Swire Pacific Ltd (SWRAY) Exchange: PINK
Data as of May 6, 2024
$7.76 ($0.05) 0.65%
Swire Pacific Ltd - Daily Information
Click for more stock information on Swire Pacific Ltd.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $7.80 |
| Previous Close | $7.76 |
| High | $7.81 |
| Low | $7.75 |
| Adjusted Open | $7.80 |
| Previous Adjusted Close | $7.76 |
| Adjusted High | $7.81 |
| Adjusted Low | $7.75 |
About Swire Pacific Ltd (SWRAY)
Swire Pacific Limited is engaged in property, aviation, beverages, marine services, and trading and industrial businesses worldwide. Its Property division designs, develops, and manages mixed-use developments. This divisions property investment portfolio comprises office and retail premises, serviced apartments, other luxury residential accommodations, and commercial mixed-use developments; and trading portfolio consists of luxury residential projects, a residential complex, and an office property under development, as well as land banks. This division also owns and manages two hotels in Hong Kong, two hotels in Mainland China, and four hotels in the United Kingdom, as well as holds interest in the Mandarin Oriental hotel in the United States. The companys Aviation division provides scheduled passenger and cargo services, and aircraft engineering and maintenance services. As of December 31, 2013, this division had a fleet of 181 aircrafts. Its Beverages division owns rights to manufacture, market, and distribute products of The Coca-Cola Company. The companys Marine Services division operates a fleet of offshore support vessels servicing the energy industry in the offshore production and exploration region outside the Americas; and has interests in a logistics business working in the oil and gas industry, and a subsea inspection, maintenance, and repair business. Its Trading & Industrial division retails and distributes sports and casual footwear and apparel, and motor vehicles; packages and sells sugar products under the Taikoo Sugar brand name; sells tea, coffee, salt, and pepper products; manufactures and distributes soup and broth products; sells hot cereal products; provides cold storage, warehousing, and logistics services; and manufactures and distributes decorative paints primarily under the Dulux name. The company was founded in 1816 and is based in Admiralty, Hong Kong. Swire Pacific Limited is a subsidiary of John Swire & Sons (H.K.) Limited.
Invest in Swire Pacific Ltd (SWRAY)
Historical Stock Data for Swire Pacific Ltd (SWRAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.80 | $7.81 | $7.75 | $7.76 | $7.76 | 10,735 |
| 2024-04-18 | $7.49 | $7.75 | $7.49 | $7.71 | $7.71 | 36,900 |
| 2024-04-17 | $7.70 | $7.73 | $7.67 | $7.71 | $7.71 | 142,741 |
| 2024-04-16 | $7.62 | $7.66 | $7.59 | $7.65 | $7.65 | 47,234 |
| 2024-04-15 | $7.71 | $7.73 | $7.66 | $7.72 | $7.72 | 13,449 |
| 2024-04-12 | $7.64 | $7.67 | $7.58 | $7.67 | $7.67 | 5,480 |
| 2024-04-11 | $8.13 | $8.13 | $7.76 | $7.96 | $7.96 | 11,152 |
| 2024-04-10 | $8.23 | $8.23 | $7.88 | $7.96 | $7.96 | 11,152 |
| 2024-04-09 | $8.28 | $8.34 | $8.24 | $8.27 | $8.01 | 11,458 |
| 2024-04-08 | $8.49 | $8.49 | $8.19 | $8.27 | $8.01 | 11,458 |
| 2024-04-05 | $8.16 | $8.18 | $8.12 | $8.17 | $7.92 | 20,193 |
| 2024-04-04 | $8.55 | $8.55 | $8.21 | $8.26 | $8.00 | 15,102 |
| 2024-04-03 | $8.24 | $8.28 | $8.20 | $8.26 | $8.00 | 15,102 |
| 2024-04-02 | $7.99 | $8.32 | $7.99 | $8.23 | $7.97 | 11,240 |
| 2024-04-01 | $8.30 | $8.31 | $8.23 | $8.23 | $7.97 | 11,240 |
| 2024-03-28 | $8.21 | $8.24 | $8.18 | $8.23 | $7.97 | 105,473 |
| 2024-03-27 | $7.89 | $8.22 | $7.89 | $8.18 | $7.93 | 7,994 |
| 2024-03-26 | $8.24 | $8.24 | $8.16 | $8.18 | $8.18 | 18,247 |
| 2024-03-25 | $8.13 | $8.13 | $8.07 | $8.07 | $8.07 | 15,906 |
| 2024-03-22 | $8.08 | $8.08 | $8.00 | $8.02 | $8.02 | 11,165 |
| 2024-03-21 | $8.15 | $8.20 | $8.15 | $8.19 | $8.19 | 7,433 |
| 2024-03-20 | $8.10 | $8.17 | $8.07 | $8.17 | $8.17 | 6,671 |
| 2024-03-19 | $8.26 | $8.35 | $8.26 | $8.28 | $8.28 | 11,470 |
| 2024-03-18 | $8.40 | $8.40 | $8.11 | $8.14 | $8.14 | 11,153 |
| 2024-03-15 | $8.48 | $8.51 | $8.45 | $8.45 | $8.45 | 9,753 |
| 2024-03-14 | $8.50 | $8.68 | $8.48 | $8.48 | $8.48 | 18,707 |
| 2024-03-13 | $8.24 | $8.49 | $8.24 | $8.48 | $8.48 | 18,707 |
| 2024-03-12 | $8.20 | $8.24 | $8.16 | $8.22 | $8.22 | 9,863 |
| 2024-03-11 | $7.88 | $8.23 | $7.88 | $8.22 | $8.22 | 9,863 |
| 2024-03-08 | $8.13 | $8.15 | $8.09 | $8.15 | $8.15 | 7,287 |
| 2024-03-07 | $8.09 | $8.14 | $8.09 | $8.14 | $8.14 | 8,837 |
| 2024-03-06 | $7.88 | $7.90 | $7.85 | $7.90 | $7.90 | 11,124 |
| 2024-03-05 | $8.04 | $8.04 | $7.95 | $7.95 | $7.95 | 9,424 |
| 2024-03-04 | $8.00 | $8.00 | $7.85 | $7.85 | $7.85 | 11,830 |
| 2024-03-01 | $8.02 | $8.05 | $8.00 | $8.03 | $8.03 | 10,780 |
| 2024-02-29 | $8.27 | $8.27 | $8.23 | $8.23 | $8.23 | 28,951 |
| 2024-02-28 | $8.17 | $8.24 | $8.12 | $8.12 | $8.12 | 8,610 |
| 2024-02-27 | $8.14 | $8.14 | $8.09 | $8.11 | $8.11 | 30,993 |
| 2024-02-26 | $8.00 | $8.16 | $7.97 | $8.16 | $8.16 | 8,934 |
| 2024-02-23 | $7.97 | $8.34 | $7.97 | $8.24 | $8.24 | 27,761 |
| 2024-02-22 | $8.10 | $8.20 | $8.10 | $8.18 | $8.18 | 17,762 |
| 2024-02-21 | $7.79 | $8.43 | $7.79 | $8.12 | $8.12 | 36,919 |
| 2024-02-20 | $8.06 | $8.08 | $8.03 | $8.06 | $8.06 | 11,263 |
| 2024-02-16 | $8.00 | $8.09 | $7.99 | $7.99 | $7.99 | 21,465 |
| 2024-02-15 | $7.82 | $7.84 | $7.80 | $7.84 | $7.84 | 31,551 |
| 2024-02-14 | $7.50 | $7.83 | $7.50 | $7.80 | $7.80 | 45,073 |
| 2024-02-13 | $7.85 | $7.86 | $7.80 | $7.81 | $7.81 | 45,778 |
| 2024-02-12 | $7.83 | $7.94 | $7.83 | $7.90 | $7.90 | 6,919 |
| 2024-02-09 | $7.74 | $7.81 | $7.72 | $7.81 | $7.81 | 13,908 |
| 2024-02-08 | $7.80 | $7.83 | $7.80 | $7.83 | $7.83 | 24,578 |
| 2024-02-07 | $7.84 | $7.87 | $7.82 | $7.83 | $7.83 | 261,380 |
| 2024-02-06 | $7.75 | $7.86 | $7.75 | $7.86 | $7.86 | 94,579 |
| 2024-02-05 | $7.76 | $7.80 | $7.72 | $7.78 | $7.78 | 25,774 |
| 2024-02-02 | $7.72 | $7.75 | $7.71 | $7.74 | $7.74 | 18,581 |
| 2024-02-01 | $7.78 | $7.82 | $7.78 | $7.81 | $7.81 | 23,471 |
| 2024-01-31 | $7.74 | $7.78 | $7.72 | $7.72 | $7.72 | 16,919 |
| 2024-01-30 | $7.73 | $7.73 | $7.60 | $7.66 | $7.66 | 16,946 |
| 2024-01-29 | $7.92 | $7.92 | $7.83 | $7.89 | $7.89 | 16,808 |
| 2024-01-26 | $7.93 | $8.06 | $7.93 | $8.05 | $8.05 | 14,231 |
| 2024-01-25 | $7.88 | $7.90 | $7.87 | $7.88 | $7.88 | 19,552 |
| 2024-01-24 | $7.98 | $8.05 | $7.98 | $8.05 | $8.05 | 21,784 |
| 2024-01-23 | $7.79 | $7.85 | $7.73 | $7.84 | $7.84 | 51,840 |
| 2024-01-22 | $7.84 | $7.86 | $7.82 | $7.82 | $7.82 | 26,965 |
| 2024-01-19 | $7.87 | $8.01 | $7.87 | $7.98 | $7.98 | 12,130 |
| 2024-01-18 | $7.89 | $7.91 | $7.84 | $7.89 | $7.89 | 43,873 |
| 2024-01-17 | $7.80 | $7.89 | $7.80 | $7.89 | $7.89 | 131,797 |
| 2024-01-16 | $8.06 | $8.12 | $8.04 | $8.06 | $8.06 | 46,982 |
| 2024-01-12 | $8.17 | $8.19 | $8.09 | $8.10 | $8.10 | 12,575 |
| 2024-01-11 | $8.17 | $8.17 | $8.11 | $8.16 | $8.16 | 16,371 |
| 2024-01-10 | $8.24 | $8.27 | $8.20 | $8.21 | $8.21 | 14,906 |
| 2024-01-09 | $8.42 | $8.42 | $8.31 | $8.37 | $8.37 | 96,802 |
| 2024-01-08 | $8.36 | $8.37 | $8.26 | $8.37 | $8.37 | 27,203 |
| 2024-01-05 | $8.25 | $8.37 | $8.25 | $8.37 | $8.37 | 10,480 |
| 2024-01-04 | $8.32 | $8.35 | $8.31 | $8.35 | $8.35 | 20,786 |
| 2024-01-03 | $8.40 | $8.40 | $8.29 | $8.35 | $8.35 | 40,006 |
| 2024-01-02 | $8.52 | $8.52 | $8.32 | $8.32 | $8.32 | 22,296 |
| 2023-12-29 | $8.49 | $8.49 | $8.39 | $8.41 | $8.41 | 15,833 |
| 2023-12-28 | $8.34 | $8.36 | $8.31 | $8.33 | $8.33 | 20,538 |
| 2023-12-27 | $8.35 | $8.39 | $8.33 | $8.37 | $8.37 | 23,806 |
| 2023-12-26 | $7.96 | $8.23 | $7.96 | $8.20 | $8.20 | 17,385 |
| 2023-12-22 | $8.19 | $8.20 | $8.11 | $8.18 | $8.18 | 23,805 |
| 2023-12-21 | $8.09 | $8.09 | $7.94 | $8.00 | $8.00 | 86,988 |
| 2023-12-20 | $7.82 | $7.91 | $7.78 | $7.78 | $7.78 | 15,081 |
| 2023-12-19 | $7.90 | $8.04 | $7.90 | $8.04 | $8.04 | 15,628 |
| 2023-12-18 | $7.85 | $7.89 | $7.82 | $7.88 | $7.88 | 17,095 |
| 2023-12-15 | $7.85 | $7.88 | $7.84 | $7.85 | $7.85 | 21,275 |
| 2023-12-14 | $7.75 | $7.80 | $7.68 | $7.72 | $7.72 | 30,383 |
| 2023-12-13 | $7.42 | $7.55 | $7.42 | $7.55 | $7.55 | 41,575 |
| 2023-12-12 | $7.47 | $7.53 | $7.45 | $7.53 | $7.53 | 103,582 |
| 2023-12-11 | $7.36 | $7.49 | $7.36 | $7.49 | $7.49 | 58,513 |
| 2023-12-08 | $7.33 | $7.34 | $7.30 | $7.32 | $7.32 | 36,417 |
| 2023-12-07 | $7.45 | $7.45 | $7.32 | $7.35 | $7.35 | 65,997 |
| 2023-12-06 | $7.50 | $7.61 | $7.40 | $7.55 | $7.55 | 125,564 |
| 2023-12-05 | $6.61 | $6.78 | $6.61 | $6.78 | $6.78 | 222,999 |
| 2023-12-04 | $6.57 | $6.57 | $6.40 | $6.43 | $6.43 | 43,841 |
| 2023-12-01 | $6.63 | $6.63 | $6.51 | $6.61 | $6.61 | 32,332 |
| 2023-11-30 | $6.31 | $6.50 | $6.31 | $6.40 | $6.40 | 42,286 |
| 2023-11-29 | $6.47 | $6.51 | $6.47 | $6.48 | $6.48 | 38,653 |
| 2023-11-28 | $6.95 | $6.95 | $6.59 | $6.63 | $6.63 | 28,572 |
| 2023-11-27 | $6.67 | $6.78 | $6.63 | $6.63 | $6.63 | 31,639 |
| 2023-11-24 | $6.53 | $6.78 | $6.53 | $6.65 | $6.65 | 6,819 |
| 2023-11-22 | $6.70 | $6.79 | $6.70 | $6.74 | $6.74 | 57,223 |
| 2023-11-21 | $6.58 | $6.58 | $6.46 | $6.47 | $6.47 | 66,899 |
| 2023-11-20 | $6.36 | $6.46 | $6.36 | $6.42 | $6.42 | 33,718 |
| 2023-11-17 | $6.40 | $6.51 | $6.36 | $6.36 | $6.36 | 28,706 |
| 2023-11-16 | $6.37 | $6.41 | $6.37 | $6.39 | $6.39 | 39,077 |
| 2023-11-15 | $6.52 | $6.58 | $6.49 | $6.58 | $6.58 | 38,250 |
| 2023-11-14 | $6.34 | $6.40 | $6.34 | $6.38 | $6.38 | 107,821 |
| 2023-11-13 | $6.25 | $6.33 | $6.25 | $6.29 | $6.29 | 65,071 |
| 2023-11-10 | $6.35 | $6.39 | $6.31 | $6.38 | $6.38 | 99,412 |
| 2023-11-09 | $6.37 | $6.37 | $6.20 | $6.23 | $6.23 | 72,755 |
| 2023-11-08 | $6.25 | $6.28 | $6.21 | $6.27 | $6.27 | 50,064 |
| 2023-11-07 | $6.23 | $6.25 | $6.22 | $6.22 | $6.22 | 55,412 |
| 2023-11-06 | $6.77 | $6.77 | $6.42 | $6.44 | $6.44 | 51,364 |
| 2023-11-03 | $6.47 | $6.51 | $6.46 | $6.47 | $6.47 | 64,848 |
| 2023-11-02 | $6.34 | $6.37 | $6.34 | $6.34 | $6.34 | 52,737 |
| 2023-11-01 | $6.34 | $6.34 | $6.21 | $6.24 | $6.24 | 61,504 |
| 2023-10-31 | $6.40 | $6.48 | $6.28 | $6.34 | $6.34 | 233,982 |
| 2023-10-30 | $6.50 | $6.50 | $6.39 | $6.39 | $6.39 | 28,287 |
| 2023-10-27 | $6.77 | $6.77 | $6.33 | $6.50 | $6.50 | 42,862 |
| 2023-10-26 | $6.28 | $6.34 | $6.21 | $6.21 | $6.21 | 60,835 |
| 2023-10-25 | $6.38 | $6.40 | $6.20 | $6.20 | $6.20 | 31,144 |
| 2023-10-24 | $6.67 | $6.67 | $6.41 | $6.43 | $6.43 | 233,132 |
| 2023-10-23 | $6.43 | $6.47 | $6.38 | $6.39 | $6.39 | 45,344 |
| 2023-10-20 | $6.46 | $6.47 | $6.38 | $6.38 | $6.38 | 59,061 |
| 2023-10-19 | $6.52 | $6.59 | $6.44 | $6.53 | $6.53 | 51,276 |
| 2023-10-18 | $6.72 | $6.78 | $6.63 | $6.65 | $6.65 | 39,952 |
| 2023-10-17 | $6.81 | $6.81 | $6.68 | $6.68 | $6.68 | 194,110 |
| 2023-10-16 | $6.90 | $6.90 | $6.56 | $6.87 | $6.87 | 33,459 |
| 2023-10-13 | $6.96 | $7.14 | $6.90 | $6.91 | $6.91 | 32,731 |
| 2023-10-12 | $7.07 | $7.21 | $6.91 | $7.07 | $7.07 | 55,625 |
| 2023-10-11 | $7.05 | $7.09 | $6.99 | $7.09 | $7.09 | 47,550 |
| 2023-10-10 | $6.91 | $6.97 | $6.91 | $6.94 | $6.94 | 107,327 |
| 2023-10-09 | $6.98 | $7.02 | $6.88 | $7.02 | $7.02 | 47,662 |
| 2023-10-06 | $6.87 | $6.97 | $6.87 | $6.87 | $6.87 | 36,638 |
| 2023-10-05 | $6.49 | $6.82 | $6.49 | $6.76 | $6.76 | 53,827 |
| 2023-10-04 | $6.66 | $6.72 | $6.63 | $6.69 | $6.69 | 63,867 |
| 2023-10-03 | $6.82 | $6.82 | $6.70 | $6.72 | $6.72 | 62,981 |
| 2023-10-02 | $7.03 | $7.03 | $6.69 | $6.70 | $6.70 | 66,980 |
| 2023-09-29 | $7.01 | $7.01 | $6.69 | $6.78 | $6.78 | 48,044 |
| 2023-09-28 | $6.64 | $6.76 | $6.60 | $6.65 | $6.65 | 80,449 |
| 2023-09-27 | $6.60 | $6.72 | $6.60 | $6.68 | $6.68 | 79,242 |
| 2023-09-26 | $6.84 | $6.84 | $6.78 | $6.78 | $6.78 | 86,360 |
| 2023-09-25 | $7.01 | $7.05 | $7.00 | $7.04 | $7.04 | 36,313 |
| 2023-09-22 | $7.22 | $7.22 | $7.10 | $7.15 | $7.15 | 36,572 |
| 2023-09-21 | $6.75 | $7.00 | $6.75 | $6.95 | $6.95 | 50,937 |
| 2023-09-20 | $7.07 | $7.13 | $7.06 | $7.12 | $7.12 | 64,274 |
| 2023-09-19 | $7.03 | $7.25 | $7.03 | $7.24 | $7.24 | 121,353 |
| 2023-09-18 | $7.10 | $7.10 | $6.97 | $7.00 | $7.00 | 57,838 |
| 2023-09-15 | $7.50 | $7.50 | $7.19 | $7.23 | $7.23 | 42,467 |
| 2023-09-14 | $7.19 | $7.31 | $7.19 | $7.27 | $7.27 | 42,746 |
| 2023-09-13 | $7.22 | $7.28 | $7.20 | $7.25 | $7.25 | 36,333 |
| 2023-09-12 | $7.08 | $7.30 | $7.08 | $7.30 | $7.30 | 107,380 |
| 2023-09-11 | $7.66 | $7.66 | $7.30 | $7.30 | $7.15 | 31,908 |
| 2023-09-08 | $7.35 | $7.35 | $7.29 | $7.34 | $7.19 | 34,860 |
| 2023-09-07 | $7.41 | $7.41 | $7.30 | $7.35 | $7.20 | 84,590 |
| 2023-09-06 | $7.13 | $7.16 | $7.10 | $7.11 | $6.96 | 54,436 |
| 2023-09-05 | $7.10 | $7.11 | $6.97 | $7.10 | $6.95 | 40,436 |
| 2023-09-01 | $7.78 | $7.98 | $7.25 | $7.30 | $7.15 | 41,343 |
| 2023-08-31 | $8.30 | $8.33 | $8.20 | $8.22 | $7.05 | 49,574 |
| 2023-08-30 | $8.39 | $8.39 | $8.19 | $8.28 | $7.10 | 15,528 |
