | $7.01 | $7.01 | $5.57 | 235 |
| 2015-10-21 | $7.01 | $7.01 | $7.01 | $7.01 | $5.57 | 466 |
| 2015-10-20 | $6.99 | $7.01 | $6.96 | $7.01 | $5.57 | 7,936 |
| 2015-10-19 | $7.15 | $7.20 | $7.15 | $7.20 | $5.72 | 3,277 |
| 2015-10-16 | $7.32 | $7.32 | $7.32 | $7.32 | $5.82 | 2,185 |
| 2015-10-15 | $7.25 | $7.25 | $7.25 | $7.25 | $5.76 | 144 |
| 2015-10-14 | $7.24 | $7.28 | $7.24 | $7.25 | $5.76 | 355 |
| 2015-10-13 | $7.52 | $7.52 | $7.52 | $7.52 | $5.97 | 125 |
| 2015-10-12 | $7.51 | $7.51 | $7.51 | $7.51 | $5.97 | 1,387 |
| 2015-10-09 | $7.52 | $7.56 | $7.52 | $7.56 | $6.01 | 12,861 |
| 2015-10-08 | $7.21 | $7.32 | $7.21 | $7.32 | $5.82 | 2,592 |
| 2015-10-07 | $7.31 | $7.31 | $7.17 | $7.17 | $5.70 | 401 |
| 2015-10-06 | $7.03 | $7.03 | $7.03 | $7.03 | $5.59 | 202 |
| 2015-10-05 | $6.96 | $7.02 | $6.96 | $7.02 | $5.58 | 1,328 |
| 2015-10-02 | $6.67 | $6.81 | $6.67 | $6.81 | $5.41 | 1,302 |
| 2015-10-01 | $6.83 | $6.83 | $6.81 | $6.81 | $5.35 | 1,164 |
| 2015-09-30 | $6.70 | $6.71 | $6.66 | $6.71 | $5.27 | 8,646 |
| 2015-09-29 | $6.57 | $6.61 | $6.55 | $6.55 | $5.14 | 7,909 |
| 2015-09-28 | $6.84 | $6.84 | $6.61 | $6.61 | $5.19 | 5,367 |
| 2015-09-25 | $6.75 | $6.75 | $6.72 | $6.72 | $5.27 | 2,139 |
| 2015-09-24 | $6.73 | $6.78 | $6.73 | $6.78 | $5.32 | 6,516 |
| 2015-09-23 | $7.04 | $7.04 | $6.97 | $6.97 | $5.47 | 3,161 |
| 2015-09-22 | $7.09 | $7.09 | $7.09 | $7.09 | $5.57 | 708 |
| 2015-09-21 | $7.46 | $7.48 | $7.46 | $7.48 | $5.87 | 729 |
| 2015-09-18 | $7.73 | $7.73 | $7.53 | $7.57 | $5.94 | 8,268 |
| 2015-09-17 | $7.67 | $7.74 | $7.67 | $7.74 | $6.08 | 1 |
| 2015-09-16 | $7.67 | $7.74 | $7.67 | $7.74 | $6.08 | 0 |
| 2015-09-15 | $7.67 | $7.74 | $7.67 | $7.74 | $6.08 | 3,695 |
| 2015-09-14 | $7.72 | $7.84 | $7.72 | $7.81 | $6.13 | 4,425 |
| 2015-09-11 | $7.95 | $7.95 | $7.94 | $7.94 | $6.24 | 2,526 |
| 2015-09-10 | $7.96 | $8.00 | $7.96 | $8.00 | $6.28 | 611 |
| 2015-09-09 | $8.19 | $8.19 | $8.06 | $8.06 | $6.33 | 1,965 |
| 2015-09-08 | $7.92 | $7.96 | $7.92 | $7.96 | $6.24 | 868 |
| 2015-09-04 | $7.74 | $7.78 | $7.65 | $7.68 | $6.03 | 17,050 |
| 2015-09-03 | $8.27 | $8.27 | $8.27 | $8.27 | $6.49 | 7 |
| 2015-09-02 | $8.08 | $8.27 | $8.04 | $8.27 | $6.49 | 3,106 |
| 2015-09-01 | $8.30 | $8.50 | $8.09 | $8.10 | $6.35 | 7,508 |
| 2015-08-31 | $8.07 | $8.11 | $8.07 | $8.11 | $6.37 | 5,109 |
| 2015-08-28 | $7.90 | $8.08 | $7.90 | $8.05 | $6.32 | 23,231 |
| 2015-08-27 | $7.77 | $7.90 | $7.77 | $7.89 | $6.19 | 7,175 |
| 2015-08-26 | $7.59 | $7.88 | $7.59 | $7.86 | $6.17 | 20,049 |
| 2015-08-25 | $7.72 | $7.85 | $7.72 | $7.72 | $6.06 | 81,172 |