| 2023-08-29 | $8.27 | $8.36 | $8.27 | $8.34 | $7.15 | 25,444 |
| 2023-08-28 | $8.25 | $8.30 | $8.25 | $8.30 | $7.12 | 17,860 |
| 2023-08-25 | $8.30 | $8.39 | $8.27 | $8.39 | $8.39 | 32,118 |
| 2023-08-24 | $8.31 | $8.33 | $8.26 | $8.30 | $8.30 | 21,721 |
| 2023-08-23 | $8.03 | $8.11 | $8.03 | $8.10 | $8.10 | 24,036 |
| 2023-08-22 | $7.85 | $7.92 | $7.85 | $7.85 | $7.85 | 37,180 |
| 2023-08-21 | $7.80 | $7.81 | $7.78 | $7.78 | $7.78 | 82,919 |
| 2023-08-18 | $8.02 | $8.04 | $8.00 | $8.02 | $8.02 | 46,659 |
| 2023-08-17 | $8.14 | $8.14 | $8.02 | $8.11 | $8.11 | 45,506 |
| 2023-08-16 | $8.15 | $8.15 | $7.97 | $8.02 | $8.02 | 49,931 |
| 2023-08-15 | $8.19 | $8.20 | $8.16 | $8.19 | $8.19 | 31,383 |
| 2023-08-14 | $7.99 | $8.31 | $7.99 | $8.25 | $8.25 | 29,551 |
| 2023-08-11 | $8.43 | $8.43 | $8.40 | $8.40 | $8.40 | 20,620 |
| 2023-08-10 | $8.40 | $8.53 | $8.40 | $8.50 | $8.50 | 16,091 |
| 2023-08-09 | $8.37 | $8.44 | $8.36 | $8.44 | $8.44 | 17,713 |
| 2023-08-08 | $7.94 | $8.26 | $7.94 | $8.22 | $8.22 | 62,425 |
| 2023-08-07 | $8.30 | $8.30 | $8.21 | $8.28 | $8.28 | 14,777 |
| 2023-08-04 | $8.12 | $8.16 | $8.10 | $8.10 | $8.10 | 6,667 |
| 2023-08-03 | $8.18 | $8.25 | $8.18 | $8.25 | $8.25 | 21,852 |
| 2023-08-02 | $8.20 | $8.20 | $8.09 | $8.19 | $8.19 | 15,706 |
| 2023-08-01 | $8.26 | $8.26 | $8.20 | $8.24 | $8.24 | 24,626 |
| 2023-07-31 | $8.40 | $8.40 | $8.31 | $8.35 | $8.35 | 28,207 |
| 2023-07-28 | $8.50 | $8.52 | $8.46 | $8.48 | $8.48 | 26,107 |
| 2023-07-27 | $8.22 | $8.46 | $8.22 | $8.37 | $8.37 | 14,086 |
| 2023-07-26 | $8.22 | $8.32 | $8.22 | $8.32 | $8.32 | 17,029 |
| 2023-07-25 | $8.24 | $8.24 | $8.18 | $8.21 | $8.21 | 8,896 |
| 2023-07-24 | $8.09 | $8.30 | $8.09 | $8.30 | $8.30 | 14,679 |
| 2023-07-21 | $8.11 | $8.21 | $8.11 | $8.17 | $8.17 | 17,516 |
| 2023-07-20 | $8.00 | $8.08 | $8.00 | $8.08 | $8.08 | 21,513 |
| 2023-07-19 | $7.95 | $7.98 | $7.95 | $7.97 | $7.97 | 23,632 |
| 2023-07-18 | $7.85 | $7.94 | $7.82 | $7.90 | $7.90 | 24,394 |
| 2023-07-17 | $7.95 | $7.98 | $7.91 | $7.95 | $7.95 | 48,976 |
| 2023-07-14 | $7.95 | $8.00 | $7.94 | $7.94 | $7.94 | 19,137 |
| 2023-07-13 | $7.93 | $7.94 | $7.85 | $7.89 | $7.89 | 31,578 |
| 2023-07-12 | $7.65 | $7.86 | $7.65 | $7.86 | $7.86 | 21,581 |
| 2023-07-11 | $7.63 | $7.67 | $7.50 | $7.66 | $7.66 | 59,794 |
| 2023-07-10 | $7.60 | $7.70 | $7.55 | $7.70 | $7.70 | 33,139 |
| 2023-07-07 | $7.66 | $7.69 | $7.63 | $7.69 | $7.69 | 42,941 |
| 2023-07-06 | $7.59 | $7.66 | $7.53 | $7.66 | $7.66 | 42,943 |
| 2023-07-05 | $7.58 | $7.77 | $7.53 | $7.77 | $7.77 | 35,133 |
| 2023-07-03 | $7.77 | $7.77 | $7.67 | $7.69 | $7.69 | 17,833 |
| 2023-06-30 | $7.64 | $7.65 | $7.60 | $7.63 | $7.63 | 22,930 |
| 2023-06-29 | $7.63 | $7.66 | $7.63 | $7.65 | $7.65 | 42,842 |
| 2023-06-28 | $7.53 | $7.71 | $7.53 | $7.63 | $7.63 | 98,637 |
| 2023-06-27 | $7.00 | $7.10 | $7.00 | $7.09 | $7.09 | 106,066 |
| 2023-06-26 | $6.69 | $6.85 | $6.69 | $6.82 | $6.82 | 79,654 |
| 2023-06-23 | $6.70 | $6.70 | $6.61 | $6.65 | $6.65 | 51,150 |
| 2023-06-22 | $6.74 | $6.76 | $6.74 | $6.75 | $6.75 | 38,161 |
| 2023-06-21 | $6.77 | $6.80 | $6.75 | $6.77 | $6.77 | 43,940 |
| 2023-06-20 | $6.80 | $6.80 | $6.66 | $6.68 | $6.68 | 36,094 |
| 2023-06-16 | $6.93 | $6.93 | $6.80 | $6.93 | $6.93 | 35,280 |
| 2023-06-15 | $6.84 | $6.87 | $6.82 | $6.87 | $6.87 | 43,958 |
| 2023-06-14 | $6.69 | $6.87 | $6.69 | $6.84 | $6.84 | 36,099 |
| 2023-06-13 | $6.92 | $6.93 | $6.88 | $6.89 | $6.89 | 112,692 |
| 2023-06-12 | $6.81 | $6.87 | $6.80 | $6.84 | $6.84 | 57,643 |
| 2023-06-09 | $6.85 | $7.03 | $6.80 | $6.80 | $6.80 | 69,345 |
| 2023-06-08 | $6.90 | $6.92 | $6.87 | $6.87 | $6.87 | 36,592 |
| 2023-06-07 | $7.22 | $7.22 | $6.85 | $6.89 | $6.89 | 61,156 |
| 2023-06-06 | $7.02 | $7.03 | $6.97 | $7.00 | $7.00 | 119,019 |
| 2023-06-05 | $7.02 | $7.02 | $6.95 | $6.96 | $6.96 | 112,273 |
| 2023-06-02 | $6.73 | $7.06 | $6.73 | $6.89 | $6.89 | 65,893 |
| 2023-06-01 | $6.61 | $6.66 | $6.61 | $6.66 | $6.66 | 136,630 |
| 2023-05-31 | $6.59 | $6.64 | $6.57 | $6.59 | $6.59 | 183,384 |
| 2023-05-30 | $6.75 | $6.75 | $6.67 | $6.68 | $6.68 | 40,403 |
| 2023-05-26 | $6.83 | $6.86 | $6.73 | $6.79 | $6.79 | 51,847 |
| 2023-05-25 | $6.77 | $6.78 | $6.72 | $6.75 | $6.75 | 86,054 |
| 2023-05-24 | $6.77 | $6.90 | $6.77 | $6.82 | $6.82 | 29,943 |
| 2023-05-23 | $7.05 | $7.05 | $6.95 | $7.00 | $7.00 | 56,403 |
| 2023-05-22 | $7.15 | $7.20 | $7.14 | $7.17 | $7.17 | 37,008 |
| 2023-05-19 | $7.22 | $7.23 | $7.19 | $7.19 | $7.19 | 32,469 |
| 2023-05-18 | $7.11 | $7.11 | $7.05 | $7.09 | $7.09 | 37,027 |
| 2023-05-17 | $7.54 | $7.54 | $7.08 | $7.14 | $7.14 | 25,702 |
| 2023-05-16 | $7.30 | $7.31 | $7.27 | $7.29 | $7.29 | 32,992 |
| 2023-05-15 | $7.56 | $7.56 | $7.21 | $7.39 | $7.39 | 37,199 |
| 2023-05-12 | $7.41 | $7.41 | $7.33 | $7.36 | $7.36 | 31,534 |
| 2023-05-11 | $7.46 | $7.49 | $7.45 | $7.49 | $7.49 | 87,266 |
| 2023-05-10 | $7.59 | $7.62 | $7.57 | $7.57 | $7.57 | 30,762 |
| 2023-05-09 | $7.62 | $7.65 | $7.58 | $7.64 | $7.64 | 27,008 |
| 2023-05-08 | $7.86 | $7.86 | $7.78 | $7.84 | $7.84 | 26,112 |
| 2023-05-05 | $7.78 | $7.84 | $7.76 | $7.84 | $7.84 | 24,154 |
| 2023-05-04 | $7.80 | $7.81 | $7.77 | $7.77 | $7.77 | 19,483 |
| 2023-05-03 | $7.65 | $7.69 | $7.65 | $7.65 | $7.65 | 32,887 |
| 2023-05-02 | $7.45 | $7.68 | $7.45 | $7.62 | $7.62 | 17,913 |
| 2023-05-01 | $7.93 | $7.93 | $7.87 | $7.92 | $7.92 | 17,816 |
| 2023-04-28 | $7.90 | $7.90 | $7.86 | $7.86 | $7.86 | 19,903 |
| 2023-04-27 | $7.78 | $7.86 | $7.78 | $7.86 | $7.86 | 31,259 |
| 2023-04-26 | $7.67 | $7.68 | $7.62 | $7.68 | $7.68 | 32,783 |
| 2023-04-25 | $7.32 | $7.49 | $7.22 | $7.23 | $7.23 | 47,380 |
| 2023-04-24 | $7.38 | $7.39 | $7.34 | $7.35 | $7.35 | 46,899 |
| 2023-04-21 | $7.35 | $7.42 | $7.35 | $7.38 | $7.38 | 45,833 |
| 2023-04-20 | $7.41 | $7.45 | $7.38 | $7.41 | $7.41 | 14,021 |
| 2023-04-19 | $7.86 | $7.87 | $7.37 | $7.38 | $7.38 | 23,057 |
| 2023-04-18 | $7.44 | $7.46 | $7.42 | $7.46 | $7.46 | 32,376 |
| 2023-04-17 | $7.42 | $7.43 | $7.37 | $7.39 | $7.39 | 22,547 |
| 2023-04-14 | $7.38 | $7.39 | $7.35 | $7.38 | $7.38 | 27,076 |
| 2023-04-13 | $7.38 | $7.44 | $7.38 | $7.38 | $7.38 | 27,614 |
| 2023-04-12 | $7.42 | $7.44 | $7.37 | $7.37 | $7.37 | 79,766 |
| 2023-04-11 | $7.45 | $7.46 | $7.36 | $7.40 | $7.40 | 62,960 |
| 2023-04-10 | $7.64 | $7.68 | $7.56 | $7.61 | $7.37 | 29,181 |
| 2023-04-06 | $7.56 | $7.61 | $7.55 | $7.61 | $7.37 | 19,537 |
| 2023-04-05 | $7.64 | $7.65 | $7.60 | $7.63 | $7.39 | 26,679 |
| 2023-04-04 | $7.65 | $7.69 | $7.64 | $7.66 | $7.42 | 53,884 |
| 2023-04-03 | $7.61 | $7.61 | $7.57 | $7.60 | $7.36 | 41,055 |
| 2023-03-31 | $7.63 | $7.65 | $7.61 | $7.61 | $7.37 | 15,792 |
| 2023-03-30 | $7.66 | $7.68 | $7.60 | $7.66 | $7.42 | 79,324 |
| 2023-03-29 | $7.52 | $7.58 | $7.52 | $7.58 | $7.35 | 27,463 |
| 2023-03-28 | $7.56 | $7.68 | $7.56 | $7.63 | $7.39 | 114,083 |
| 2023-03-27 | $7.56 | $7.61 | $7.55 | $7.61 | $7.37 | 28,674 |
| 2023-03-24 | $7.48 | $7.55 | $7.45 | $7.55 | $7.32 | 12,271 |
| 2023-03-23 | $7.64 | $7.67 | $7.59 | $7.64 | $7.40 | 16,004 |
| 2023-03-22 | $7.82 | $7.93 | $7.80 | $7.87 | $7.63 | 28,601 |
| 2023-03-21 | $7.76 | $7.76 | $7.69 | $7.72 | $7.48 | 18,592 |
| 2023-03-20 | $7.65 | $7.66 | $7.62 | $7.65 | $7.41 | 21,272 |
| 2023-03-17 | $7.60 | $7.62 | $7.58 | $7.59 | $7.59 | 43,059 |
| 2023-03-16 | $7.53 | $7.64 | $7.53 | $7.64 | $7.64 | 75,227 |
| 2023-03-15 | $7.36 | $7.64 | $7.36 | $7.64 | $7.64 | 81,455 |
| 2023-03-14 | $7.53 | $7.54 | $7.50 | $7.51 | $7.51 | 67,691 |
| 2023-03-13 | $7.42 | $7.46 | $7.38 | $7.38 | $7.38 | 44,500 |
| 2023-03-10 | $7.63 | $7.64 | $7.60 | $7.64 | $7.64 | 14,417 |
| 2023-03-09 | $8.06 | $8.08 | $7.99 | $8.04 | $8.04 | 18,934 |
| 2023-03-08 | $8.32 | $8.33 | $8.28 | $8.33 | $8.33 | 20,494 |
| 2023-03-07 | $8.68 | $8.68 | $8.41 | $8.43 | $8.43 | 20,264 |
| 2023-03-06 | $8.43 | $8.45 | $8.37 | $8.37 | $8.37 | 12,957 |
| 2023-03-03 | $8.41 | $8.45 | $8.39 | $8.45 | $8.45 | 10,532 |
| 2023-03-02 | $8.34 | $8.40 | $8.33 | $8.38 | $8.38 | 20,428 |
| 2023-03-01 | $8.10 | $8.12 | $8.07 | $8.07 | $8.07 | 88,757 |
| 2023-02-28 | $8.20 | $8.22 | $8.10 | $8.14 | $8.14 | 58,065 |
| 2023-02-27 | $8.35 | $8.41 | $8.34 | $8.34 | $8.34 | 34,431 |
| 2023-02-24 | $8.21 | $8.21 | $8.15 | $8.18 | $8.18 | 36,503 |
| 2023-02-23 | $8.24 | $8.40 | $8.24 | $8.37 | $8.37 | 27,410 |
| 2023-02-22 | $8.57 | $8.58 | $8.54 | $8.55 | $8.55 | 18,449 |
| 2023-02-21 | $8.53 | $8.53 | $8.48 | $8.49 | $8.49 | 18,723 |
| 2023-02-17 | $8.43 | $8.46 | $8.39 | $8.46 | $8.46 | 9,750 |
| 2023-02-16 | $8.38 | $8.43 | $8.36 | $8.38 | $8.38 | 9,211 |
| 2023-02-15 | $8.38 | $8.38 | $8.33 | $8.38 | $8.38 | 31,828 |
| 2023-02-14 | $8.54 | $8.54 | $8.49 | $8.54 | $8.54 | 20,558 |
| 2023-02-13 | $8.45 | $8.51 | $8.45 | $8.48 | $8.48 | 25,919 |
| 2023-02-10 | $8.53 | $8.55 | $8.49 | $8.49 | $8.49 | 8,055 |
| 2023-02-09 | $8.47 | $8.51 | $8.43 | $8.46 | $8.46 | 12,791 |
| 2023-02-08 | $8.42 | $8.45 | $8.41 | $8.44 | $8.44 | 21,904 |
| 2023-02-07 | $8.23 | $8.27 | $8.17 | $8.27 | $8.27 | 40,626 |
| 2023-02-06 | $8.31 | $8.33 | $8.30 | $8.30 | $8.30 | 20,085 |
| 2023-02-03 | $8.50 | $8.50 | $8.28 | $8.40 | $8.40 | 13,478 |
| 2023-02-02 | $8.78 | $8.78 | $8.65 | $8.69 | $8.69 | 15,479 |
| 2023-02-01 | $8.91 | $9.19 | $8.91 | $9.09 | $9.09 | 22,395 |
| 2023-01-31 | $9.30 | $9.30 | $9.16 | $9.18 | $9.18 | 33,988 |
| 2023-01-30 | $9.20 | $9.20 | $9.08 | $9.08 | $9.08 | 28,969 |
| 2023-01-27 | $9.22 | $9.25 | $9.22 | $9.24 | $9.24 | 17,531 |
| 2023-01-26 | $9.28 | $9.28 | $9.22 | $9.24 | $9.24 | 16,166 |
| 2023-01-25 | $9.30 | $9.38 | $9.29 | $9.37 | $9.37 | 8,745 |
| 2023-01-24 | $9.34 | $9.40 | $9.32 | $9.36 | $9.36 | 14,157 |
| 2023-01-23 | $9.31 | $9.34 | $9.29 | $9.34 | $9.34 | 21,356 |
| 2023-01-20 | $9.21 | $9.34 | $9.17 | $9.31 | $9.31 | 15,455 |
| 2023-01-19 | $9.02 | $9.10 | $9.01 | $9.07 | $9.07 | 18,994 |
| 2023-01-18 | $8.99 | $8.99 | $8.93 | $8.95 | $8.95 | 19,008 |
| 2023-01-17 | $8.92 | $9.08 | $8.92 | $9.01 | $9.01 | 14,361 |
| 2023-01-13 | $8.67 | $8.78 | $8.67 | $8.71 | $8.71 | 7,612 |
| 2023-01-12 | $8.92 | $8.92 | $8.73 | $8.74 | $8.74 | 22,449 |
| 2023-01-11 | $8.66 | $8.74 | $8.65 | $8.74 | $8.74 | 293,689 |
| 2023-01-10 | $8.70 | $8.70 | $8.59 | $8.65 | $8.65 | 81,694 |
| 2023-01-09 | $8.85 | $8.85 | $8.46 | $8.46 | $8.46 | 26,432 |
| 2023-01-06 | $8.45 | $8.57 | $8.43 | $8.54 | $8.54 | 12,426 |
| 2023-01-05 | $8.45 | $8.49 | $8.42 | $8.47 | $8.47 | 25,943 |
| 2023-01-04 | $8.57 | $8.64 | $8.55 | $8.62 | $8.62 | 54,141 |
| 2023-01-03 | $8.55 | $8.55 | $8.48 | $8.51 | $8.51 | 17,531 |
| 2022-12-30 | $8.75 | $8.78 | $8.70 | $8.70 | $8.70 | 20,674 |
| 2022-12-29 | $8.55 | $8.78 | $8.55 | $8.78 | $8.78 | 27,002 |
| 2022-12-28 | $9.00 | $9.05 | $8.79 | $8.87 | $8.87 | 47,729 |
| 2022-12-27 | $9.09 | $9.09 | $8.55 | $8.58 | $8.58 | 54,980 |
| 2022-12-23 | $8.67 | $8.71 | $8.63 | $8.69 | $8.69 | 11,392 |
| 2022-12-22 | $8.67 | $8.67 | $8.49 | $8.59 | $8.59 | 41,032 |
| 2022-12-21 | $8.50 | $8.52 | $8.30 | $8.45 | $8.45 | 24,470 |
| 2022-12-20 | $8.60 | $8.61 | $8.43 | $8.47 | $8.47 | 53,471 |
| 2022-12-19 | $8.73 | $8.73 | $8.40 | $8.40 | $8.40 | 27,481 |
| 2022-12-16 | $8.42 | $8.62 | $8.31 | $8.45 | $8.45 | 35,548 |
| 2022-12-15 | $8.58 | $8.58 | $8.44 | $8.52 | $8.52 | 9,504 |
| 2022-12-14 | $8.65 | $8.68 | $8.60 | $8.64 | $8.64 | 26,032 |
| 2022-12-13 | $8.61 | $8.79 | $8.61 | $8.64 | $8.64 | 35,658 |
| 2022-12-12 | $8.17 | $8.27 | $8.16 | $8.24 | $8.24 | 27,820 |
| 2022-12-09 | $8.00 | $8.21 | $8.00 | $8.13 | $8.13 | 23,266 |
| 2022-12-08 | $7.79 | $7.87 | $7.79 | $7.84 | $7.84 | 24,171 |
| 2022-12-07 | $7.43 | $7.76 | $7.43 | $7.70 | $7.70 | 46,833 |
| 2022-12-06 | $7.81 | $7.82 | $7.76 | $7.79 | $7.79 | 52,308 |
| 2022-12-05 | $7.63 | $7.65 | $7.58 | $7.60 | $7.60 | 25,073 |
| 2022-12-02 | $7.70 | $7.79 | $7.70 | $7.79 | $7.79 | 20,770 |
| 2022-12-01 | $7.85 | $7.88 | $7.83 | $7.83 | $7.83 | 21,274 |
| 2022-11-30 | $7.85 | $7.89 | $7.79 | $7.86 | $7.86 | 43,609 |
| 2022-11-29 | $7.97 | $7.97 | $7.67 | $7.71 | $7.71 | 44,617 |
| 2022-11-28 | $7.32 | $7.69 | $7.32 | $7.66 | $7.66 | 82,422 |
| 2022-11-25 | $7.32 | $7.65 | $7.32 | $7.64 | $7.64 | 58,317 |
| 2022-11-23 | $7.69 | $7.72 | $7.65 | $7.72 | $7.72 | 21,484 |
| 2022-11-22 | $7.48 | $7.78 | $7.48 | $7.78 | $7.78 | 22,755 |
| 2022-11-21 | $7.75 | $7.79 | $7.69 | $7.70 | $7.70 | 15,819 |
| 2022-11-18 | $7.76 | $7.77 | $7.70 | $7.74 | $7.74 | 11,265 |
| 2022-11-17 | $7.75 | $7.75 | $7.60 | $7.71 | $7.71 | 18,742 |
| 2022-11-16 | $7.73 | $7.76 | $7.69 | $7.70 | $7.70 | 18,701 |
| 2022-11-15 | $7.79 | $7.85 | $7.69 | $7.73 | $7.73 | 21,068 |
| 2022-11-14 | $7.63 | $7.65 | $7.61 | $7.65 | $7.65 | 13,678 |
| 2022-11-11 | $7.60 | $7.71 | $7.59 | $7.62 | $7.62 | 28,887 |
| 2022-11-10 | $7.32 | $7.38 | $7.30 | $7.35 | $7.35 | 44,836 |
| 2022-11-09 | $7.13 | $7.18 | $7.07 | $7.09 | $7.09 | 80,228 |
| 2022-11-08 | $7.18 | $7.23 | $7.16 | $7.16 | $7.16 | 128,959 |
| 2022-11-07 | $7.19 | $7.22 | $7.17 | $7.20 | $7.20 | 51,432 |
| 2022-11-04 | $7.06 | $7.16 | $7.03 | $7.15 | $7.15 | 53,162 |
| 2022-11-03 | $6.82 | $6.85 | $6.81 | $6.84 | $6.84 | 58,218 |
| 2022-11-02 | $6.96 | $6.96 | $6.82 | $6.88 | $6.88 | 53,253 |
| 2022-11-01 | $6.66 | $6.92 | $6.66 | $6.85 | $6.85 | 133,950 |
| 2022-10-31 | $6.65 | $6.70 | $6.63 | $6.64 | $6.64 | 71,779 |
| 2022-10-28 | $6.76 | $6.79 | $6.70 | $6.75 | $6.75 | 67,412 |
| 2022-10-27 | $6.81 | $6.85 | $6.79 | $6.83 | $6.83 | 114,895 |
| 2022-10-26 | $6.80 | $6.88 | $6.77 | $6.88 | $6.88 | 54,216 |
| 2022-10-25 | $6.80 | $7.00 | $6.80 | $6.96 | $6.96 | 93,902 |
| 2022-10-24 | $7.14 | $7.15 | $7.01 | $7.11 | $7.11 | 86,157 |
| 2022-10-21 | $7.40 | $7.59 | $7.36 | $7.44 | $7.44 | 70,432 |
| 2022-10-20 | $7.48 | $7.51 | $7.43 | $7.46 | $7.46 | 25,434 |
| 2022-10-19 | $7.28 | $7.28 | $7.21 | $7.21 | $7.21 | 26,243 |
| 2022-10-18 | $7.47 | $7.47 | $7.17 | $7.17 | $7.17 | 82,482 |
| 2022-10-17 | $7.36 | $7.36 | $7.11 | $7.12 | $7.12 | 66,924 |
| 2022-10-14 | $6.90 | $7.10 | $6.90 | $7.03 | $7.03 | 34,795 |
| 2022-10-13 | $7.28 | $7.46 | $7.28 | $7.38 | $7.38 | 69,433 |
| 2022-10-12 | $7.37 | $7.39 | $7.32 | $7.38 | $7.38 | 66,338 |
| 2022-10-11 | $7.36 | $7.43 | $7.36 | $7.37 | $7.37 | 49,338 |
| 2022-10-10 | $7.33 | $7.40 | $7.33 | $7.38 | $7.38 | 55,229 |
| 2022-10-07 | $7.44 | $7.48 | $7.39 | $7.45 | $7.45 | 69,690 |
| 2022-10-06 | $7.56 | $7.58 | $7.52 | $7.58 | $7.58 | 58,343 |
| 2022-10-05 | $7.13 | $7.51 | $7.13 | $7.43 | $7.43 | 56,059 |
| 2022-10-04 | $7.65 | $7.85 | $7.62 | $7.73 | $7.73 | 116,495 |
| 2022-10-03 | $7.48 | $7.59 | $7.47 | $7.54 | $7.54 | 56,915 |
| 2022-09-30 | $7.48 | $7.51 | $7.44 | $7.49 | $7.49 | 56,269 |
| 2022-09-29 | $7.43 | $7.47 | $7.36 | $7.41 | $7.41 | 105,016 |
| 2022-09-28 | $7.43 | $7.57 | $7.40 | $7.48 | $7.48 | 81,077 |
| 2022-09-27 | $7.90 | $7.90 | $7.52 | $7.57 | $7.57 | 133,313 |
| 2022-09-26 | $7.47 | $7.51 | $7.43 | $7.48 | $7.48 | 42,037 |
| 2022-09-23 | $7.50 | $7.56 | $7.44 | $7.50 | $7.50 | 65,347 |
| 2022-09-22 | $7.55 | $7.60 | $7.52 | $7.54 | $7.54 | 32,235 |
| 2022-09-21 | $7.92 | $7.92 | $7.57 | $7.58 | $7.58 | 89,898 |
| 2022-09-20 | $7.23 | $7.66 | $7.23 | $7.50 | $7.50 | 84,100 |
| 2022-09-19 | $7.08 | $7.17 | $7.08 | $7.12 | $7.12 | 95,047 |
| 2022-09-16 | $7.02 | $7.06 | $6.99 | $7.05 | $7.05 | 30,242 |
| 2022-09-15 | $6.99 | $7.00 | $6.93 | $6.97 | $6.97 | 39,138 |
| 2022-09-14 | $7.01 | $7.02 | $7.00 | $7.00 | $7.00 | 32,505 |
| 2022-09-13 | $6.80 | $7.12 | $6.80 | $7.08 | $7.08 | 102,815 |
| 2022-09-12 | $7.01 | $7.08 | $6.97 | $7.00 | $7.00 | 175,251 |
| 2022-09-09 | $7.00 | $7.05 | $6.96 | $7.02 | $7.02 | 40,686 |
| 2022-09-08 | $6.86 | $6.92 | $6.83 | $6.89 | $6.89 | 54,036 |
| 2022-09-07 | $6.83 | $6.88 | $6.78 | $6.88 | $6.88 | 66,952 |
| 2022-09-06 | $7.23 | $7.23 | $6.88 | $6.88 | $6.74 | 73,642 |
| 2022-09-02 | $6.96 | $6.99 | $6.94 | $6.96 | $6.81 | 31,772 |
| 2022-09-01 | $6.91 | $7.00 | $6.91 | $6.93 | $6.79 | 32,370 |
| 2022-08-31 | $6.88 | $6.95 | $6.84 | $6.95 | $6.80 | 113,488 |
| 2022-08-30 | $7.23 | $7.23 | $6.92 | $6.92 | $6.78 | 132,551 |
| 2022-08-29 | $7.05 | $7.10 | $7.01 | $7.03 | $6.88 | 32,273 |
| 2022-08-26 | $7.24 | $7.24 | $7.07 | $7.07 | $6.92 | 49,959 |
| 2022-08-25 | $7.00 | $7.03 | $6.95 | $7.02 | $6.87 | 34,119 |
| 2022-08-24 | $6.96 | $7.09 | $6.96 | $7.01 | $6.86 | 100,721 |
| 2022-08-23 | $7.05 | $7.06 | $7.00 | $7.02 | $6.87 | 80,749 |
| 2022-08-22 | $7.06 | $7.19 | $7.06 | $7.16 | $7.01 | 19,787 |
| 2022-08-19 | $7.00 | $7.11 | $7.00 | $7.05 | $6.90 | 15,148 |
| 2022-08-18 | $6.81 | $6.85 | $6.80 | $6.83 | $6.69 | 55,139 |
| 2022-08-17 | $6.91 | $6.95 | $6.89 | $6.93 | $6.79 | 14,366 |
| 2022-08-16 | $6.83 | $6.85 | $6.81 | $6.82 | $6.68 | 32,600 |
| 2022-08-15 | $6.53 | $6.84 | $6.53 | $6.83 | $6.68 | 19,647 |
| 2022-08-12 | $6.51 | $6.69 | $6.51 | $6.69 | $6.55 | 48,253 |
| 2022-08-11 | $6.32 | $6.35 | $6.29 | $6.32 | $6.19 | 39,398 |
| 2022-08-10 | $5.77 | $5.82 | $5.76 | $5.78 | $5.66 | 83,220 |
| 2022-08-09 | $5.81 | $5.82 | $5.77 | $5.77 | $5.65 | 175,980 |
| 2022-08-08 | $5.75 | $5.78 | $5.74 | $5.78 | $5.66 | 53,537 |
| 2022-08-05 | $5.75 | $5.78 | $5.71 | $5.71 | $5.59 | 65,459 |
| 2022-08-04 | $5.61 | $5.65 | $5.61 | $5.63 | $5.51 | 42,776 |
| 2022-08-03 | $5.38 | $5.56 | $5.38 | $5.54 | $5.42 | 107,680 |
| 2022-08-02 | $5.48 | $5.56 | $5.47 | $5.50 | $5.39 | 117,400 |
| 2022-08-01 | $5.60 | $5.65 | $5.58 | $5.64 | $5.52 | 132,442 |
| 2022-07-29 | $5.69 | $5.72 | $5.68 | $5.72 | $5.72 | 56,032 |
| 2022-07-28 | $5.70 | $5.74 | $5.68 | $5.74 | $5.74 | 78,075 |
| 2022-07-27 | $5.65 | $5.77 | $5.65 | $5.74 | $5.74 | 76,018 |
| 2022-07-26 | $5.76 | $5.76 | $5.68 | $5.68 | $5.68 | 156,512 |
| 2022-07-25 | $5.65 | $5.68 | $5.61 | $5.62 | $5.62 | 87,849 |
| 2022-07-22 | $5.67 | $5.71 | $5.65 | $5.69 | $5.69 | 52,790 |
| 2022-07-21 | $5.70 | $5.75 | $5.70 | $5.75 | $5.75 | 30,284 |
| 2022-07-20 | $5.53 | $5.85 | $5.53 | $5.70 | $5.70 | 75,314 |
| 2022-07-19 | $5.77 | $5.81 | $5.74 | $5.79 | $5.79 | 82,945 |
| 2022-07-18 | $5.83 | $5.83 | $5.72 | $5.73 | $5.73 | 50,757 |
| 2022-07-15 | $5.77 | $5.81 | $5.74 | $5.80 | $5.80 | 32,322 |
| 2022-07-14 | $5.85 | $5.99 | $5.71 | $5.78 | $5.78 | 41,886 |
| 2022-07-13 | $5.88 | $6.00 | $5.82 | $5.89 | $5.89 | 174,978 |
| 2022-07-12 | $5.95 | $6.04 | $5.73 | $5.99 | $5.99 | 118,555 |
| 2022-07-11 | $5.88 | $5.90 | $5.85 | $5.85 | $5.85 | 73,392 |
| 2022-07-08 | $5.85 | $5.92 | $5.84 | $5.85 | $5.85 | 37,390 |
| 2022-07-07 | $5.84 | $5.91 | $5.82 | $5.84 | $5.84 | 107,544 |
| 2022-07-06 | $5.82 | $5.86 | $5.79 | $5.80 | $5.80 | 128,708 |
| 2022-07-05 | $5.89 | $5.94 | $5.87 | $5.91 | $5.91 | 47,460 |
| 2022-07-01 | $5.91 | $5.96 | $5.88 | $5.93 | $5.93 | 31,582 |
| 2022-06-30 | $5.86 | $5.94 | $5.86 | $5.93 | $5.93 | 24,750 |
| 2022-06-29 | $5.98 | $6.00 | $5.94 | $5.97 | $5.97 | 39,992 |
| 2022-06-28 | $6.03 | $6.08 | $5.90 | $6.02 | $6.02 | 79,256 |
| 2022-06-27 | $5.91 | $5.97 | $5.89 | $5.90 | $5.90 | 39,869 |
| 2022-06-24 | $5.86 | $5.90 | $5.86 | $5.90 | $5.90 | 58,373 |
| 2022-06-23 | $5.85 | $5.87 | $5.79 | $5.83 | $5.83 | 67,021 |
| 2022-06-22 | $5.79 | $5.82 | $5.76 | $5.78 | $5.78 | 94,544 |
| 2022-06-21 | $5.70 | $5.75 | $5.69 | $5.72 | $5.72 | 50,693 |
| 2022-06-17 | $5.72 | $5.72 | $5.64 | $5.65 | $5.65 | 30,211 |
| 2022-06-16 | $5.83 | $5.86 | $5.76 | $5.83 | $5.83 | 71,921 |
| 2022-06-15 | $5.96 | $5.97 | $5.88 | $5.93 | $5.93 | 86,534 |
| 2022-06-14 | $5.81 | $6.09 | $5.81 | $6.04 | $6.04 | 73,780 |
| 2022-06-13 | $6.10 | $6.12 | $6.02 | $6.07 | $6.07 | 16,281 |
| 2022-06-10 | $6.11 | $6.12 | $6.07 | $6.12 | $6.12 | 47,736 |
| 2022-06-09 | $6.20 | $6.22 | $6.14 | $6.14 | $6.14 | 13,438 |
| 2022-06-08 | $6.22 | $6.32 | $6.21 | $6.26 | $6.26 | 33,654 |
| 2022-06-07 | $6.20 | $6.22 | $6.19 | $6.21 | $6.21 | 37,519 |
| 2022-06-06 | $6.24 | $6.24 | $6.21 | $6.21 | $6.21 | 9,575 |
| 2022-06-03 | $6.19 | $6.23 | $6.17 | $6.17 | $6.17 | 32,878 |
| 2022-06-02 | $6.20 | $6.24 | $6.13 | $6.19 | $6.19 | 64,695 |
| 2022-06-01 | $6.05 | $6.17 | $6.05 | $6.09 | $6.09 | 42,058 |
| 2022-05-31 | $6.01 | $6.10 | $6.01 | $6.03 | $6.03 | 29,555 |
| 2022-05-27 | $5.92 | $5.97 | $5.92 | $5.94 | $5.94 | 27,318 |
| 2022-05-26 | $5.85 | $5.94 | $5.85 | $5.94 | $5.94 | 44,897 |
| 2022-05-25 | $5.68 | $5.88 | $5.68 | $5.88 | $5.88 | 51,648 |
| 2022-05-24 | $5.72 | $5.78 | $5.65 | $5.69 | $5.69 | 57,941 |
| 2022-05-23 | $5.82 | $5.86 | $5.78 | $5.79 | $5.79 | 43,079 |
| 2022-05-20 | $5.79 | $5.83 | $5.72 | $5.74 | $5.74 | 51,802 |
| 2022-05-19 | $5.77 | $5.82 | $5.72 | $5.78 | $5.78 | 33,983 |
| 2022-05-18 | $5.70 | $5.78 | $5.65 | $5.66 | $5.66 | 24,557 |
| 2022-05-17 | $5.97 | $5.97 | $5.69 | $5.72 | $5.72 | 103,169 |
| 2022-05-16 | $5.74 | $5.74 | $5.61 | $5.70 | $5.70 | 60,358 |
| 2022-05-13 | $5.56 | $5.65 | $5.56 | $5.60 | $5.60 | 70,705 |
| 2022-05-12 | $5.51 | $5.55 | $5.43 | $5.48 | $5.48 | 68,902 |
| 2022-05-11 | $5.24 | $5.67 | $5.24 | $5.46 | $5.46 | 80,704 |
| 2022-05-10 | $5.63 | $5.63 | $5.45 | $5.56 | $5.56 | 168,474 |
| 2022-05-09 | $5.49 | $5.61 | $5.46 | $5.60 | $5.60 | 58,853 |
| 2022-05-06 | $5.56 | $5.62 | $5.56 | $5.59 | $5.59 | 56,342 |
| 2022-05-05 | $5.78 | $5.78 | $5.61 | $5.67 | $5.67 | 78,295 |
| 2022-05-04 | $5.87 | $6.00 | $5.83 | $6.00 | $6.00 | 79,203 |
| 2022-05-03 | $5.75 | $5.75 | $5.65 | $5.67 | $5.67 | 227,169 |
| 2022-05-02 | $5.61 | $5.76 | $5.61 | $5.71 | $5.71 | 79,149 |
| 2022-04-29 | $5.60 | $5.80 | $5.60 | $5.68 | $5.68 | 78,559 |
| 2022-04-28 | $5.78 | $5.89 | $5.72 | $5.78 | $5.78 | 144,333 |
| 2022-04-27 | $5.50 | $5.61 | $5.42 | $5.61 | $5.61 | 73,294 |
| 2022-04-26 | $5.45 | $5.63 | $5.45 | $5.62 | $5.62 | 148,844 |
| 2022-04-25 | $5.54 | $5.74 | $5.54 | $5.67 | $5.67 | 67,695 |
| 2022-04-22 | $5.71 | $5.74 | $5.52 | $5.53 | $5.53 | 54,792 |
| 2022-04-21 | $5.75 | $5.81 | $5.62 | $5.62 | $5.62 | 67,136 |
| 2022-04-20 | $5.80 | $5.86 | $5.73 | $5.79 | $5.79 | 62,897 |
| 2022-04-19 | $5.85 | $5.94 | $5.78 | $5.87 | $5.87 | 106,217 |
| 2022-04-18 | $5.85 | $5.93 | $5.77 | $5.83 | $5.83 | 59,346 |
| 2022-04-14 | $5.85 | $5.95 | $5.85 | $5.85 | $5.85 | 49,567 |
| 2022-04-13 | $5.80 | $5.86 | $5.77 | $5.80 | $5.80 | 131,671 |
| 2022-04-12 | $5.87 | $5.92 | $5.84 | $5.88 | $5.88 | 105,712 |
| 2022-04-11 | $5.77 | $5.90 | $5.73 | $5.73 | $5.73 | 32,645 |
| 2022-04-08 | $5.89 | $5.93 | $5.89 | $5.90 | $5.90 | 28,207 |
| 2022-04-07 | $5.95 | $6.07 | $5.91 | $5.95 | $5.95 | 124,844 |
| 2022-04-06 | $6.00 | $6.11 | $5.96 | $6.01 | $6.01 | 91,146 |
| 2022-04-05 | $6.33 | $6.43 | $6.10 | $6.17 | $6.17 | 221,124 |
| 2022-04-04 | $6.32 | $6.44 | $6.28 | $6.40 | $6.19 | 109,318 |
| 2022-04-01 | $6.27 | $6.29 | $6.17 | $6.28 | $6.08 | 72,778 |
| 2022-03-31 | $6.10 | $6.15 | $6.03 | $6.07 | $5.88 | 69,334 |
| 2022-03-30 | $6.07 | $6.21 | $6.06 | $6.06 | $5.87 | 62,764 |
| 2022-03-29 | $6.03 | $6.21 | $6.03 | $6.10 | $5.90 | 135,054 |
| 2022-03-28 | $6.31 | $6.31 | $5.93 | $6.00 | $5.81 | 98,056 |
| 2022-03-25 | $6.09 | $6.23 | $6.05 | $6.10 | $5.90 | 75,166 |
| 2022-03-24 | $6.31 | $6.31 | $6.06 | $6.08 | $5.89 | 46,083 |
| 2022-03-23 | $6.02 | $6.12 | $6.02 | $6.05 | $5.86 | 63,852 |
| 2022-03-22 | $6.16 | $6.20 | $6.10 | $6.12 | $5.92 | 66,559 |
| 2022-03-21 | $5.86 | $6.12 | $5.86 | $6.00 | $5.81 | 128,862 |
| 2022-03-18 | $6.03 | $6.11 | $5.85 | $6.00 | $5.81 | 128,862 |
| 2022-03-17 | $5.79 | $5.90 | $5.76 | $5.78 | $5.59 | 103,641 |
| 2022-03-16 | $5.50 | $5.78 | $5.50 | $5.78 | $5.59 | 117,197 |
| 2022-03-15 | $5.35 | $5.46 | $5.35 | $5.41 | $5.24 | 313,292 |
| 2022-03-14 | $5.58 | $5.61 | $5.37 | $5.43 | $5.26 | 107,022 |
| 2022-03-11 | $5.70 | $5.72 | $5.50 | $5.50 | $5.32 | 111,000 |
| 2022-03-10 | $5.65 | $5.81 | $5.65 | $5.80 | $5.61 | 144,959 |
| 2022-03-09 | $5.50 | $5.59 | $5.50 | $5.59 | $5.41 | 104,900 |
| 2022-03-08 | $5.24 | $5.36 | $5.21 | $5.32 | $5.15 | 178,327 |
| 2022-03-07 | $5.47 | $5.48 | $5.38 | $5.44 | $5.27 | 139,008 |
| 2022-03-04 | $5.57 | $5.59 | $5.55 | $5.56 | $5.38 | 51,623 |
| 2022-03-03 | $5.57 | $5.64 | $5.56 | $5.56 | $5.38 | 152,240 |
| 2022-03-02 | $5.53 | $5.53 | $5.44 | $5.45 | $5.28 | 70,238 |
| 2022-03-01 | $5.53 | $5.62 | $5.48 | $5.50 | $5.32 | 105,318 |
| 2022-02-28 | $5.53 | $5.58 | $5.53 | $5.57 | $5.39 | 93,492 |
| 2022-02-25 | $5.47 | $5.79 | $5.47 | $5.78 | $5.59 | 54,134 |
| 2022-02-24 | $5.87 | $5.87 | $5.42 | $5.84 | $5.65 | 68,105 |
| 2022-02-23 | $6.00 | $6.00 | $5.93 | $5.94 | $5.75 | 55,216 |
| 2022-02-22 | $6.02 | $6.07 | $6.00 | $6.03 | $5.84 | 40,223 |
| 2022-02-18 | $6.28 | $6.28 | $6.11 | $6.19 | $5.99 | 45,373 |
| 2022-02-17 | $6.37 | $6.37 | $6.08 | $6.08 | $5.89 | 47,835 |
| 2022-02-16 | $6.40 | $6.40 | $6.16 | $6.27 | $6.07 | 62,918 |
| 2022-02-15 | $6.41 | $6.41 | $6.20 | $6.20 | $6.00 | 55,216 |
| 2022-02-14 | $6.22 | $6.25 | $6.16 | $6.22 | $6.02 | 35,686 |
| 2022-02-11 | $6.34 | $6.34 | $6.25 | $6.26 | $6.06 | 21,047 |
| 2022-02-10 | $6.05 | $6.39 | $6.05 | $6.31 | $6.11 | 28,530 |
| 2022-02-09 | $6.26 | $6.29 | $6.26 | $6.29 | $6.09 | 40,221 |
| 2022-02-08 | $6.20 | $6.25 | $6.18 | $6.24 | $6.04 | 68,736 |
| 2022-02-07 | $5.93 | $6.42 | $5.93 | $6.19 | $5.99 | 24,148 |
| 2022-02-04 | $6.36 | $6.36 | $6.16 | $6.20 | $6.00 | 26,833 |
| 2022-02-03 | $5.91 | $6.15 | $5.91 | $6.15 | $5.95 | 27,147 |
| 2022-02-02 | $6.14 | $6.17 | $6.10 | $6.12 | $5.92 | 28,247 |
| 2022-02-01 | $6.15 | $6.20 | $6.10 | $6.11 | $5.91 | 54,203 |
| 2022-01-31 | $6.05 | $6.13 | $6.05 | $6.13 | $5.93 | 30,564 |
| 2022-01-28 | $6.10 | $6.10 | $5.85 | $5.88 | $5.69 | 25,133 |
| 2022-01-27 | $5.99 | $6.00 | $5.94 | $5.98 | $5.79 | 40,604 |
| 2022-01-26 | $6.03 | $6.08 | $5.95 | $5.97 | $5.78 | 50,274 |
| 2022-01-25 | $6.15 | $6.15 | $5.95 | $6.01 | $5.82 | 76,485 |
| 2022-01-24 | $6.00 | $6.00 | $5.85 | $5.94 | $5.74 | 41,170 |
| 2022-01-21 | $5.80 | $6.10 | $5.80 | $6.06 | $5.87 | 38,802 |
| 2022-01-20 | $5.99 | $6.03 | $5.93 | $5.94 | $5.75 | 55,492 |
| 2022-01-19 | $5.96 | $6.13 | $5.84 | $6.01 | $5.82 | 21,694 |
| 2022-01-18 | $6.10 | $6.10 | $5.90 | $6.01 | $5.82 | 21,694 |
| 2022-01-14 | $5.98 | $6.01 | $5.94 | $6.00 | $5.81 | 12,625 |
| 2022-01-13 | $5.78 | $5.99 | $5.78 | $5.94 | $5.75 | 29,677 |
| 2022-01-12 | $6.14 | $6.14 | $5.93 | $5.97 | $5.78 | 42,345 |
| 2022-01-11 | $5.94 | $5.94 | $5.82 | $5.94 | $5.75 | 113,197 |
| 2022-01-10 | $5.90 | $5.92 | $5.87 | $5.91 | $5.72 | 49,938 |
| 2022-01-07 | $5.98 | $5.98 | $5.78 | $5.81 | $5.62 | 22,134 |
| 2022-01-06 | $5.78 | $5.82 | $5.76 | $5.79 | $5.60 | 87,337 |
| 2022-01-05 | $5.81 | $5.83 | $5.75 | $5.75 | $5.57 | 54,599 |
| 2022-01-04 | $5.80 | $5.96 | $5.80 | $5.96 | $5.77 | 142,812 |
| 2022-01-03 | $5.74 | $5.79 | $5.74 | $5.79 | $5.60 | 35,059 |
| 2021-12-31 | $5.68 | $5.92 | $5.67 | $5.70 | $5.52 | 32,457 |
| 2021-12-30 | $5.73 | $5.76 | $5.71 | $5.75 | $5.57 | 82,899 |
| 2021-12-29 | $5.69 | $5.78 | $5.68 | $5.73 | $5.55 | 63,939 |
| 2021-12-28 | $5.64 | $5.69 | $5.58 | $5.67 | $5.49 | 63,142 |
| 2021-12-27 | $5.65 | $5.65 | $5.56 | $5.62 | $5.44 | 88,821 |
| 2021-12-23 | $5.79 | $5.79 | $5.53 | $5.61 | $5.43 | 76,345 |
| 2021-12-22 | $5.45 | $5.54 | $5.40 | $5.51 | $5.33 | 124,046 |
| 2021-12-21 | $5.56 | $5.62 | $5.45 | $5.58 | $5.40 | 254,054 |
| 2021-12-20 | $5.51 | $5.53 | $5.44 | $5.46 | $5.28 | 129,717 |
| 2021-12-17 | $5.59 | $5.66 | $5.58 | $5.60 | $5.42 | 82,834 |
| 2021-12-16 | $5.79 | $5.79 | $5.53 | $5.57 | $5.39 | 97,703 |
| 2021-12-15 | $5.53 | $5.58 | $5.41 | $5.54 | $5.36 | 70,075 |
| 2021-12-14 | $5.24 | $5.69 | $5.24 | $5.54 | $5.36 | 153,246 |
| 2021-12-13 | $5.38 | $5.64 | $5.38 | $5.55 | $5.37 | 75,854 |
| 2021-12-10 | $5.90 | $5.90 | $5.68 | $5.69 | $5.51 | 49,555 |
| 2021-12-09 | $5.71 | $5.79 | $5.67 | $5.69 | $5.51 | 60,244 |
| 2021-12-08 | $5.65 | $5.70 | $5.56 | $5.66 | $5.48 | 84,477 |
| 2021-12-07 | $5.67 | $5.81 | $5.64 | $5.65 | $5.47 | 181,844 |
| 2021-12-06 | $5.77 | $5.77 | $5.49 | $5.67 | $5.49 | 67,470 |
| 2021-12-03 | $5.33 | $5.78 | $5.33 | $5.57 | $5.39 | 47,283 |
| 2021-12-02 | $5.57 | $5.71 | $5.56 | $5.70 | $5.52 | 195,939 |
| 2021-12-01 | $5.62 | $5.65 | $5.58 | $5.61 | $5.43 | 155,902 |
| 2021-11-30 | $5.28 | $5.61 | $5.28 | $5.61 | $5.43 | 369,064 |
| 2021-11-29 | $5.68 | $5.68 | $5.65 | $5.65 | $5.47 | 127,642 |
| 2021-11-26 | $5.84 | $5.84 | $5.74 | $5.75 | $5.57 | 23,200 |
| 2021-11-24 | $6.00 | $6.09 | $5.95 | $6.09 | $5.89 | 25,579 |
| 2021-11-23 | $6.03 | $6.07 | $5.99 | $6.05 | $5.86 | 37,742 |
| 2021-11-22 | $6.10 | $6.12 | $6.06 | $6.08 | $5.89 | 44,994 |
| 2021-11-19 | $5.85 | $6.17 | $5.85 | $6.13 | $5.93 | 19,656 |
| 2021-11-18 | $6.30 | $6.33 | $6.21 | $6.28 | $6.08 | 119,398 |
| 2021-11-17 | $6.54 | $6.54 | $6.33 | $6.33 | $6.13 | 43,696 |
| 2021-11-16 | $6.40 | $6.40 | $6.36 | $6.39 | $6.19 | 60,249 |
| 2021-11-15 | $6.34 | $6.34 | $6.31 | $6.32 | $6.12 | 36,623 |
| 2021-11-12 | $6.42 | $6.42 | $6.37 | $6.40 | $6.19 | 11,299 |
| 2021-11-11 | $6.43 | $6.47 | $6.38 | $6.47 | $6.26 | 56,433 |
| 2021-11-10 | $6.04 | $6.39 | $6.04 | $6.36 | $6.16 | 56,235 |
| 2021-11-09 | $6.42 | $6.44 | $6.35 | $6.35 | $6.15 | 41,715 |
| 2021-11-08 | $6.64 | $6.64 | $6.40 | $6.49 | $6.28 | 10,550 |
| 2021-11-05 | $6.30 | $6.33 | $6.29 | $6.29 | $6.09 | 58,429 |
| 2021-11-04 | $6.10 | $6.30 | $6.10 | $6.25 | $6.05 | 77,806 |
| 2021-11-03 | $6.25 | $6.32 | $6.21 | $6.28 | $6.08 | 52,271 |
| 2021-11-02 | $6.20 | $6.24 | $6.20 | $6.20 | $6.00 | 18,248 |
| 2021-11-01 | $6.00 | $6.37 | $6.00 | $6.37 | $6.17 | 27,974 |
| 2021-10-29 | $6.38 | $6.40 | $6.36 | $6.39 | $6.19 | 22,124 |
| 2021-10-28 | $6.37 | $6.49 | $6.36 | $6.49 | $6.28 | 76,629 |
| 2021-10-27 | $6.52 | $6.52 | $6.31 | $6.31 | $6.11 | 24,277 |
| 2021-10-26 | $6.39 | $6.44 | $6.31 | $6.40 | $6.19 | 53,433 |
| 2021-10-25 | $6.48 | $6.58 | $6.36 | $6.44 | $6.23 | 23,400 |
| 2021-10-22 | $6.64 | $6.64 | $6.48 | $6.51 | $6.30 | 21,415 |
| 2021-10-21 | $6.53 | $6.54 | $6.50 | $6.54 | $6.33 | 28,429 |
| 2021-10-20 | $6.59 | $6.65 | $6.53 | $6.64 | $6.43 | 13,771 |
| 2021-10-19 | $6.71 | $6.71 | $6.45 | $6.52 | $6.31 | 37,535 |
| 2021-10-18 | $6.45 | $6.49 | $6.45 | $6.48 | $6.27 | 79,170 |
| 2021-10-15 | $6.26 | $6.60 | $6.26 | $6.59 | $6.38 | 73,494 |
| 2021-10-14 | $6.47 | $6.52 | $6.40 | $6.43 | $6.22 | 55,723 |
| 2021-10-13 | $6.46 | $6.47 | $6.45 | $6.47 | $6.26 | 42,158 |
| 2021-10-12 | $6.60 | $6.60 | $6.36 | $6.40 | $6.19 | 41,465 |
| 2021-10-11 | $6.33 | $6.39 | $6.33 | $6.35 | $6.15 | 46,531 |
| 2021-10-08 | $6.34 | $6.34 | $6.29 | $6.30 | $6.10 | 25,913 |
| 2021-10-07 | $6.34 | $6.34 | $6.24 | $6.25 | $6.05 | 73,651 |
| 2021-10-06 | $6.02 | $6.11 | $6.02 | $6.05 | $5.86 | 82,604 |
| 2021-10-05 | $6.12 | $6.19 | $6.06 | $6.14 | $5.94 | 132,748 |
| 2021-10-04 | $6.05 | $6.05 | $6.01 | $6.03 | $5.84 | 73,155 |
| 2021-10-01 | $5.84 | $5.91 | $5.83 | $5.84 | $5.65 | 43,339 |
| 2021-09-30 | $5.90 | $5.95 | $5.90 | $5.92 | $5.73 | 95,417 |
| 2021-09-29 | $6.05 | $6.05 | $5.80 | $5.90 | $5.71 | 87,461 |
| 2021-09-28 | $5.84 | $5.88 | $5.76 | $5.80 | $5.61 | 196,852 |
| 2021-09-27 | $5.51 | $5.81 | $5.51 | $5.76 | $5.58 | 87,952 |
| 2021-09-24 | $5.72 | $5.76 | $5.69 | $5.69 | $5.51 | 49,028 |
| 2021-09-23 | $6.14 | $6.14 | $5.90 | $5.97 | $5.78 | 51,881 |
| 2021-09-22 | $5.93 | $6.08 | $5.91 | $5.93 | $5.74 | 184,800 |
| 2021-09-21 | $5.80 | $5.85 | $5.74 | $5.79 | $5.60 | 229,249 |
| 2021-09-20 | $5.92 | $5.92 | $5.66 | $5.68 | $5.50 | 75,916 |
| 2021-09-17 | $6.29 | $6.36 | $6.21 | $6.29 | $6.09 | 72,727 |
| 2021-09-16 | $6.35 | $6.45 | $6.28 | $6.38 | $6.18 | 58,958 |
| 2021-09-15 | $6.45 | $6.56 | $6.42 | $6.47 | $6.26 | 151,504 |
| 2021-09-14 | $6.58 | $6.70 | $6.58 | $6.58 | $6.37 | 178,088 |
| 2021-09-13 | $6.82 | $6.82 | $6.65 | $6.76 | $6.54 | 106,540 |
| 2021-09-10 | $6.90 | $6.90 | $6.66 | $6.72 | $6.50 | 53,705 |
| 2021-09-09 | $6.66 | $6.72 | $6.63 | $6.72 | $6.50 | 48,810 |
| 2021-09-08 | $6.61 | $6.74 | $6.58 | $6.65 | $6.44 | 65,015 |
| 2021-09-07 | $6.80 | $6.80 | $6.65 | $6.73 | $6.51 | 24,143 |
| 2021-09-03 | $6.93 | $6.94 | $6.77 | $6.93 | $6.58 | 18,725 |
| 2021-09-02 | $7.00 | $7.10 | $6.92 | $7.00 | $6.65 | 74,561 |
| 2021-09-01 | $6.71 | $6.80 | $6.71 | $6.77 | $6.43 | 52,068 |
| 2021-08-31 | $6.71 | $6.73 | $6.67 | $6.71 | $6.37 | 64,209 |
| 2021-08-30 | $6.75 | $6.78 | $6.71 | $6.78 | $6.44 | 63,337 |
| 2021-08-27 | $6.79 | $6.84 | $6.78 | $6.83 | $6.49 | 24,222 |
| 2021-08-26 | $6.77 | $6.83 | $6.77 | $6.82 | $6.48 | 49,032 |
| 2021-08-25 | $6.82 | $6.83 | $6.74 | $6.81 | $6.47 | 15,844 |
| 2021-08-24 | $6.77 | $6.79 | $6.74 | $6.78 | $6.44 | 84,812 |
| 2021-08-23 | $6.71 | $6.74 | $6.69 | $6.70 | $6.36 | 36,950 |
| 2021-08-20 | $6.88 | $6.94 | $6.88 | $6.94 | $6.59 | 20,911 |
| 2021-08-19 | $6.99 | $7.01 | $6.91 | $7.00 | $6.65 | 44,357 |
| 2021-08-18 | $6.77 | $7.03 | $6.77 | $6.95 | $6.60 | 104,480 |
| 2021-08-17 | $7.09 | $7.13 | $6.75 | $7.05 | $6.70 | 70,524 |
| 2021-08-16 | $6.97 | $7.09 | $6.97 | $7.06 | $6.71 | 42,405 |
| 2021-08-13 | $6.81 | $6.86 | $6.79 | $6.84 | $6.50 | 225,840 |
| 2021-08-12 | $6.31 | $6.31 | $6.28 | $6.31 | $5.99 | 36,172 |
| 2021-08-11 | $6.25 | $6.25 | $6.17 | $6.22 | $5.91 | 90,152 |
| 2021-08-10 | $6.12 | $6.21 | $6.12 | $6.17 | $5.86 | 128,471 |
| 2021-08-09 | $6.17 | $6.24 | $6.17 | $6.20 | $5.89 | 72,661 |
| 2021-08-06 | $6.15 | $6.27 | $6.10 | $6.13 | $5.82 | 53,260 |
| 2021-08-05 | $6.13 | $6.16 | $6.11 | $6.13 | $5.82 | 50,905 |
| 2021-08-04 | $6.17 | $6.23 | $6.17 | $6.22 | $5.91 | 39,080 |
| 2021-08-03 | $6.21 | $6.24 | $6.20 | $6.20 | $5.89 | 183,402 |
| 2021-08-02 | $6.50 | $6.50 | $6.16 | $6.20 | $5.89 | 106,878 |
| 2021-07-30 | $6.16 | $6.21 | $6.16 | $6.18 | $5.87 | 62,930 |
| 2021-07-29 | $6.24 | $6.25 | $6.16 | $6.24 | $5.93 | 99,427 |
| 2021-07-28 | $6.10 | $6.17 | $6.03 | $6.11 | $5.80 | 91,927 |
| 2021-07-27 | $6.28 | $6.28 | $6.08 | $6.16 | $5.85 | 119,227 |
| 2021-07-26 | $6.36 | $6.36 | $6.25 | $6.27 | $5.96 | 91,565 |
| 2021-07-23 | $6.35 | $6.39 | $6.33 | $6.38 | $6.06 | 49,530 |
| 2021-07-22 | $6.49 | $6.52 | $6.49 | $6.49 | $6.16 | 103,418 |
| 2021-07-21 | $6.40 | $6.49 | $6.40 | $6.45 | $6.13 | 41,921 |
| 2021-07-20 | $6.52 | $6.52 | $6.40 | $6.45 | $6.13 | 155,616 |
| 2021-07-19 | $6.59 | $6.61 | $6.54 | $6.55 | $6.22 | 53,870 |
| 2021-07-16 | $6.74 | $6.77 | $6.71 | $6.72 | $6.38 | 28,913 |
| 2021-07-15 | $6.70 | $6.82 | $6.70 | $6.79 | $6.45 | 62,775 |
| 2021-07-14 | $6.61 | $6.62 | $6.57 | $6.57 | $6.24 | 45,139 |
| 2021-07-13 | $6.71 | $6.72 | $6.66 | $6.66 | $6.33 | 58,060 |
| 2021-07-12 | $6.64 | $6.69 | $6.64 | $6.67 | $6.34 | 17,385 |
| 2021-07-09 | $6.64 | $6.67 | $6.58 | $6.58 | $6.25 | 137,383 |
| 2021-07-08 | $6.56 | $6.63 | $6.54 | $6.59 | $6.26 | 63,287 |
| 2021-07-07 | $6.76 | $6.76 | $6.70 | $6.70 | $6.36 | 73,887 |
| 2021-07-06 | $6.91 | $6.91 | $6.65 | $6.67 | $6.34 | 41,976 |
| 2021-07-02 | $6.77 | $6.82 | $6.76 | $6.80 | $6.46 | 21,096 |
| 2021-07-01 | $6.71 | $6.73 | $6.66 | $6.68 | $6.34 | 33,189 |
| 2021-06-30 | $6.81 | $6.81 | $6.69 | $6.70 | $6.36 | 41,863 |
| 2021-06-29 | $7.00 | $7.00 | $6.78 | $6.81 | $6.47 | 45,522 |
| 2021-06-28 | $7.15 | $7.15 | $7.06 | $7.08 | $6.72 | 18,400 |
| 2021-06-25 | $7.29 | $7.31 | $7.24 | $7.26 | $6.90 | 24,890 |
| 2021-06-24 | $7.20 | $7.27 | $7.20 | $7.22 | $6.86 | 21,235 |
| 2021-06-23 | $7.19 | $7.24 | $7.19 | $7.21 | $6.85 | 41,418 |
| 2021-06-22 | $7.17 | $7.21 | $7.13 | $7.18 | $6.82 | 44,848 |
| 2021-06-21 | $7.27 | $7.27 | $7.12 | $7.20 | $6.83 | 35,675 |
| 2021-06-18 | $7.32 | $7.42 | $7.16 | $7.17 | $6.81 | 17,989 |
| 2021-06-17 | $7.32 | $7.32 | $7.26 | $7.26 | $6.90 | 50,589 |
| 2021-06-16 | $7.28 | $7.28 | $7.21 | $7.21 | $6.85 | 28,160 |
| 2021-06-15 | $7.33 | $7.33 | $7.17 | $7.17 | $6.81 | 27,416 |
| 2021-06-14 | $7.16 | $7.69 | $7.16 | $7.36 | $6.99 | 24,433 |
| 2021-06-11 | $7.37 | $7.37 | $7.33 | $7.33 | $6.96 | 14,713 |
| 2021-06-10 | $7.47 | $7.56 | $7.38 | $7.38 | $7.01 | 13,242 |
| 2021-06-09 | $7.46 | $7.49 | $7.44 | $7.44 | $7.07 | 8,932 |
| 2021-06-08 | $7.49 | $7.51 | $7.47 | $7.48 | $7.10 | 19,929 |
| 2021-06-07 | $7.59 | $7.59 | $7.45 | $7.48 | $7.11 | 16,765 |
| 2021-06-04 | $7.55 | $7.55 | $7.43 | $7.43 | $7.06 | 10,009 |
| 2021-06-03 | $7.42 | $7.48 | $7.42 | $7.46 | $7.09 | 47,035 |
| 2021-06-02 | $7.56 | $7.58 | $7.51 | $7.52 | $7.14 | 17,468 |
| 2021-06-01 | $7.43 | $7.46 | $7.41 | $7.42 | $7.05 | 18,089 |
| 2021-05-28 | $7.82 | $7.82 | $7.70 | $7.71 | $7.32 | 10,242 |
| 2021-05-27 | $7.92 | $8.05 | $7.92 | $8.02 | $7.62 | 38,869 |
| 2021-05-26 | $7.97 | $8.01 | $7.93 | $7.95 | $7.55 | 3,921 |
| 2021-05-25 | $7.72 | $7.72 | $7.62 | $7.69 | $7.30 | 31,339 |
| 2021-05-24 | $7.61 | $7.68 | $7.53 | $7.53 | $7.15 | 7,160 |
| 2021-05-21 | $7.64 | $7.73 | $7.55 | $7.55 | $7.17 | 6,281 |
| 2021-05-20 | $7.51 | $7.61 | $7.50 | $7.59 | $7.21 | 16,485 |
| 2021-05-19 | $7.62 | $7.68 | $7.62 | $7.65 | $7.27 | 3,679 |
| 2021-05-18 | $7.83 | $7.83 | $7.63 | $7.64 | $7.26 | 28,185 |
| 2021-05-17 | $7.40 | $7.43 | $7.36 | $7.42 | $7.05 | 11,681 |
| 2021-05-14 | $7.59 | $7.59 | $7.54 | $7.56 | $7.18 | 13,989 |
| 2021-05-13 | $7.75 | $7.75 | $7.48 | $7.57 | $7.19 | 29,156 |
| 2021-05-12 | $7.86 | $7.86 | $7.76 | $7.76 | $7.37 | 22,764 |
| 2021-05-11 | $7.98 | $8.00 | $7.88 | $7.98 | $7.58 | 49,671 |
| 2021-05-10 | $8.11 | $8.11 | $8.06 | $8.06 | $7.66 | 10,433 |
| 2021-05-07 | $8.22 | $8.26 | $8.17 | $8.17 | $7.76 | 39,145 |
| 2021-05-06 | $8.13 | $8.20 | $8.13 | $8.15 | $7.74 | 11,078 |
| 2021-05-05 | $8.14 | $8.17 | $8.12 | $8.12 | $7.71 | 12,007 |
| 2021-05-04 | $8.15 | $8.15 | $7.89 | $7.94 | $7.54 | 21,029 |
| 2021-05-03 | $8.07 | $8.07 | $7.96 | $7.97 | $7.57 | 8,180 |
| 2021-04-30 | $8.07 | $8.13 | $8.00 | $8.11 | $7.70 | 4,337 |
| 2021-04-29 | $8.22 | $8.22 | $8.13 | $8.15 | $7.74 | 4,101 |
| 2021-04-28 | $8.07 | $8.10 | $8.07 | $8.09 | $7.69 | 1,797 |
| 2021-04-27 | $8.14 | $8.14 | $8.02 | $8.02 | $7.62 | 30,636 |
| 2021-04-26 | $8.04 | $8.13 | $8.04 | $8.09 | $7.68 | 8,327 |
| 2021-04-23 | $8.19 | $8.19 | $7.99 | $8.08 | $7.67 | 14,207 |
| 2021-04-22 | $7.96 | $8.11 | $7.96 | $7.97 | $7.57 | 6,771 |
| 2021-04-21 | $7.88 | $7.90 | $7.83 | $7.86 | $7.47 | 9,681 |
| 2021-04-20 | $8.06 | $8.06 | $7.80 | $7.80 | $7.41 | 10,048 |
| 2021-04-19 | $7.96 | $8.00 | $7.96 | $7.96 | $7.56 | 8,464 |
| 2021-04-16 | $7.81 | $7.97 | $7.81 | $7.96 | $7.56 | 20,270 |
| 2021-04-15 | $8.02 | $8.02 | $7.86 | $7.88 | $7.48 | 5,024 |
| 2021-04-14 | $7.89 | $7.89 | $7.83 | $7.89 | $7.49 | 14,214 |
| 2021-04-13 | $7.89 | $7.95 | $7.89 | $7.91 | $7.51 | 8,125 |
| 2021-04-12 | $8.04 | $8.04 | $7.83 | $7.87 | $7.48 | 8,453 |
| 2021-04-09 | $7.86 | $8.00 | $7.82 | $7.98 | $7.57 | 18,851 |
| 2021-04-08 | $7.57 | $7.71 | $7.57 | $7.65 | $7.27 | 11,857 |
| 2021-04-07 | $7.35 | $7.35 | $7.31 | $7.32 | $6.95 | 19,426 |
| 2021-04-06 | $7.33 | $7.34 | $7.20 | $7.24 | $6.88 | 25,521 |
| 2021-04-05 | $7.37 | $7.44 | $7.32 | $7.37 | $7.00 | 23,449 |
| 2021-04-01 | $7.29 | $7.42 | $7.29 | $7.37 | $7.00 | 31,835 |
| 2021-03-31 | $7.58 | $7.58 | $7.45 | $7.46 | $7.09 | 14,868 |
| 2021-03-30 | $7.40 | $7.50 | $7.40 | $7.43 | $7.06 | 13,849 |
| 2021-03-29 | $7.09 | $7.16 | $7.09 | $7.11 | $6.75 | 9,914 |
| 2021-03-26 | $7.13 | $7.18 | $7.04 | $7.12 | $6.76 | 16,076 |
| 2021-03-25 | $7.01 | $7.08 | $6.93 | $6.94 | $6.59 | 11,834 |
| 2021-03-24 | $6.86 | $6.87 | $6.81 | $6.82 | $6.48 | 22,300 |
| 2021-03-23 | $7.02 | $7.17 | $7.01 | $7.10 | $6.74 | 20,279 |
| 2021-03-22 | $7.18 | $7.20 | $7.09 | $7.10 | $6.74 | 6,668 |
| 2021-03-19 | $7.13 | $7.13 | $6.95 | $7.05 | $6.70 | 16,155 |
| 2021-03-18 | $7.03 | $7.05 | $6.93 | $6.93 | $6.58 | 13,634 |
| 2021-03-17 | $6.99 | $7.05 | $6.87 | $7.00 | $6.65 | 44,207 |
| 2021-03-16 | $7.13 | $7.13 | $7.00 | $7.03 | $6.68 | 141,516 |
| 2021-03-15 | $7.15 | $7.15 | $7.09 | $7.11 | $6.75 | 9,304 |
| 2021-03-12 | $7.11 | $7.12 | $7.03 | $7.07 | $6.72 | 10,789 |
| 2021-03-11 | $7.34 | $7.38 | $7.09 | $7.18 | $6.82 | 11,287 |
| 2021-03-10 | $7.09 | $7.09 | $7.02 | $7.08 | $6.72 | 30,049 |
| 2021-03-09 | $7.15 | $7.18 | $7.11 | $7.11 | $6.75 | 30,390 |
| 2021-03-08 | $7.27 | $7.27 | $7.15 | $7.22 | $6.86 | 25,736 |
| 2021-03-05 | $7.23 | $7.31 | $7.14 | $7.31 | $6.94 | 16,140 |
| 2021-03-04 | $7.26 | $7.29 | $7.18 | $7.26 | $6.90 | 11,207 |
| 2021-03-03 | $7.38 | $7.38 | $7.26 | $7.26 | $6.90 | 49,508 |
| 2021-03-02 | $7.41 | $7.45 | $7.30 | $7.38 | $7.01 | 48,256 |
| 2021-03-01 | $7.46 | $7.59 | $7.35 | $7.53 | $7.15 | 41,667 |
| 2021-02-26 | $7.16 | $7.38 | $7.16 | $7.32 | $6.95 | 12,415 |
| 2021-02-25 | $7.61 | $7.61 | $7.32 | $7.52 | $7.14 | 16,252 |
| 2021-02-24 | $7.43 | $7.52 | $7.39 | $7.52 | $7.14 | 16,252 |
| 2021-02-23 | $7.55 | $7.74 | $7.55 | $7.74 | $7.35 | 50,912 |
| 2021-02-22 | $7.33 | $7.48 | $7.33 | $7.45 | $7.08 | 13,053 |
| 2021-02-19 | $7.28 | $7.28 | $7.22 | $7.28 | $6.91 | 13,564 |
| 2021-02-18 | $7.08 | $7.14 | $7.07 | $7.11 | $6.75 | 27,889 |
| 2021-02-17 | $7.00 | $7.19 | $7.00 | $7.11 | $6.75 | 27,889 |
| 2021-02-16 | $7.12 | $7.28 | $7.12 | $7.24 | $6.88 | 50,932 |
| 2021-02-12 | $6.42 | $6.42 | $6.37 | $6.41 | $6.09 | 13,597 |
| 2021-02-11 | $6.43 | $6.43 | $6.37 | $6.41 | $6.09 | 15,215 |
| 2021-02-10 | $6.35 | $6.36 | $6.32 | $6.32 | $6.00 | 36,694 |
| 2021-02-09 | $6.24 | $6.32 | $6.22 | $6.32 | $6.00 | 36,694 |
| 2021-02-08 | $6.23 | $6.26 | $6.23 | $6.26 | $5.95 | 9,818 |
| 2021-02-05 | $6.36 | $6.40 | $6.35 | $6.35 | $6.03 | 11,198 |
| 2021-02-04 | $6.28 | $6.35 | $6.27 | $6.31 | $5.99 | 32,647 |
| 2021-02-03 | $6.21 | $6.28 | $6.21 | $6.25 | $5.94 | 40,243 |
| 2021-02-02 | $6.40 | $6.40 | $6.26 | $6.31 | $5.99 | 33,770 |
| 2021-02-01 | $6.33 | $6.33 | $6.26 | $6.30 | $5.99 | 31,492 |
| 2021-01-29 | $6.05 | $6.34 | $6.05 | $6.32 | $6.00 | 22,629 |
| 2021-01-28 | $6.45 | $6.51 | $6.40 | $6.46 | $6.14 | 18,462 |
| 2021-01-27 | $6.46 | $6.51 | $6.39 | $6.45 | $6.13 | 31,971 |
| 2021-01-26 | $6.50 | $6.51 | $6.42 | $6.43 | $6.11 | 37,565 |
| 2021-01-25 | $6.33 | $6.46 | $6.33 | $6.44 | $6.12 | 30,867 |
| 2021-01-22 | $6.48 | $6.48 | $6.33 | $6.44 | $6.12 | 19,731 |
| 2021-01-21 | $6.61 | $6.61 | $6.55 | $6.60 | $6.27 | 48,266 |
| 2021-01-20 | $6.46 | $6.52 | $6.45 | $6.52 | $6.19 | 32,223 |
| 2021-01-19 | $6.38 | $6.45 | $6.38 | $6.42 | $6.10 | 76,165 |
| 2021-01-15 | $6.45 | $6.45 | $6.20 | $6.24 | $5.92 | 7,987 |
| 2021-01-14 | $6.39 | $6.39 | $6.26 | $6.27 | $5.96 | 27,462 |
| 2021-01-13 | $6.19 | $6.24 | $6.19 | $6.22 | $5.91 | 13,085 |
| 2021-01-12 | $6.19 | $6.19 | $6.05 | $6.10 | $5.79 | 50,352 |
| 2021-01-11 | $5.90 | $5.96 | $5.89 | $5.94 | $5.64 | 15,686 |
| 2021-01-08 | $5.87 | $6.00 | $5.87 | $5.98 | $5.68 | 28,963 |
| 2021-01-07 | $5.91 | $5.96 | $5.90 | $5.90 | $5.60 | 25,076 |
| 2021-01-06 | $5.95 | $6.00 | $5.91 | $5.91 | $5.61 | 53,217 |
| 2021-01-05 | $6.00 | $6.00 | $5.90 | $5.97 | $5.67 | 31,606 |
| 2021-01-04 | $5.75 | $5.78 | $5.62 | $5.69 | $5.40 | 39,183 |
| 2020-12-31 | $5.60 | $5.60 | $5.44 | $5.55 | $5.27 | 18,503 |
| 2020-12-30 | $5.60 | $5.60 | $5.56 | $5.58 | $5.30 | 25,074 |
| 2020-12-29 | $5.52 | $5.55 | $5.50 | $5.50 | $5.22 | 20,870 |
| 2020-12-28 | $5.56 | $5.56 | $5.52 | $5.54 | $5.26 | 25,755 |
| 2020-12-24 | $5.57 | $5.60 | $5.52 | $5.60 | $5.32 | 20,116 |
| 2020-12-23 | $5.52 | $5.60 | $5.52 | $5.52 | $5.24 | 24,009 |
| 2020-12-22 | $5.50 | $5.54 | $5.47 | $5.51 | $5.23 | 23,276 |
| 2020-12-21 | $5.60 | $5.65 | $5.50 | $5.60 | $5.32 | 28,864 |
| 2020-12-18 | $5.64 | $5.73 | $5.64 | $5.72 | $5.43 | 27,814 |
| 2020-12-17 | $5.69 | $5.71 | $5.68 | $5.68 | $5.39 | 21,594 |
| 2020-12-16 | $5.80 | $5.80 | $5.76 | $5.76 | $5.47 | 20,152 |
| 2020-12-15 | $5.80 | $5.80 | $5.75 | $5.77 | $5.48 | 26,009 |
| 2020-12-14 | $5.84 | $5.84 | $5.80 | $5.82 | $5.53 | 21,428 |
| 2020-12-11 | $5.79 | $5.80 | $5.76 | $5.77 | $5.48 | 12,209 |
| 2020-12-10 | $5.67 | $5.82 | $5.67 | $5.72 | $5.43 | 21,112 |
| 2020-12-09 | $5.73 | $5.77 | $5.69 | $5.72 | $5.43 | 21,112 |
| 2020-12-08 | $5.79 | $5.79 | $5.57 | $5.73 | $5.44 | 41,140 |
| 2020-12-07 | $5.89 | $5.89 | $5.81 | $5.85 | $5.56 | 7,442 |
| 2020-12-04 | $5.71 | $5.89 | $5.71 | $5.89 | $5.59 | 72,904 |
| 2020-12-03 | $5.87 | $5.87 | $5.76 | $5.81 | $5.52 | 34,161 |
| 2020-12-02 | $5.74 | $5.82 | $5.72 | $5.80 | $5.51 | 33,499 |
| 2020-12-01 | $5.83 | $5.83 | $5.69 | $5.70 | $5.41 | 28,213 |
| 2020-11-30 | $5.95 | $5.95 | $5.70 | $5.73 | $5.44 | 38,513 |
| 2020-11-27 | $6.12 | $6.12 | $5.99 | $6.05 | $5.74 | 4,730 |
| 2020-11-25 | $5.93 | $6.08 | $5.93 | $6.08 | $5.77 | 40,413 |
| 2020-11-24 | $5.97 | $5.97 | $5.86 | $5.94 | $5.64 | 43,177 |
| 2020-11-23 | $5.93 | $5.93 | $5.75 | $5.78 | $5.49 | 19,739 |
| 2020-11-20 | $5.91 | $5.95 | $5.90 | $5.95 | $5.65 | 16,870 |
| 2020-11-19 | $6.05 | $6.05 | $6.00 | $6.04 | $5.74 | 18,151 |
| 2020-11-18 | $6.05 | $6.09 | $6.02 | $6.06 | $5.76 | 36,044 |
| 2020-11-17 | $5.71 | $5.78 | $5.60 | $5.70 | $5.41 | 39,067 |
| 2020-11-16 | $5.65 | $5.65 | $5.41 | $5.47 | $5.20 | 35,785 |
| 2020-11-13 | $5.48 | $5.65 | $5.45 | $5.65 | $5.37 | 149,539 |
| 2020-11-12 | $5.54 | $5.70 | $5.54 | $5.64 | $5.36 | 19,348 |
| 2020-11-11 | $5.52 | $5.79 | $5.52 | $5.71 | $5.42 | 62,449 |
| 2020-11-10 | $5.09 | $5.30 | $5.09 | $5.27 | $5.01 | 181,835 |
| 2020-11-09 | $4.90 | $5.04 | $4.85 | $5.00 | $4.75 | 135,468 |
| 2020-11-06 | $4.98 | $5.00 | $4.95 | $4.98 | $4.73 | 53,536 |
| 2020-11-05 | $4.89 | $4.96 | $4.89 | $4.93 | $4.68 | 77,608 |
| 2020-11-04 | $4.96 | $5.01 | $4.88 | $4.97 | $4.72 | 240,173 |
| 2020-11-03 | $4.75 | $4.85 | $4.75 | $4.85 | $4.61 | 115,591 |
| 2020-11-02 | $4.55 | $4.64 | $4.55 | $4.64 | $4.41 | 161,173 |
| 2020-10-30 | $4.47 | $4.61 | $4.47 | $4.60 | $4.37 | 94,933 |
| 2020-10-29 | $4.66 | $4.69 | $4.64 | $4.68 | $4.45 | 202,763 |
| 2020-10-28 | $4.73 | $4.73 | $4.68 | $4.72 | $4.48 | 120,125 |
| 2020-10-27 | $4.75 | $4.79 | $4.75 | $4.79 | $4.55 | 234,554 |
| 2020-10-26 | $4.80 | $4.84 | $4.79 | $4.83 | $4.59 | 47,812 |
| 2020-10-23 | $4.80 | $4.85 | $4.79 | $4.83 | $4.59 | 66,813 |
| 2020-10-22 | $4.70 | $4.82 | $4.70 | $4.80 | $4.56 | 132,841 |
| 2020-10-21 | $4.86 | $4.90 | $4.82 | $4.83 | $4.59 | 94,057 |
| 2020-10-20 | $4.94 | $4.94 | $4.83 | $4.85 | $4.61 | 234,311 |
| 2020-10-19 | $4.86 | $4.87 | $4.81 | $4.84 | $4.60 | 162,440 |
| 2020-10-16 | $4.85 | $4.88 | $4.82 | $4.83 | $4.59 | 74,930 |
| 2020-10-15 | $4.82 | $4.89 | $4.81 | $4.89 | $4.64 | 239,484 |
| 2020-10-14 | $4.92 | $4.95 | $4.87 | $4.90 | $4.65 | 110,076 |
| 2020-10-13 | $4.88 | $4.96 | $4.88 | $4.95 | $4.70 | 160,802 |
| 2020-10-12 | $4.93 | $4.95 | $4.91 | $4.95 | $4.70 | 76,067 |
| 2020-10-09 | $4.95 | $4.95 | $4.87 | $4.89 | $4.64 | 63,559 |
| 2020-10-08 | $4.94 | $4.99 | $4.88 | $4.93 | $4.68 | 103,894 |
| 2020-10-07 | $4.92 | $4.92 | $4.86 | $4.88 | $4.64 | 70,156 |
| 2020-10-06 | $4.89 | $4.93 | $4.85 | $4.90 | $4.65 | 236,946 |
| 2020-10-05 | $4.72 | $4.88 | $4.72 | $4.88 | $4.64 | 143,189 |
| 2020-10-02 | $4.88 | $4.93 | $4.85 | $4.92 | $4.67 | 255,402 |
| 2020-10-01 | $4.89 | $4.97 | $4.86 | $4.95 | $4.70 | 138,931 |
| 2020-09-30 | $4.82 | $4.86 | $4.81 | $4.84 | $4.60 | 246,377 |
| 2020-09-29 | $4.79 | $4.87 | $4.74 | $4.80 | $4.55 | 318,807 |
| 2020-09-28 | $4.80 | $4.82 | $4.79 | $4.82 | $4.58 | 171,550 |
| 2020-09-25 | $4.66 | $4.68 | $4.64 | $4.67 | $4.44 | 113,761 |
| 2020-09-24 | $4.61 | $4.81 | $4.61 | $4.74 | $4.50 | 339,844 |
| 2020-09-23 | $4.71 | $4.78 | $4.68 | $4.73 | $4.49 | 402,085 |
| 2020-09-22 | $4.80 | $4.88 | $4.74 | $4.80 | $4.56 | 161,366 |
| 2020-09-21 | $4.84 | $4.94 | $4.84 | $4.91 | $4.66 | 245,620 |
| 2020-09-18 | $5.15 | $5.15 | $5.02 | $5.06 | $4.81 | 136,040 |
| 2020-09-17 | $5.12 | $5.14 | $5.09 | $5.10 | $4.84 | 203,661 |
| 2020-09-16 | $5.25 | $5.25 | $5.13 | $5.13 | $4.87 | 161,506 |
| 2020-09-15 | $5.22 | $5.31 | $5.22 | $5.24 | $4.98 | 224,774 |
| 2020-09-14 | $5.15 | $5.19 | $5.15 | $5.15 | $4.89 | 112,774 |
| 2020-09-11 | $5.06 | $5.21 | $5.06 | $5.19 | $4.93 | 111,714 |
| 2020-09-10 | $5.23 | $5.23 | $5.16 | $5.17 | $4.91 | 229,986 |
| 2020-09-09 | $5.25 | $5.33 | $5.25 | $5.32 | $5.05 | 214,275 |
| 2020-09-08 | $5.24 | $5.32 | $5.24 | $5.29 | $5.02 | 172,926 |
| 2020-09-04 | $5.42 | $5.44 | $5.35 | $5.42 | $5.06 | 103,210 |
| 2020-09-03 | $5.45 | $5.45 | $5.40 | $5.42 | $5.06 | 85,294 |
| 2020-09-02 | $5.34 | $5.48 | $5.34 | $5.45 | $5.09 | 86,645 |
| 2020-09-01 | $5.43 | $5.50 | $5.41 | $5.49 | $5.12 | 183,724 |
| 2020-08-31 | $5.46 | $5.49 | $5.42 | $5.48 | $5.11 | 63,991 |
| 2020-08-28 | $5.44 | $5.50 | $5.44 | $5.50 | $5.14 | 52,186 |
| 2020-08-27 | $5.41 | $5.44 | $5.39 | $5.43 | $5.07 | 164,560 |
| 2020-08-26 | $5.56 | $5.56 | $5.47 | $5.51 | $5.15 | 126,185 |
| 2020-08-25 | $5.51 | $5.59 | $5.41 | $5.55 | $5.18 | 223,073 |
| 2020-08-24 | $5.58 | $5.65 | $5.58 | $5.63 | $5.25 | 208,063 |
| 2020-08-21 | $5.32 | $5.39 | $5.32 | $5.37 | $5.01 | 78,893 |
| 2020-08-20 | $5.34 | $5.39 | $5.34 | $5.39 | $5.03 | 136,606 |
| 2020-08-19 | $5.31 | $5.52 | $5.31 | $5.51 | $5.15 | 210,929 |
| 2020-08-18 | $5.40 | $5.40 | $5.29 | $5.38 | $5.02 | 174,233 |
| 2020-08-17 | $5.27 | $5.46 | $5.27 | $5.44 | $5.08 | 138,153 |
| 2020-08-14 | $5.46 | $5.46 | $5.30 | $5.31 | $4.96 | 36,368 |
| 2020-08-13 | $5.51 | $5.53 | $5.48 | $5.52 | $5.15 | 111,029 |
| 2020-08-12 | $5.35 | $5.42 | $5.35 | $5.41 | $5.05 | 261,090 |
| 2020-08-11 | $5.17 | $5.30 | $5.16 | $5.16 | $4.82 | 260,574 |
| 2020-08-10 | $5.10 | $5.11 | $5.04 | $5.11 | $4.77 | 160,396 |
| 2020-08-07 | $5.16 | $5.16 | $5.02 | $5.05 | $4.72 | 83,321 |
| 2020-08-06 | $5.14 | $5.14 | $5.04 | $5.06 | $4.73 | 74,606 |
| 2020-08-05 | $5.20 | $5.25 | $5.19 | $5.23 | $4.88 | 201,349 |
| 2020-08-04 | $4.92 | $5.08 | $4.92 | $5.07 | $4.73 | 526,461 |
| 2020-08-03 | $4.95 | $4.95 | $4.80 | $4.94 | $4.61 | 133,895 |
| 2020-07-31 | $4.97 | $5.01 | $4.92 | $4.95 | $4.62 | 51,922 |
| 2020-07-30 | $4.97 | $4.99 | $4.93 | $4.97 | $4.64 | 129,630 |
| 2020-07-29 | $4.89 | $5.04 | $4.89 | $5.04 | $4.71 | 91,825 |
| 2020-07-28 | $4.98 | $5.04 | $4.94 | $4.98 | $4.65 | 508,974 |
| 2020-07-27 | $4.94 | $5.06 | $4.94 | $5.03 | $4.70 | 132,867 |
| 2020-07-24 | $4.97 | $5.00 | $4.92 | $5.00 | $4.67 | 69,587 |
| 2020-07-23 | $5.00 | $5.03 | $4.97 | $5.01 | $4.68 | 118,579 |
| 2020-07-22 | $5.21 | $5.22 | $5.11 | $5.11 | $4.77 | 68,059 |
| 2020-07-21 | $5.31 | $5.31 | $5.22 | $5.26 | $4.91 | 328,244 |
| 2020-07-20 | $5.28 | $5.29 | $5.18 | $5.29 | $4.94 | 192,164 |
| 2020-07-17 | $5.30 | $5.30 | $5.19 | $5.23 | $4.88 | 96,720 |
| 2020-07-16 | $5.18 | $5.39 | $5.18 | $5.38 | $5.02 | 176,629 |
| 2020-07-15 | $5.40 | $5.56 | $5.37 | $5.41 | $5.05 | 67,253 |
| 2020-07-14 | $5.53 | $5.58 | $5.48 | $5.57 | $5.20 | 233,984 |
| 2020-07-13 | $5.80 | $5.80 | $5.49 | $5.49 | $5.13 | 96,778 |
| 2020-07-10 | $5.39 | $5.75 | $5.39 | $5.48 | $5.12 | 131,426 |
| 2020-07-09 | $5.56 | $5.63 | $5.41 | $5.63 | $5.26 | 334,802 |
| 2020-07-08 | $5.26 | $5.68 | $5.26 | $5.62 | $5.25 | 105,622 |
| 2020-07-07 | $5.82 | $5.82 | $5.53 | $5.58 | $5.21 | 223,715 |
| 2020-07-06 | $5.44 | $5.78 | $5.44 | $5.73 | $5.35 | 85,255 |
| 2020-07-02 | $5.31 | $5.49 | $5.31 | $5.44 | $5.08 | 260,039 |
| 2020-07-01 | $5.40 | $5.40 | $5.27 | $5.31 | $4.96 | 146,345 |
| 2020-06-30 | $5.29 | $5.29 | $5.22 | $5.29 | $4.94 | 207,819 |
| 2020-06-29 | $5.54 | $5.54 | $5.27 | $5.28 | $4.93 | 57,610 |
| 2020-06-26 | $5.50 | $5.51 | $5.45 | $5.50 | $5.14 | 82,518 |
| 2020-06-25 | $5.53 | $5.55 | $5.47 | $5.51 | $5.15 | 171,958 |
| 2020-06-24 | $5.52 | $5.57 | $5.48 | $5.52 | $5.15 | 49,008 |
| 2020-06-23 | $6.01 | $6.01 | $5.71 | $5.74 | $5.36 | 192,867 |
| 2020-06-22 | $5.82 | $5.88 | $5.77 | $5.81 | $5.43 | 148,508 |
| 2020-06-19 | $6.36 | $6.36 | $5.85 | $5.94 | $5.55 | 174,326 |
| 2020-06-18 | $5.63 | $5.69 | $5.61 | $5.66 | $5.29 | 145,396 |
| 2020-06-17 | $5.65 | $5.70 | $5.61 | $5.64 | $5.27 | 94,668 |
| 2020-06-16 | $5.71 | $5.82 | $5.62 | $5.69 | $5.31 | 232,278 |
| 2020-06-15 | $5.64 | $5.76 | $5.62 | $5.70 | $5.32 | 112,769 |
| 2020-06-12 | $5.74 | $5.75 | $5.63 | $5.72 | $5.34 | 356,294 |
| 2020-06-11 | $6.25 | $6.25 | $5.65 | $5.67 | $5.30 | 198,905 |
| 2020-06-10 | $6.41 | $6.41 | $6.00 | $6.08 | $5.68 | 106,697 |
| 2020-06-09 | $6.10 | $6.73 | $6.09 | $6.41 | $5.99 | 216,639 |
| 2020-06-08 | $6.37 | $6.37 | $6.07 | $6.13 | $5.72 | 132,635 |
| 2020-06-05 | $6.11 | $6.11 | $6.04 | $6.07 | $5.67 | 107,462 |
| 2020-06-04 | $5.73 | $5.73 | $5.61 | $5.67 | $5.30 | 160,269 |
| 2020-06-03 | $5.80 | $5.80 | $5.73 | $5.74 | $5.36 | 68,090 |
| 2020-06-02 | $5.73 | $5.80 | $5.67 | $5.78 | $5.40 | 387,736 |
| 2020-06-01 | $5.56 | $5.58 | $5.46 | $5.58 | $5.21 | 107,849 |
| 2020-05-29 | $5.26 | $5.30 | $5.19 | $5.30 | $4.95 | 179,258 |
| 2020-05-28 | $5.22 | $5.33 | $5.21 | $5.30 | $4.95 | 207,479 |
| 2020-05-27 | $5.45 | $5.45 | $5.32 | $5.35 | $5.00 | 352,302 |
| 2020-05-26 | $5.63 | $5.63 | $5.42 | $5.42 | $5.06 | 197,509 |
| 2020-05-22 | $5.73 | $5.73 | $5.60 | $5.65 | $5.28 | 59,231 |
| 2020-05-21 | $6.05 | $6.11 | $6.01 | $6.05 | $5.65 | 106,381 |
| 2020-05-20 | $6.33 | $6.36 | $6.28 | $6.30 | $5.88 | 150,105 |
| 2020-05-19 | $6.38 | $6.38 | $6.28 | $6.32 | $5.90 | 510,112 |
| 2020-05-18 | $6.11 | $6.20 | $6.09 | $6.16 | $5.75 | 292,843 |
| 2020-05-15 | $6.14 | $6.14 | $5.95 | $5.96 | $5.57 | 112,236 |
| 2020-05-14 | $6.19 | $6.19 | $6.06 | $6.19 | $5.78 | 98,816 |
| 2020-05-13 | $6.22 | $6.26 | $6.14 | $6.16 | $5.75 | 109,552 |
| 2020-05-12 | $6.35 | $6.35 | $6.14 | $6.15 | $5.74 | 393,259 |
| 2020-05-11 | $6.39 | $6.47 | $6.39 | $6.45 | $6.02 | 52,114 |
| 2020-05-08 | $6.85 | $6.85 | $6.18 | $6.43 | $6.00 | 62,168 |
| 2020-05-07 | $6.69 | $6.69 | $6.19 | $6.22 | $5.81 | 291,974 |
| 2020-05-06 | $6.33 | $6.33 | $6.29 | $6.30 | $5.88 | 118,043 |
| 2020-05-05 | $6.23 | $6.25 | $6.20 | $6.23 | $5.82 | 79,026 |
| 2020-05-04 | $6.40 | $6.40 | $6.03 | $6.10 | $5.70 | 95,565 |
| 2020-05-01 | $6.57 | $6.57 | $6.15 | $6.19 | $5.78 | 45,808 |
| 2020-04-30 | $6.53 | $6.57 | $6.35 | $6.41 | $5.99 | 174,165 |
| 2020-04-29 | $6.55 | $6.56 | $6.52 | $6.55 | $6.12 | 65,503 |
| 2020-04-28 | $6.48 | $6.49 | $6.40 | $6.40 | $5.98 | 118,077 |
| 2020-04-27 | $6.41 | $6.45 | $6.40 | $6.42 | $6.00 | 161,880 |
| 2020-04-24 | $6.31 | $6.32 | $6.27 | $6.30 | $5.88 | 61,000 |
| 2020-04-23 | $6.39 | $6.40 | $6.29 | $6.29 | $5.87 | 72,877 |
| 2020-04-22 | $6.36 | $6.37 | $6.30 | $6.37 | $5.95 | 78,474 |
| 2020-04-21 | $6.36 | $6.36 | $6.30 | $6.32 | $5.90 | 187,171 |
| 2020-04-20 | $6.49 | $6.72 | $6.49 | $6.65 | $6.21 | 144,141 |
| 2020-04-17 | $7.03 | $7.03 | $6.67 | $6.73 | $6.28 | 185,450 |
| 2020-04-16 | $6.41 | $6.43 | $6.35 | $6.39 | $5.97 | 113,693 |
| 2020-04-15 | $6.51 | $6.51 | $6.41 | $6.46 | $6.03 | 98,907 |
| 2020-04-14 | $6.67 | $6.67 | $6.54 | $6.56 | $6.13 | 434,877 |
| 2020-04-13 | $7.23 | $7.23 | $6.50 | $6.57 | $6.14 | 111,174 |
| 2020-04-09 | $6.67 | $6.67 | $6.56 | $6.57 | $6.14 | 109,020 |
| 2020-04-08 | $6.50 | $6.50 | $6.39 | $6.44 | $6.01 | 171,027 |
| 2020-04-07 | $7.09 | $7.09 | $6.48 | $6.56 | $6.13 | 258,854 |
| 2020-04-06 | $7.09 | $7.09 | $6.41 | $6.47 | $6.04 | 307,809 |
| 2020-04-03 | $6.20 | $6.21 | $6.07 | $6.13 | $5.56 | 152,634 |
| 2020-04-02 | $6.21 | $6.22 | $6.12 | $6.22 | $5.64 | 149,359 |
| 2020-04-01 | $6.26 | $6.32 | $6.11 | $6.11 | $5.54 | 76,953 |
| 2020-03-31 | $6.43 | $6.48 | $6.35 | $6.36 | $5.77 | 100,453 |
| 2020-03-30 | $5.99 | $6.34 | $5.99 | $6.30 | $5.71 | 127,816 |
| 2020-03-27 | $6.40 | $6.50 | $6.35 | $6.36 | $5.77 | 66,642 |
| 2020-03-26 | $6.02 | $6.94 | $6.02 | $6.76 | $6.13 | 123,806 |
| 2020-03-25 | $6.49 | $6.73 | $6.49 | $6.64 | $6.02 | 83,502 |
| 2020-03-24 | $6.29 | $6.44 | $6.24 | $6.27 | $5.69 | 77,080 |
| 2020-03-23 | $5.51 | $5.97 | $5.51 | $5.81 | $5.27 | 137,811 |
| 2020-03-20 | $5.84 | $6.22 | $5.84 | $6.08 | $5.51 | 116,985 |
| 2020-03-19 | $6.53 | $6.53 | $6.10 | $6.16 | $5.59 | 227,892 |
| 2020-03-18 | $6.48 | $6.78 | $6.48 | $6.61 | $5.99 | 158,000 |
| 2020-03-17 | $6.60 | $7.32 | $6.60 | $7.20 | $6.53 | 183,688 |
| 2020-03-16 | $6.37 | $7.27 | $6.37 | $7.17 | $6.50 | 136,082 |
| 2020-03-13 | $8.46 | $8.46 | $7.75 | $8.07 | $7.32 | 164,020 |
| 2020-03-12 | $8.19 | $8.19 | $7.55 | $7.80 | $7.07 | 248,904 |
| 2020-03-11 | $8.53 | $8.53 | $8.29 | $8.29 | $7.52 | 101,314 |
| 2020-03-10 | $8.45 | $8.56 | $8.32 | $8.53 | $7.74 | 166,687 |
| 2020-03-09 | $8.50 | $8.50 | $8.00 | $8.41 | $7.63 | 141,106 |
| 2020-03-06 | $8.90 | $8.99 | $8.86 | $8.99 | $8.15 | 124,898 |
| 2020-03-05 | $9.11 | $9.20 | $9.09 | $9.15 | $8.30 | 150,590 |
| 2020-03-04 | $9.07 | $9.20 | $9.06 | $9.15 | $8.30 | 103,449 |
| 2020-03-03 | $8.97 | $9.08 | $8.85 | $8.92 | $8.09 | 639,381 |
| 2020-03-02 | $8.85 | $9.14 | $8.85 | $9.14 | $8.29 | 120,233 |
| 2020-02-28 | $8.80 | $9.16 | $8.80 | $9.04 | $8.20 | 80,987 |
| 2020-02-27 | $9.10 | $9.11 | $8.97 | $8.98 | $8.14 | 94,756 |
| 2020-02-26 | $9.34 | $9.34 | $9.15 | $9.25 | $8.39 | 129,242 |
| 2020-02-25 | $9.14 | $9.20 | $9.04 | $9.06 | $8.22 | 131,750 |
| 2020-02-24 | $8.75 | $9.18 | $8.75 | $9.14 | $8.29 | 60,243 |
| 2020-02-21 | $9.34 | $9.40 | $9.28 | $9.31 | $8.44 | 68,496 |
| 2020-02-20 | $9.49 | $9.50 | $9.36 | $9.43 | $8.55 | 69,966 |
| 2020-02-19 | $9.62 | $9.74 | $9.62 | $9.73 | $8.82 | 31,247 |
| 2020-02-18 | $9.54 | $9.61 | $9.53 | $9.57 | $8.68 | 58,126 |
| 2020-02-14 | $9.77 | $9.77 | $9.47 | $9.60 | $8.71 | 39,706 |
| 2020-02-13 | $9.41 | $9.47 | $9.37 | $9.46 | $8.58 | 35,684 |
| 2020-02-12 | $9.44 | $9.51 | $9.39 | $9.51 | $8.62 | 90,275 |
| 2020-02-11 | $9.40 | $9.46 | $9.40 | $9.44 | $8.56 | 36,493 |
| 2020-02-10 | $9.22 | $9.25 | $9.10 | $9.25 | $8.39 | 59,972 |
| 2020-02-07 | $9.31 | $9.31 | $9.16 | $9.17 | $8.32 | 23,751 |
| 2020-02-06 | $9.14 | $9.22 | $9.12 | $9.15 | $8.30 | 31,229 |
| 2020-02-05 | $9.26 | $9.26 | $9.00 | $9.03 | $8.19 | 100,666 |
| 2020-02-04 | $8.76 | $9.09 | $8.76 | $8.93 | $8.10 | 104,512 |
| 2020-02-03 | $8.58 | $8.79 | $8.58 | $8.76 | $7.94 | 57,919 |
| 2020-01-31 | $8.82 | $8.84 | $8.78 | $8.78 | $7.96 | 49,635 |
| 2020-01-30 | $8.93 | $9.12 | $8.92 | $9.07 | $8.23 | 61,527 |
| 2020-01-29 | $9.07 | $9.15 | $8.98 | $9.06 | $8.22 | 106,048 |
| 2020-01-28 | $9.16 | $9.16 | $8.94 | $9.11 | $8.26 | 72,344 |
| 2020-01-27 | $9.12 | $9.12 | $8.96 | $8.99 | $8.15 | 30,631 |
| 2020-01-24 | $9.28 | $9.32 | $9.22 | $9.26 | $8.40 | 11,928 |
| 2020-01-23 | $9.54 | $9.54 | $9.27 | $9.32 | $8.45 | 50,321 |
| 2020-01-22 | $9.61 | $9.61 | $9.34 | $9.35 | $8.48 | 19,157 |
| 2020-01-21 | $9.42 | $9.44 | $9.37 | $9.41 | $8.53 | 38,442 |
| 2020-01-17 | $9.94 | $9.94 | $9.75 | $9.78 | $8.87 | 66,865 |
| 2020-01-16 | $9.78 | $9.78 | $9.62 | $9.62 | $8.72 | 40,340 |
| 2020-01-15 | $9.88 | $9.88 | $9.44 | $9.63 | $8.73 | 38,643 |
| 2020-01-14 | $9.74 | $9.74 | $9.58 | $9.58 | $8.69 | 15,505 |
| 2020-01-13 | $9.48 | $9.65 | $9.48 | $9.64 | $8.74 | 53,037 |
| 2020-01-10 | $9.41 | $9.48 | $9.12 | $9.48 | $8.60 | 35,608 |
| 2020-01-09 | $9.29 | $9.48 | $9.10 | $9.34 | $8.47 | 32,635 |
| 2020-01-08 | $9.14 | $9.23 | $8.94 | $9.22 | $8.36 | 32,933 |
| 2020-01-07 | $9.20 | $9.23 | $9.20 | $9.21 | $8.35 | 37,354 |
| 2020-01-06 | $9.23 | $9.25 | $9.20 | $9.20 | $8.34 | 29,329 |
| 2020-01-03 | $9.42 | $9.43 | $9.30 | $9.32 | $8.45 | 20,829 |
| 2020-01-02 | $9.46 | $9.46 | $9.42 | $9.46 | $8.58 | 109,969 |
| 2019-12-31 | $9.26 | $9.27 | $9.23 | $9.25 | $8.39 | 10,758 |
| 2019-12-30 | $9.20 | $9.37 | $9.20 | $9.27 | $8.41 | 45,584 |
| 2019-12-27 | $9.16 | $9.23 | $9.16 | $9.17 | $8.32 | 101,100 |
| 2019-12-26 | $9.17 | $9.28 | $9.17 | $9.19 | $8.33 | 86,591 |
| 2019-12-24 | $9.22 | $9.24 | $9.15 | $9.15 | $8.30 | 15,690 |
| 2019-12-23 | $9.22 | $9.24 | $9.20 | $9.22 | $8.36 | 97,526 |
| 2019-12-20 | $9.20 | $9.29 | $9.20 | $9.26 | $8.40 | 403,895 |
| 2019-12-19 | $9.13 | $9.18 | $9.06 | $9.16 | $8.31 | 335,094 |
| 2019-12-18 | $9.18 | $9.21 | $9.14 | $9.14 | $8.29 | 75,871 |
| 2019-12-17 | $9.23 | $9.30 | $9.19 | $9.24 | $8.38 | 63,599 |
| 2019-12-16 | $9.32 | $9.33 | $9.25 | $9.30 | $8.43 | 29,071 |
| 2019-12-13 | $9.41 | $9.41 | $9.29 | $9.29 | $8.43 | 59,067 |
| 2019-12-12 | $9.17 | $9.21 | $9.10 | $9.18 | $8.33 | 63,578 |
| 2019-12-11 | $9.00 | $9.07 | $9.00 | $9.06 | $8.22 | 46,711 |
| 2019-12-10 | $9.00 | $9.04 | $8.96 | $8.98 | $8.14 | 69,392 |
| 2019-12-09 | $9.00 | $9.00 | $8.95 | $8.97 | $8.13 | 80,635 |
| 2019-12-06 | $9.06 | $9.08 | $9.04 | $9.06 | $8.22 | 42,592 |
| 2019-12-05 | $9.00 | $9.09 | $9.00 | $9.05 | $8.21 | 63,865 |
| 2019-12-04 | $8.96 | $8.98 | $8.88 | $8.89 | $8.06 | 65,746 |
| 2019-12-03 | $8.82 | $8.87 | $8.75 | $8.84 | $8.02 | 97,168 |
| 2019-12-02 | $8.77 | $9.00 | $8.77 | $8.98 | $8.14 | 51,042 |
| 2019-11-29 | $9.32 | $9.32 | $8.96 | $8.96 | $8.13 | 106,759 |
| 2019-11-27 | $9.16 | $9.16 | $9.05 | $9.15 | $8.30 | 63,275 |
| 2019-11-26 | $9.13 | $9.16 | $9.08 | $9.13 | $8.28 | 119,182 |
| 2019-11-25 | $8.94 | $9.11 | $8.94 | $9.10 | $8.25 | 133,059 |
| 2019-11-22 | $8.94 | $9.07 | $8.89 | $8.89 | $8.06 | 128,136 |
| 2019-11-21 | $8.96 | $9.06 | $8.89 | $9.06 | $8.22 | 311,665 |
| 2019-11-20 | $9.02 | $9.02 | $8.91 | $8.92 | $8.09 | 55,105 |
| 2019-11-19 | $8.92 | $8.92 | $8.84 | $8.86 | $8.04 | 134,430 |
| 2019-11-18 | $8.76 | $8.81 | $8.75 | $8.76 | $7.94 | 367,691 |
| 2019-11-15 | $8.75 | $8.77 | $8.68 | $8.71 | $7.90 | 523,744 |
| 2019-11-14 | $8.87 | $8.87 | $8.66 | $8.68 | $7.87 | 589,013 |
| 2019-11-13 | $8.87 | $8.93 | $8.86 | $8.87 | $8.04 | 359,975 |
| 2019-11-12 | $9.20 | $9.26 | $9.19 | $9.23 | $8.37 | 62,278 |
| 2019-11-11 | $9.31 | $9.40 | $9.31 | $9.35 | $8.48 | 24,226 |
| 2019-11-08 | $9.81 | $9.96 | $9.71 | $9.80 | $8.89 | 29,792 |
| 2019-11-07 | $9.65 | $9.84 | $9.65 | $9.75 | $8.84 | 34,324 |
| 2019-11-06 | $9.53 | $9.74 | $9.53 | $9.70 | $8.80 | 31,507 |
| 2019-11-05 | $9.76 | $9.78 | $9.65 | $9.70 | $8.80 | 55,699 |
| 2019-11-04 | $9.61 | $9.73 | $9.61 | $9.66 | $8.76 | 51,148 |
| 2019-11-01 | $9.50 | $9.63 | $9.50 | $9.62 | $8.72 | 33,767 |
| 2019-10-31 | $9.33 | $9.53 | $9.33 | $9.48 | $8.60 | 43,655 |
| 2019-10-30 | $9.32 | $9.36 | $9.28 | $9.35 | $8.48 | 34,462 |
| 2019-10-29 | $9.45 | $9.45 | $9.30 | $9.32 | $8.45 | 35,329 |
| 2019-10-28 | $9.55 | $9.55 | $9.45 | $9.51 | $8.62 | 32,944 |
| 2019-10-25 | $9.35 | $9.43 | $9.30 | $9.40 | $8.52 | 68,006 |
| 2019-10-24 | $9.41 | $9.55 | $9.34 | $9.37 | $8.50 | 36,497 |
| 2019-10-23 | $9.46 | $9.46 | $9.24 | $9.32 | $8.45 | 58,369 |
| 2019-10-22 | $9.35 | $9.42 | $9.25 | $9.28 | $8.42 | 131,327 |
| 2019-10-21 | $9.33 | $9.38 | $9.25 | $9.28 | $8.42 | 172,574 |
| 2019-10-18 | $9.24 | $9.40 | $9.20 | $9.22 | $8.36 | 94,417 |
| 2019-10-17 | $9.28 | $9.46 | $9.27 | $9.27 | $8.41 | 38,943 |
| 2019-10-16 | $9.45 | $9.45 | $9.06 | $9.22 | $8.36 | 53,228 |
| 2019-10-15 | $9.28 | $9.36 | $9.24 | $9.24 | $8.38 | 106,410 |
| 2019-10-14 | $9.13 | $9.34 | $9.13 | $9.16 | $8.31 | 34,663 |
| 2019-10-11 | $9.15 | $9.30 | $9.15 | $9.30 | $8.43 | 119,105 |
| 2019-10-10 | $9.07 | $9.07 | $8.99 | $9.05 | $8.21 | 226,697 |
| 2019-10-09 | $9.00 | $9.05 | $8.95 | $8.97 | $8.13 | 74,466 |
| 2019-10-08 | $9.00 | $9.24 | $9.00 | $9.15 | $8.30 | 76,801 |
| 2019-10-07 | $9.25 | $9.40 | $9.24 | $9.30 | $8.43 | 47,184 |
| 2019-10-04 | $9.29 | $9.46 | $9.26 | $9.39 | $8.52 | 51,019 |
| 2019-10-03 | $9.34 | $9.49 | $9.30 | $9.35 | $8.48 | 85,684 |
| 2019-10-02 | $9.21 | $9.26 | $9.20 | $9.26 | $8.40 | 45,972 |
| 2019-10-01 | $9.30 | $9.32 | $9.11 | $9.11 | $8.26 | 93,924 |
| 2019-09-30 | $9.08 | $9.31 | $9.08 | $9.26 | $8.40 | 54,794 |
| 2019-09-27 | $9.12 | $9.30 | $9.06 | $9.09 | $8.24 | 23,771 |
| 2019-09-26 | $9.15 | $9.30 | $9.10 | $9.19 | $8.33 | 56,670 |
| 2019-09-25 | $9.07 | $9.12 | $9.03 | $9.08 | $8.23 | 49,819 |
| 2019-09-24 | $9.09 | $9.29 | $9.04 | $9.09 | $8.24 | 127,938 |
| 2019-09-23 | $9.23 | $9.40 | $9.22 | $9.28 | $8.42 | 65,210 |
| 2019-09-20 | $9.33 | $9.56 | $9.33 | $9.37 | $8.50 | 35,036 |
| 2019-09-19 | $9.74 | $9.74 | $9.49 | $9.49 | $8.61 | 33,349 |
| 2019-09-18 | $9.39 | $9.75 | $9.39 | $9.62 | $8.72 | 55,701 |
| 2019-09-17 | $9.88 | $9.88 | $9.71 | $9.74 | $8.83 | 64,859 |
| 2019-09-16 | $9.82 | $9.96 | $9.82 | $9.82 | $8.91 | 25,859 |
| 2019-09-13 | $9.92 | $10.09 | $9.92 | $9.92 | $9.00 | 22,288 |
| 2019-09-12 | $10.24 | $10.24 | $9.90 | $9.94 | $9.01 | 21,597 |
| 2019-09-11 | $10.02 | $10.02 | $9.82 | $9.83 | $8.91 | 36,041 |
| 2019-09-10 | $9.91 | $9.91 | $9.71 | $9.72 | $8.82 | 112,394 |
| 2019-09-09 | $9.69 | $9.82 | $9.69 | $9.75 | $8.84 | 33,242 |
| 2019-09-06 | $9.72 | $9.85 | $9.69 | $9.77 | $8.86 | 27,526 |
| 2019-09-05 | $9.58 | $9.77 | $9.58 | $9.62 | $8.72 | 50,096 |
| 2019-09-04 | $9.80 | $9.94 | $9.80 | $9.93 | $9.01 | 133,643 |
| 2019-09-03 | $9.50 | $9.53 | $9.40 | $9.49 | $8.61 | 74,223 |
| 2019-08-30 | $9.72 | $9.85 | $9.63 | $9.73 | $8.69 | 30,858 |
| 2019-08-29 | $9.89 | $9.92 | $9.88 | $9.92 | $8.85 | 36,655 |
| 2019-08-28 | $9.63 | $9.94 | $9.63 | $9.92 | $8.85 | 40,437 |
| 2019-08-27 | $10.00 | $10.10 | $9.87 | $9.87 | $8.81 | 89,445 |
| 2019-08-26 | $9.93 | $10.00 | $9.88 | $9.90 | $8.84 | 29,042 |
| 2019-08-23 | $9.60 | $9.88 | $9.60 | $9.78 | $8.73 | 13,978 |
| 2019-08-22 | $9.99 | $10.01 | $9.95 | $9.99 | $8.92 | 15,677 |
| 2019-08-21 | $10.36 | $10.43 | $10.33 | $10.33 | $9.22 | 112,444 |
| 2019-08-20 | $10.18 | $10.36 | $10.18 | $10.33 | $9.22 | 60,980 |
| 2019-08-19 | $10.40 | $10.40 | $10.27 | $10.30 | $9.19 | 30,233 |
| 2019-08-16 | $10.27 | $10.35 | $10.22 | $10.35 | $9.24 | 45,043 |
| 2019-08-15 | $10.00 | $10.13 | $9.94 | $10.02 | $8.94 | 68,382 |
| 2019-08-14 | $9.77 | $9.88 | $9.72 | $9.78 | $8.73 | 62,316 |
| 2019-08-13 | $9.65 | $9.79 | $9.55 | $9.57 | $8.54 | 67,237 |
| 2019-08-12 | $9.52 | $9.66 | $9.51 | $9.57 | $8.54 | 15,991 |
| 2019-08-09 | $10.49 | $10.49 | $10.30 | $10.30 | $9.19 | 20,729 |
| 2019-08-08 | $10.93 | $11.00 | $10.78 | $10.79 | $9.63 | 17,731 |
| 2019-08-07 | $10.57 | $10.59 | $10.43 | $10.45 | $9.33 | 22,980 |
| 2019-08-06 | $10.73 | $10.73 | $10.53 | $10.55 | $9.42 | 93,853 |
| 2019-08-05 | $10.77 | $10.77 | $10.34 | $10.44 | $9.32 | 27,460 |
| 2019-08-02 | $11.03 | $11.05 | $10.90 | $10.98 | $9.80 | 10,382 |
| 2019-08-01 | $11.21 | $11.30 | $10.94 | $10.94 | $9.77 | 15,981 |
| 2019-07-31 | $11.22 | $11.58 | $11.22 | $11.39 | $10.17 | 16,749 |
| 2019-07-30 | $11.86 | $11.87 | $11.71 | $11.87 | $10.60 | 16,242 |
| 2019-07-29 | $11.98 | $11.98 | $11.85 | $11.90 | $10.62 | 5,845 |
| 2019-07-26 | $12.14 | $12.27 | $12.12 | $12.20 | $10.89 | 9,338 |
| 2019-07-25 | $12.22 | $12.29 | $12.22 | $12.27 | $10.95 | 8,179 |
| 2019-07-24 | $12.41 | $12.41 | $12.28 | $12.40 | $11.07 | 6,215 |
| 2019-07-23 | $12.29 | $12.30 | $12.20 | $12.27 | $10.95 | 14,776 |
| 2019-07-22 | $12.18 | $12.33 | $12.13 | $12.19 | $10.88 | 7,213 |
| 2019-07-19 | $12.05 | $12.15 | $12.01 | $12.08 | $10.78 | 5,964 |
| 2019-07-18 | $12.00 | $12.10 | $11.95 | $11.98 | $10.69 | 8,701 |
| 2019-07-17 | $12.22 | $12.22 | $12.07 | $12.18 | $10.87 | 11,436 |
| 2019-07-16 | $12.06 | $12.16 | $12.06 | $12.13 | $10.83 | 7,374 |
| 2019-07-15 | $12.05 | $12.18 | $12.00 | $12.01 | $10.72 | 16,229 |
| 2019-07-12 | $12.35 | $12.35 | $12.20 | $12.33 | $11.01 | 49,776 |
| 2019-07-11 | $12.24 | $12.35 | $12.24 | $12.32 | $11.00 | 213,437 |
| 2019-07-10 | $12.15 | $12.29 | $12.10 | $12.24 | $10.93 | 218,831 |
| 2019-07-09 | $12.19 | $12.21 | $12.14 | $12.21 | $10.90 | 211,045 |
| 2019-07-08 | $12.32 | $12.36 | $12.26 | $12.36 | $11.03 | 4,326 |
| 2019-07-05 | $12.67 | $12.69 | $12.63 | $12.66 | $11.30 | 256,064 |
| 2019-07-03 | $12.45 | $12.60 | $12.45 | $12.60 | $11.25 | 257,019 |
| 2019-07-02 | $12.34 | $12.47 | $12.34 | $12.35 | $11.02 | 220,829 |
| 2019-07-01 | $12.47 | $12.47 | $12.34 | $12.40 | $11.07 | 54,678 |
| 2019-06-28 | $12.33 | $12.36 | $12.23 | $12.25 | $10.93 | 3,274 |
| 2019-06-27 | $12.31 | $12.31 | $12.20 | $12.27 | $10.95 | 3,883 |
| 2019-06-26 | $12.27 | $12.28 | $12.22 | $12.25 | $10.93 | 7,661 |
| 2019-06-25 | $12.25 | $12.32 | $12.25 | $12.29 | $10.97 | 5,857 |
| 2019-06-24 | $12.32 | $12.39 | $12.29 | $12.32 | $11.00 | 17,952 |
| 2019-06-21 | $12.32 | $12.32 | $12.20 | $12.25 | $10.93 | 2,931 |
| 2019-06-20 | $12.39 | $12.39 | $12.25 | $12.32 | $11.00 | 5,544 |
| 2019-06-19 | $12.30 | $12.40 | $12.30 | $12.30 | $10.98 | 3,419 |
| 2019-06-18 | $12.18 | $12.33 | $12.18 | $12.33 | $11.01 | 8,256 |
| 2019-06-17 | $12.03 | $12.06 | $11.95 | $12.04 | $10.75 | 5,585 |
| 2019-06-14 | $12.02 | $12.04 | $11.90 | $11.97 | $10.68 | 6,072 |
| 2019-06-13 | $12.28 | $12.28 | $12.14 | $12.17 | $10.86 | 3,223 |
| 2019-06-12 | $12.03 | $12.30 | $12.03 | $12.30 | $10.98 | 4,259 |
| 2019-06-11 | $12.46 | $12.58 | $12.46 | $12.57 | $11.22 | 14,133 |
| 2019-06-10 | $12.29 | $12.56 | $12.29 | $12.56 | $11.21 | 6,163 |
| 2019-06-07 | $12.32 | $12.36 | $12.30 | $12.31 | $10.98 | 9,271 |
| 2019-06-06 | $12.25 | $12.26 | $12.21 | $12.23 | $10.92 | 5,748 |
| 2019-06-05 | $12.10 | $12.26 | $12.10 | $12.25 | $10.93 | 13,286 |
| 2019-06-04 | $11.85 | $12.10 | $11.85 | $12.04 | $10.74 | 14,378 |
| 2019-06-03 | $11.95 | $11.95 | $11.85 | $11.92 | $10.64 | 19,507 |
| 2019-05-31 | $11.82 | $11.87 | $11.79 | $11.86 | $10.59 | 19,490 |
| 2019-05-30 | $11.76 | $11.90 | $11.76 | $11.78 | $10.51 | 8,264 |
| 2019-05-29 | $11.82 | $11.82 | $11.71 | $11.76 | $10.50 | 6,182 |
| 2019-05-28 | $11.91 | $11.95 | $11.81 | $11.88 | $10.60 | 9,733 |
| 2019-05-24 | $11.71 | $11.81 | $11.71 | $11.81 | $10.54 | 5,283 |
| 2019-05-23 | $11.89 | $11.89 | $11.77 | $11.82 | $10.55 | 8,998 |
| 2019-05-22 | $11.99 | $12.12 | $11.96 | $12.06 | $10.76 | 16,716 |
| 2019-05-21 | $11.90 | $12.02 | $11.89 | $11.95 | $10.67 | 5,060 |
| 2019-05-20 | $12.02 | $12.08 | $11.96 | $12.08 | $10.78 | 8,502 |
| 2019-05-17 | $12.05 | $12.05 | $11.96 | $11.96 | $10.68 | 7,814 |
| 2019-05-16 | $12.27 | $12.33 | $12.21 | $12.21 | $10.90 | 6,806 |
| 2019-05-15 | $12.26 | $12.31 | $12.16 | $12.31 | $10.99 | 12,833 |
| 2019-05-14 | $12.22 | $12.23 | $12.13 | $12.23 | $10.92 | 14,029 |
| 2019-05-13 | $12.30 | $12.30 | $12.06 | $12.15 | $10.85 | 5,892 |
| 2019-05-10 | $12.24 | $12.34 | $12.22 | $12.34 | $11.01 | 8,162 |
| 2019-05-09 | $11.97 | $12.28 | $11.97 | $12.22 | $10.91 | 11,980 |
| 2019-05-08 | $12.40 | $12.42 | $12.28 | $12.40 | $11.07 | 12,326 |
| 2019-05-07 | $12.40 | $12.40 | $12.22 | $12.27 | $10.95 | 4,257 |
| 2019-05-06 | $12.36 | $12.41 | $12.31 | $12.38 | $11.05 | 3,269 |
| 2019-05-03 | $12.60 | $12.70 | $12.60 | $12.70 | $11.34 | 4,690 |
| 2019-05-02 | $12.60 | $12.60 | $12.57 | $12.59 | $11.24 | 3,808 |
| 2019-05-01 | $12.45 | $12.67 | $12.45 | $12.59 | $11.24 | 3,481 |
| 2019-04-30 | $12.72 | $12.73 | $12.60 | $12.66 | $11.30 | 6,745 |
| 2019-04-29 | $12.80 | $12.80 | $12.69 | $12.76 | $11.39 | 3,751 |
| 2019-04-26 | $12.79 | $12.84 | $12.72 | $12.79 | $11.41 | 9,455 |
| 2019-04-25 | $12.76 | $12.77 | $12.67 | $12.67 | $11.31 | 7,877 |
| 2019-04-24 | $12.55 | $12.60 | $12.55 | $12.55 | $11.20 | 4,376 |
| 2019-04-23 | $12.60 | $12.76 | $12.60 | $12.70 | $11.34 | 30,707 |
| 2019-04-22 | $12.61 | $12.61 | $12.44 | $12.49 | $11.15 | 22,172 |
| 2019-04-18 | $12.55 | $12.55 | $12.50 | $12.53 | $11.18 | 34,108 |
| 2019-04-17 | $12.57 | $12.63 | $12.56 | $12.58 | $11.23 | 7,621 |
| 2019-04-16 | $12.61 | $12.68 | $12.54 | $12.58 | $11.23 | 1,449 |
| 2019-04-15 | $12.38 | $12.59 | $12.38 | $12.59 | $11.24 | 1,748 |
| 2019-04-12 | $12.74 | $12.88 | $12.73 | $12.77 | $11.40 | 16,956 |
| 2019-04-11 | $12.57 | $12.62 | $12.51 | $12.58 | $11.23 | 8,458 |
| 2019-04-10 | $12.61 | $12.64 | $12.54 | $12.57 | $11.22 | 18,503 |
| 2019-04-09 | $12.60 | $12.63 | $12.55 | $12.59 | $11.24 | 7,912 |
| 2019-04-08 | $12.71 | $12.82 | $12.70 | $12.71 | $11.16 | 13,276 |
| 2019-04-05 | $12.80 | $13.15 | $12.80 | $13.07 | $11.48 | 8,357 |
| 2019-04-04 | $12.87 | $13.08 | $12.87 | $12.98 | $11.40 | 5,722 |
| 2019-04-03 | $13.04 | $13.10 | $12.95 | $12.95 | $11.37 | 8,308 |
| 2019-04-02 | $13.05 | $13.05 | $12.82 | $12.95 | $11.37 | 15,525 |
| 2019-04-01 | $13.00 | $13.03 | $12.97 | $13.00 | $11.41 | 12,587 |
| 2019-03-29 | $12.82 | $12.87 | $12.80 | $12.87 | $11.30 | 25,232 |
| 2019-03-28 | $12.60 | $12.65 | $12.60 | $12.63 | $11.09 | 9,082 |
| 2019-03-27 | $12.42 | $12.47 | $12.37 | $12.41 | $10.90 | 10,849 |
| 2019-03-26 | $12.52 | $12.63 | $12.52 | $12.59 | $11.05 | 23,257 |
| 2019-03-25 | $12.53 | $12.63 | $12.53 | $12.54 | $11.01 | 6,164 |
| 2019-03-22 | $12.64 | $12.67 | $12.59 | $12.63 | $11.09 | 7,901 |
| 2019-03-21 | $12.67 | $12.78 | $12.66 | $12.76 | $11.20 | 14,217 |
| 2019-03-20 | $12.52 | $12.86 | $12.52 | $12.81 | $11.25 | 12,906 |
| 2019-03-19 | $12.40 | $12.74 | $12.40 | $12.64 | $11.10 | 10,520 |
| 2019-03-18 | $11.89 | $12.37 | $11.89 | $12.30 | $10.80 | 4,647 |
| 2019-03-15 | $12.08 | $12.29 | $12.08 | $12.19 | $10.70 | 6,304 |
| 2019-03-14 | $11.73 | $11.81 | $11.72 | $11.77 | $10.33 | 8,686 |
| 2019-03-13 | $11.79 | $11.89 | $11.79 | $11.84 | $10.40 | 6,811 |
| 2019-03-12 | $11.68 | $11.76 | $11.68 | $11.74 | $10.31 | 27,366 |
| 2019-03-11 | $11.87 | $11.87 | $11.40 | $11.64 | $10.22 | 6,986 |
| 2019-03-08 | $11.66 | $11.66 | $11.55 | $11.59 | $10.18 | 6,265 |
| 2019-03-07 | $11.89 | $11.89 | $11.72 | $11.76 | $10.33 | 9,893 |
| 2019-03-06 | $11.92 | $11.92 | $11.80 | $11.83 | $10.39 | 15,039 |
| 2019-03-05 | $11.85 | $11.85 | $11.78 | $11.81 | $10.37 | 14,799 |
| 2019-03-04 | $12.00 | $12.00 | $11.88 | $11.91 | $10.46 | 8,709 |
| 2019-03-01 | $11.88 | $11.88 | $11.84 | $11.86 | $10.41 | 6,000 |
| 2019-02-28 | $11.90 | $11.90 | $11.82 | $11.83 | $10.39 | 11,171 |
| 2019-02-27 | $11.91 | $11.92 | $11.88 | $11.91 | $10.46 | 11,746 |
| 2019-02-26 | $11.95 | $11.99 | $11.91 | $11.96 | $10.50 | 15,867 |
| 2019-02-25 | $11.98 | $12.03 | $11.96 | $11.97 | $10.51 | 82,974 |
| 2019-02-22 | $11.99 | $12.01 | $11.76 | $11.76 | $10.33 | 13,251 |
| 2019-02-21 | $11.92 | $11.95 | $11.87 | $11.90 | $10.45 | 5,946 |
| 2019-02-20 | $11.70 | $11.82 | $11.70 | $11.71 | $10.28 | 23,910 |
| 2019-02-19 | $11.52 | $11.65 | $11.51 | $11.61 | $10.19 | 18,304 |
| 2019-02-15 | $11.69 | $11.70 | $11.63 | $11.67 | $10.25 | 65,551 |
| 2019-02-14 | $11.73 | $11.80 | $11.72 | $11.75 | $10.32 | 9,146 |
| 2019-02-13 | $11.78 | $11.78 | $11.69 | $11.69 | $10.26 | 15,260 |
| 2019-02-12 | $11.86 | $11.86 | $11.72 | $11.73 | $10.30 | 11,695 |
| 2019-02-11 | $11.68 | $11.68 | $11.59 | $11.62 | $10.20 | 16,537 |
| 2019-02-08 | $11.62 | $11.65 | $11.57 | $11.61 | $10.19 | 16,551 |
| 2019-02-07 | $11.79 | $11.79 | $11.62 | $11.67 | $10.25 | 8,397 |
| 2019-02-06 | $11.74 | $11.81 | $11.71 | $11.73 | $10.30 | 6,634 |
| 2019-02-05 | $11.71 | $11.83 | $11.71 | $11.80 | $10.36 | 15,829 |
| 2019-02-04 | $11.41 | $11.78 | $11.41 | $11.73 | $10.30 | 9,330 |
| 2019-02-01 | $11.56 | $11.64 | $11.54 | $11.54 | $10.13 | 39,569 |
| 2019-01-31 | $11.57 | $11.83 | $11.57 | $11.83 | $10.39 | 27,059 |
| 2019-01-30 | $11.66 | $11.72 | $11.56 | $11.68 | $10.26 | 12,724 |
| 2019-01-29 | $11.55 | $11.66 | $11.55 | $11.56 | $10.15 | 45,541 |
| 2019-01-28 | $11.50 | $11.59 | $11.48 | $11.55 | $10.14 | 19,476 |
| 2019-01-25 | $11.77 | $11.77 | $11.67 | $11.73 | $10.30 | 11,315 |
| 2019-01-24 | $11.58 | $11.69 | $11.58 | $11.69 | $10.26 | 22,960 |
| 2019-01-23 | $11.38 | $11.50 | $11.38 | $11.48 | $10.08 | 21,095 |
| 2019-01-22 | $11.40 | $11.41 | $11.27 | $11.32 | $9.94 | 19,460 |
| 2019-01-18 | $11.53 | $11.66 | $11.53 | $11.59 | $10.18 | 10,080 |
| 2019-01-17 | $11.38 | $11.53 | $11.38 | $11.47 | $10.07 | 17,540 |
| 2019-01-16 | $11.46 | $11.48 | $11.39 | $11.45 | $10.05 | 32,650 |
| 2019-01-15 | $10.89 | $11.20 | $10.89 | $11.17 | $9.81 | 17,337 |
| 2019-01-14 | $11.12 | $11.14 | $11.04 | $11.10 | $9.75 | 57,793 |
| 2019-01-11 | $11.05 | $11.13 | $11.03 | $11.10 | $9.75 | 21,773 |
| 2019-01-10 | $11.06 | $11.21 | $11.06 | $11.21 | $9.84 | 26,536 |
| 2019-01-09 | $10.85 | $11.08 | $10.85 | $11.00 | $9.66 | 19,039 |
| 2019-01-08 | $10.61 | $10.72 | $10.59 | $10.71 | $9.40 | 23,583 |
| 2019-01-07 | $10.44 | $10.58 | $10.42 | $10.51 | $9.23 | 29,240 |
| 2019-01-04 | $10.40 | $10.54 | $10.39 | $10.49 | $9.21 | 17,996 |
| 2019-01-03 | $10.24 | $10.24 | $10.08 | $10.14 | $8.90 | 26,022 |
| 2019-01-02 | $10.31 | $10.31 | $10.20 | $10.28 | $9.03 | 26,861 |
| 2018-12-31 | $10.52 | $10.63 | $10.49 | $10.56 | $9.27 | 53,207 |
| 2018-12-28 | $10.55 | $10.66 | $10.54 | $10.61 | $9.32 | 52,149 |
| 2018-12-27 | $10.16 | $10.65 | $10.16 | $10.64 | $9.34 | 27,215 |
| 2018-12-26 | $10.61 | $10.68 | $10.57 | $10.68 | $9.38 | 14,596 |
| 2018-12-24 | $10.39 | $10.79 | $10.39 | $10.63 | $9.33 | 15,124 |
| 2018-12-21 | $10.59 | $10.70 | $10.56 | $10.61 | $9.32 | 42,074 |
| 2018-12-20 | $10.62 | $10.71 | $10.60 | $10.71 | $9.40 | 36,236 |
| 2018-12-19 | $10.73 | $10.74 | $10.57 | $10.64 | $9.34 | 15,191 |
| 2018-12-18 | $10.75 | $10.90 | $10.74 | $10.81 | $9.49 | 40,332 |
| 2018-12-17 | $10.84 | $10.87 | $10.75 | $10.84 | $9.52 | 51,887 |
| 2018-12-14 | $10.63 | $10.78 | $10.63 | $10.76 | $9.45 | 31,292 |
| 2018-12-13 | $10.50 | $10.64 | $10.47 | $10.60 | $9.31 | 22,478 |
| 2018-12-12 | $10.64 | $10.68 | $10.49 | $10.53 | $9.25 | 15,826 |
| 2018-12-11 | $10.40 | $10.54 | $10.34 | $10.41 | $9.14 | 38,098 |
| 2018-12-10 | $10.46 | $10.46 | $10.27 | $10.41 | $9.14 | 57,697 |
| 2018-12-07 | $10.60 | $10.60 | $10.33 | $10.39 | $9.12 | 10,129 |
| 2018-12-06 | $10.20 | $10.71 | $10.20 | $10.62 | $9.32 | 10,104 |
| 2018-12-04 | $10.77 | $10.93 | $10.71 | $10.83 | $9.51 | 11,313 |
| 2018-12-03 | $11.04 | $11.04 | $10.99 | $11.02 | $9.68 | 4,346 |
| 2018-11-30 | $10.87 | $11.16 | $10.87 | $11.08 | $9.73 | 8,381 |
| 2018-11-29 | $10.95 | $11.10 | $10.95 | $11.00 | $9.66 | 7,091 |
| 2018-11-28 | $10.88 | $11.18 | $10.88 | $11.08 | $9.73 | 5,006 |
| 2018-11-27 | $11.02 | $11.15 | $10.86 | $11.09 | $9.74 | 24,207 |
| 2018-11-26 | $11.11 | $11.28 | $10.94 | $11.13 | $9.77 | 10,191 |
| 2018-11-23 | $11.22 | $11.22 | $10.93 | $11.22 | $9.85 | 934 |
| 2018-11-21 | $11.40 | $11.40 | $11.00 | $11.14 | $9.78 | 9,545 |
| 2018-11-20 | $10.74 | $10.97 | $10.70 | $10.93 | $9.60 | 15,883 |
| 2018-11-19 | $11.50 | $11.50 | $10.92 | $11.09 | $9.74 | 11,071 |
| 2018-11-16 | $11.05 | $11.21 | $11.00 | $11.11 | $9.75 | 8,511 |
| 2018-11-15 | $10.89 | $11.04 | $10.89 | $10.98 | $9.64 | 18,723 |
| 2018-11-14 | $10.81 | $10.90 | $10.79 | $10.84 | $9.52 | 16,069 |
| 2018-11-13 | $10.71 | $10.89 | $10.64 | $10.78 | $9.46 | 40,665 |
| 2018-11-12 | $10.50 | $10.66 | $10.50 | $10.59 | $9.30 | 14,983 |
| 2018-11-09 | $10.53 | $10.65 | $10.53 | $10.61 | $9.32 | 2,251 |
| 2018-11-08 | $10.92 | $11.00 | $10.77 | $10.87 | $9.54 | 9,586 |
| 2018-11-07 | $10.94 | $10.95 | $10.83 | $10.87 | $9.54 | 15,033 |
| 2018-11-06 | $10.79 | $10.87 | $10.70 | $10.78 | $9.46 | 18,009 |
| 2018-11-05 | $10.46 | $10.69 | $10.46 | $10.69 | $9.39 | 10,569 |
| 2018-11-02 | $10.79 | $10.84 | $10.70 | $10.81 | $9.49 | 26,781 |
| 2018-11-01 | $10.56 | $10.59 | $10.41 | $10.53 | $9.25 | 19,263 |
| 2018-10-31 | $10.42 | $10.42 | $10.24 | $10.30 | $9.04 | 12,089 |
| 2018-10-30 | $10.20 | $10.40 | $10.20 | $10.35 | $9.09 | 13,812 |
| 2018-10-29 | $10.53 | $10.59 | $10.25 | $10.37 | $9.10 | 27,349 |
| 2018-10-26 | $10.56 | $10.56 | $10.29 | $10.48 | $9.20 | 26,212 |
| 2018-10-25 | $10.54 | $10.63 | $10.47 | $10.60 | $9.31 | 40,733 |
| 2018-10-24 | $10.52 | $10.64 | $10.44 | $10.51 | $9.23 | 22,075 |
| 2018-10-23 | $10.51 | $10.63 | $10.39 | $10.54 | $9.25 | 41,931 |
| 2018-10-22 | $10.54 | $10.75 | $10.54 | $10.67 | $9.37 | 20,211 |
| 2018-10-19 | $10.49 | $10.71 | $10.49 | $10.57 | $9.28 | 12,580 |
| 2018-10-18 | $10.82 | $10.82 | $10.54 | $10.59 | $9.30 | 106,847 |
| 2018-10-17 | $10.62 | $10.62 | $10.42 | $10.49 | $9.21 | 51,557 |
| 2018-10-16 | $10.49 | $10.61 | $10.49 | $10.57 | $9.28 | 55,228 |
| 2018-10-15 | $10.45 | $10.54 | $10.45 | $10.48 | $9.20 | 10,985 |
| 2018-10-12 | $10.34 | $10.54 | $10.32 | $10.44 | $9.17 | 23,939 |
| 2018-10-11 | $10.55 | $10.68 | $10.49 | $10.61 | $9.32 | 29,405 |
| 2018-10-10 | $10.70 | $10.90 | $10.67 | $10.70 | $9.39 | 25,760 |
| 2018-10-09 | $10.61 | $10.76 | $10.60 | $10.68 | $9.38 | 79,336 |
| 2018-10-08 | $10.44 | $10.63 | $10.44 | $10.56 | $9.27 | 29,125 |
| 2018-10-05 | $10.67 | $10.67 | $10.43 | $10.50 | $9.22 | 40,627 |
| 2018-10-04 | $10.71 | $10.74 | $10.62 | $10.67 | $9.37 | 20,283 |
| 2018-10-03 | $10.90 | $11.02 | $10.90 | $10.94 | $9.61 | 25,673 |
| 2018-10-02 | $10.51 | $10.53 | $10.50 | $10.50 | $9.22 | 24,635 |
| 2018-10-01 | $10.89 | $11.06 | $10.88 | $11.03 | $9.68 | 13,841 |
| 2018-09-28 | $11.01 | $11.04 | $10.93 | $10.99 | $9.65 | 9,832 |
| 2018-09-27 | $11.12 | $11.17 | $11.10 | $11.14 | $9.78 | 22,456 |
| 2018-09-26 | $11.18 | $11.26 | $11.18 | $11.25 | $9.88 | 16,440 |
| 2018-09-25 | $11.17 | $11.18 | $11.11 | $11.16 | $9.80 | 24,102 |
| 2018-09-24 | $11.39 | $11.39 | $11.11 | $11.11 | $9.75 | 18,665 |
| 2018-09-21 | $11.39 | $11.39 | $11.27 | $11.31 | $9.93 | 24,860 |
| 2018-09-20 | $11.19 | $11.30 | $11.15 | $11.28 | $9.90 | 18,529 |
| 2018-09-19 | $11.21 | $11.21 | $11.05 | $11.12 | $9.76 | 16,127 |
| 2018-09-18 | $11.18 | $11.21 | $11.14 | $11.19 | $9.82 | 31,369 |
| 2018-09-17 | $11.13 | $11.15 | $11.07 | $11.10 | $9.75 | 59,467 |
| 2018-09-14 | $11.24 | $11.24 | $11.16 | $11.18 | $9.82 | 44,788 |
| 2018-09-13 | $11.26 | $11.26 | $11.06 | $11.09 | $9.74 | 16,798 |
| 2018-09-12 | $10.77 | $11.07 | $10.77 | $11.04 | $9.69 | 36,831 |
| 2018-09-11 | $10.73 | $10.85 | $10.73 | $10.85 | $9.52 | 13,882 |
| 2018-09-10 | $11.02 | $11.02 | $10.72 | $10.83 | $9.51 | 28,949 |
| 2018-09-07 | $10.94 | $10.98 | $10.90 | $10.91 | $9.58 | 64,870 |
| 2018-09-06 | $11.08 | $11.10 | $11.00 | $11.08 | $9.73 | 41,930 |
| 2018-09-05 | $11.11 | $11.11 | $10.97 | $11.03 | $9.68 | 79,185 |
| 2018-09-04 | $11.34 | $11.35 | $11.24 | $11.33 | $9.95 | 23,492 |
| 2018-08-31 | $11.42 | $11.44 | $11.38 | $11.44 | $9.93 | 22,136 |
| 2018-08-30 | $11.67 | $11.67 | $11.56 | $11.58 | $10.05 | 16,990 |
| 2018-08-29 | $11.65 | $11.69 | $11.65 | $11.69 | $10.14 | 9,496 |
| 2018-08-28 | $11.46 | $11.51 | $11.43 | $11.47 | $9.95 | 24,327 |
| 2018-08-27 | $11.28 | $11.65 | $11.28 | $11.63 | $10.09 | 36,936 |
| 2018-08-24 | $11.35 | $11.45 | $11.34 | $11.35 | $9.85 | 21,864 |
| 2018-08-23 | $11.40 | $11.40 | $11.37 | $11.39 | $9.88 | 36,010 |
| 2018-08-22 | $11.55 | $11.66 | $11.50 | $11.64 | $10.10 | 49,658 |
| 2018-08-21 | $11.70 | $11.76 | $11.65 | $11.71 | $10.16 | 69,636 |
| 2018-08-20 | $11.74 | $11.74 | $11.66 | $11.72 | $10.17 | 27,987 |
| 2018-08-17 | $11.65 | $11.77 | $11.50 | $11.70 | $10.15 | 23,287 |
| 2018-08-16 | $11.40 | $11.58 | $11.40 | $11.55 | $10.02 | 31,037 |
| 2018-08-15 | $11.26 | $11.36 | $11.24 | $11.34 | $9.84 | 39,752 |
| 2018-08-14 | $11.21 | $11.34 | $11.11 | $11.32 | $9.82 | 30,483 |
| 2018-08-13 | $11.30 | $11.30 | $11.24 | $11.26 | $9.77 | 37,105 |
| 2018-08-10 | $11.27 | $11.30 | $11.20 | $11.24 | $9.75 | 13,010 |
| 2018-08-09 | $11.01 | $11.22 | $11.01 | $11.19 | $9.71 | 30,454 |
| 2018-08-08 | $11.14 | $11.15 | $11.08 | $11.11 | $9.64 | 17,925 |
| 2018-08-07 | $11.10 | $11.19 | $11.06 | $11.18 | $9.70 | 33,409 |
| 2018-08-06 | $10.88 | $10.88 | $10.69 | $10.86 | $9.42 | 19,188 |
| 2018-08-03 | $10.78 | $11.00 | $10.78 | $11.00 | $9.54 | 13,580 |
| 2018-08-02 | $10.75 | $10.83 | $10.75 | $10.83 | $9.40 | 22,918 |
| 2018-08-01 | $10.93 | $10.93 | $10.88 | $10.90 | $9.46 | 14,175 |
| 2018-07-31 | $10.93 | $10.97 | $10.91 | $10.96 | $9.51 | 35,094 |
| 2018-07-30 | $10.74 | $10.91 | $10.74 | $10.87 | $9.43 | 12,948 |
| 2018-07-27 | $10.88 | $10.91 | $10.82 | $10.86 | $9.42 | 20,515 |
| 2018-07-26 | $10.85 | $10.85 | $10.79 | $10.82 | $9.39 | 14,863 |
| 2018-07-25 | $10.67 | $10.78 | $10.47 | $10.78 | $9.35 | 17,186 |
| 2018-07-24 | $10.33 | $10.65 | $10.33 | $10.58 | $9.18 | 23,557 |
| 2018-07-23 | $10.59 | $10.60 | $10.53 | $10.55 | $9.15 | 41,449 |
| 2018-07-20 | $10.61 | $10.95 | $10.61 | $10.86 | $9.42 | 29,721 |
| 2018-07-19 | $10.85 | $10.85 | $10.70 | $10.71 | $9.29 | 42,660 |
| 2018-07-18 | $10.85 | $10.85 | $10.71 | $10.76 | $9.34 | 54,209 |
| 2018-07-17 | $10.65 | $10.85 | $10.65 | $10.84 | $9.41 | 33,945 |
| 2018-07-16 | $10.82 | $10.82 | $10.75 | $10.77 | $9.35 | 73,175 |
| 2018-07-13 | $10.72 | $10.72 | $10.64 | $10.67 | $9.26 | 32,725 |
| 2018-07-12 | $10.83 | $10.95 | $10.80 | $10.82 | $9.39 | 33,806 |
| 2018-07-11 | $10.91 | $10.91 | $10.79 | $10.85 | $9.41 | 73,083 |
| 2018-07-10 | $11.05 | $11.20 | $11.03 | $11.05 | $9.59 | 41,189 |
| 2018-07-09 | $11.09 | $11.18 | $11.03 | $11.13 | $9.66 | 31,454 |
| 2018-07-06 | $11.14 | $11.14 | $11.00 | $11.09 | $9.62 | 64,481 |
| 2018-07-05 | $10.77 | $10.85 | $10.77 | $10.83 | $9.40 | 20,626 |
| 2018-07-03 | $10.96 | $11.20 | $10.96 | $11.03 | $9.57 | 9,828 |
| 2018-07-02 | $10.68 | $10.68 | $10.54 | $10.59 | $9.19 | 52,701 |
| 2018-06-29 | $10.60 | $10.70 | $10.60 | $10.66 | $9.25 | 21,027 |
| 2018-06-28 | $10.75 | $10.82 | $10.75 | $10.82 | $9.39 | 37,423 |
| 2018-06-27 | $10.72 | $10.91 | $10.72 | $10.78 | $9.35 | 22,423 |
| 2018-06-26 | $10.77 | $10.77 | $10.64 | $10.76 | $9.34 | 30,036 |
| 2018-06-25 | $10.86 | $10.93 | $10.77 | $10.78 | $9.35 | 29,829 |
| 2018-06-22 | $11.04 | $11.07 | $10.92 | $10.95 | $9.50 | 21,449 |
| 2018-06-21 | $11.15 | $11.15 | $10.99 | $11.07 | $9.61 | 32,405 |
| 2018-06-20 | $10.85 | $11.03 | $10.85 | $10.99 | $9.54 | 34,075 |
| 2018-06-19 | $10.87 | $10.87 | $10.70 | $10.78 | $9.35 | 37,423 |
| 2018-06-18 | $10.79 | $10.79 | $10.56 | $10.66 | $9.25 | 38,122 |
| 2018-06-15 | $10.80 | $10.80 | $10.65 | $10.70 | $9.28 | 19,675 |
| 2018-06-14 | $10.55 | $10.81 | $10.55 | $10.67 | $9.26 | 25,119 |
| 2018-06-13 | $10.84 | $10.84 | $10.66 | $10.70 | $9.28 | 62,151 |
| 2018-06-12 | $10.82 | $10.82 | $10.69 | $10.76 | $9.34 | 65,569 |
| 2018-06-11 | $10.75 | $10.75 | $10.61 | $10.65 | $9.24 | 49,330 |
| 2018-06-08 | $10.60 | $10.78 | $10.60 | $10.77 | $9.35 | 84,369 |
| 2018-06-07 | $10.63 | $10.68 | $10.55 | $10.66 | $9.25 | 44,164 |
| 2018-06-06 | $10.57 | $10.66 | $10.28 | $10.63 | $9.22 | 52,264 |
| 2018-06-05 | $10.56 | $10.56 | $10.33 | $10.45 | $9.07 | 35,328 |
| 2018-06-04 | $10.46 | $10.46 | $10.32 | $10.37 | $9.00 | 24,810 |
| 2018-06-01 | $10.38 | $10.49 | $10.38 | $10.39 | $9.02 | 24,430 |
| 2018-05-31 | $10.41 | $10.52 | $10.35 | $10.40 | $9.02 | 43,941 |
| 2018-05-30 | $10.20 | $10.31 | $10.09 | $10.28 | $8.92 | 54,896 |
| 2018-05-29 | $10.26 | $10.26 | $10.12 | $10.20 | $8.85 | 30,800 |
| 2018-05-25 | $10.22 | $10.22 | $10.07 | $10.18 | $8.83 | 9,828 |
| 2018-05-24 | $10.26 | $10.26 | $10.10 | $10.15 | $8.81 | 18,816 |
| 2018-05-23 | $10.21 | $10.21 | $10.15 | $10.15 | $8.81 | 29,603 |
| 2018-05-22 | $10.34 | $10.34 | $10.13 | $10.20 | $8.85 | 35,934 |
| 2018-05-21 | $10.33 | $10.33 | $10.00 | $10.19 | $8.84 | 25,531 |
| 2018-05-18 | $10.15 | $10.15 | $10.00 | $10.00 | $8.68 | 26,795 |
| 2018-05-17 | $10.15 | $10.15 | $9.77 | $10.11 | $8.77 | 21,303 |
| 2018-05-16 | $10.16 | $10.25 | $10.16 | $10.24 | $8.89 | 28,806 |
| 2018-05-15 | $10.34 | $10.38 | $10.04 | $10.37 | $9.00 | 20,451 |
| 2018-05-14 | $9.99 | $10.25 | $9.99 | $10.15 | $8.81 | 20,968 |
| 2018-05-11 | $9.94 | $10.11 | $9.94 | $10.05 | $8.72 | 30,779 |
| 2018-05-10 | $9.65 | $9.89 | $9.65 | $9.87 | $8.56 | 15,747 |
| 2018-05-09 | $9.96 | $10.06 | $9.67 | $9.97 | $8.65 | 64,942 |
| 2018-05-08 | $9.63 | $10.01 | $9.63 | $9.86 | $8.56 | 62,229 |
| 2018-05-07 | $9.76 | $9.76 | $9.65 | $9.69 | $8.41 | 32,769 |
| 2018-05-04 | $9.46 | $9.91 | $9.46 | $9.71 | $8.43 | 36,585 |
| 2018-05-03 | $9.95 | $9.95 | $9.57 | $9.87 | $8.56 | 16,731 |
| 2018-05-02 | $10.08 | $10.08 | $9.91 | $9.95 | $8.63 | 29,927 |
| 2018-05-01 | $9.95 | $9.95 | $9.84 | $9.84 | $8.54 | 25,335 |
| 2018-04-30 | $9.85 | $9.95 | $9.85 | $9.92 | $8.61 | 47,634 |
| 2018-04-27 | $9.65 | $9.72 | $9.61 | $9.68 | $8.40 | 34,125 |
| 2018-04-26 | $9.61 | $9.82 | $9.42 | $9.71 | $8.43 | 51,444 |
| 2018-04-25 | $9.61 | $9.77 | $9.61 | $9.77 | $8.48 | 63,535 |
| 2018-04-24 | $9.82 | $10.01 | $9.77 | $9.82 | $8.52 | 56,737 |
| 2018-04-23 | $10.00 | $10.00 | $9.90 | $9.91 | $8.60 | 50,706 |
| 2018-04-20 | $10.05 | $10.05 | $9.89 | $9.92 | $8.61 | 43,664 |
| 2018-04-19 | $10.22 | $10.27 | $9.89 | $10.07 | $8.74 | 29,697 |
| 2018-04-18 | $9.90 | $10.09 | $9.90 | $10.05 | $8.72 | 27,500 |
| 2018-04-17 | $10.00 | $10.07 | $10.00 | $10.02 | $8.69 | 48,452 |
| 2018-04-16 | $10.00 | $10.21 | $10.00 | $10.16 | $8.82 | 48,206 |
| 2018-04-13 | $10.06 | $10.07 | $9.95 | $10.07 | $8.74 | 23,612 |
| 2018-04-12 | $9.94 | $10.21 | $9.94 | $10.12 | $8.78 | 15,341 |
| 2018-04-11 | $10.28 | $10.31 | $10.15 | $10.28 | $8.92 | 21,675 |
| 2018-04-10 | $10.25 | $10.36 | $10.25 | $10.34 | $8.97 | 37,285 |
| 2018-04-09 | $10.48 | $10.48 | $10.32 | $10.35 | $8.87 | 17,872 |
| 2018-04-06 | $10.40 | $10.45 | $10.27 | $10.35 | $8.87 | 40,768 |
| 2018-04-05 | $10.15 | $10.33 | $10.15 | $10.31 | $8.84 | 40,804 |
| 2018-04-04 | $10.09 | $10.32 | $10.09 | $10.32 | $8.85 | 44,939 |
| 2018-04-03 | $10.35 | $10.35 | $10.10 | $10.30 | $8.83 | 64,420 |
| 2018-04-02 | $10.19 | $10.23 | $10.11 | $10.19 | $8.74 | 36,686 |
| 2018-03-29 | $10.29 | $10.32 | $10.19 | $10.30 | $8.83 | 40,936 |
| 2018-03-28 | $10.30 | $10.35 | $10.30 | $10.35 | $8.87 | 43,407 |
| 2018-03-27 | $10.42 | $10.42 | $10.19 | $10.31 | $8.84 | 42,827 |
| 2018-03-26 | $10.36 | $10.36 | $10.14 | $10.34 | $8.87 | 21,177 |
| 2018-03-23 | $10.17 | $10.30 | $10.17 | $10.27 | $8.81 | 30,253 |
| 2018-03-22 | $10.07 | $10.35 | $10.03 | $10.28 | $8.81 | 32,719 |
| 2018-03-21 | $10.43 | $10.49 | $10.43 | $10.43 | $8.94 | 40,484 |
| 2018-03-20 | $10.59 | $10.59 | $10.45 | $10.46 | $8.97 | 32,739 |
| 2018-03-19 | $10.56 | $10.56 | $10.47 | $10.53 | $9.03 | 19,615 |
| 2018-03-16 | $10.53 | $10.53 | $10.45 | $10.51 | $9.01 | 15,864 |
| 2018-03-15 | $10.15 | $10.50 | $10.15 | $10.49 | $8.99 | 52,335 |
| 2018-03-14 | $10.22 | $10.43 | $10.10 | $10.31 | $8.84 | 19,149 |
| 2018-03-13 | $10.41 | $10.41 | $10.28 | $10.32 | $8.85 | 48,912 |
| 2018-03-12 | $10.14 | $10.28 | $10.14 | $10.27 | $8.81 | 11,216 |
| 2018-03-09 | $10.26 | $10.30 | $10.15 | $10.19 | $8.74 | 9,883 |
| 2018-03-08 | $10.01 | $10.10 | $9.84 | $10.07 | $8.63 | 29,277 |
| 2018-03-07 | $10.00 | $10.03 | $9.92 | $9.94 | $8.52 | 21,621 |
| 2018-03-06 | $10