| 2015-08-24 | $7.68 | $7.68 | $7.26 | $7.42 | $5.82 | 4,254 |
| 2015-08-21 | $7.32 | $7.52 | $7.32 | $7.48 | $5.87 | 17,736 |
| 2015-08-20 | $6.82 | $6.82 | $6.77 | $6.77 | $5.31 | 39,035 |
| 2015-08-19 | $6.83 | $6.84 | $6.77 | $6.82 | $5.35 | 67,931 |
| 2015-08-18 | $7.00 | $7.00 | $6.72 | $6.77 | $5.31 | 21,310 |
| 2015-08-17 | $6.85 | $6.91 | $6.85 | $6.91 | $5.42 | 17,711 |
| 2015-08-14 | $6.83 | $6.83 | $6.79 | $6.79 | $5.33 | 352 |
| 2015-08-13 | $6.77 | $6.78 | $6.77 | $6.77 | $5.31 | 7,386 |
| 2015-08-12 | $6.74 | $6.77 | $6.74 | $6.77 | $5.31 | 21,543 |
| 2015-08-11 | $6.85 | $6.85 | $6.81 | $6.83 | $5.36 | 4,567 |
| 2015-08-10 | $6.90 | $6.93 | $6.89 | $6.90 | $5.42 | 3,073 |
| 2015-08-07 | $6.87 | $6.87 | $6.87 | $6.87 | $5.39 | 114 |
| 2015-08-06 | $6.85 | $6.89 | $6.85 | $6.86 | $5.39 | 4,073 |
| 2015-08-05 | $6.92 | $6.92 | $6.87 | $6.89 | $5.41 | 5,392 |
| 2015-08-04 | $6.89 | $6.93 | $6.87 | $6.87 | $5.39 | 5,266 |
| 2015-08-03 | $6.70 | $6.70 | $6.67 | $6.67 | $5.24 | 1,384 |
| 2015-07-31 | $6.89 | $6.89 | $6.89 | $6.89 | $5.41 | 2,021 |
| 2015-07-30 | $6.92 | $6.92 | $6.89 | $6.90 | $5.42 | 1,637 |
| 2015-07-29 | $6.75 | $6.81 | $6.74 | $6.81 | $5.35 | 47,900 |
| 2015-07-28 | $6.62 | $6.64 | $6.59 | $6.64 | $5.21 | 4,779 |
| 2015-07-27 | $6.68 | $6.68 | $6.60 | $6.60 | $5.18 | 6,348 |
| 2015-07-24 | $6.61 | $6.61 | $6.60 | $6.61 | $5.19 | 4,916 |
| 2015-07-23 | $6.92 | $6.92 | $6.87 | $6.87 | $5.39 | 6,859 |
| 2015-07-22 | $7.00 | $7.02 | $7.00 | $7.00 | $5.50 | 5,259 |
| 2015-07-21 | $6.92 | $7.06 | $6.92 | $7.04 | $5.53 | 8,623 |
| 2015-07-20 | $6.92 | $6.95 | $6.92 | $6.93 | $5.44 | 2,058 |
| 2015-07-17 | $6.92 | $6.93 | $6.92 | $6.93 | $5.44 | 2,344 |
| 2015-07-16 | $6.77 | $6.96 | $6.77 | $6.90 | $5.42 | 17,788 |
| 2015-07-15 | $7.19 | $7.22 | $6.93 | $6.93 | $5.44 | 39,662 |
| 2015-07-14 | $7.24 | $7.24 | $7.22 | $7.23 | $5.68 | 19,009 |
| 2015-07-13 | $7.47 | $7.47 | $7.17 | $7.26 | $5.70 | 13,741 |
| 2015-07-10 | $7.41 | $7.43 | $7.41 | $7.42 | $5.82 | 2,072 |
| 2015-07-09 | $7.43 | $7.44 | $7.36 | $7.37 | $5.78 | 31,412 |
| 2015-07-08 | $7.41 | $7.50 | $7.23 | $7.25 | $5.69 | 12,447 |
| 2015-07-07 | $7.52 | $7.64 | $7.52 | $7.64 | $6.00 | 26,301 |
| 2015-07-06 | $7.51 | $7.85 | $7.51 | $7.73 | $6.07 | 5,053 |
| 2015-07-02 | $7.94 | $8.00 | $7.89 | $7.89 | $6.19 | 13,498 |
| 2015-07-01 | $7.87 | $7.87 | $7.79 | $7.85 | $6.16 | 8,737 |
Sims Ltd (SMSMY) News Headlines
Recent Sims Ltd (SMSMY) News
Similar Companies to Sims Ltd (SMSMY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |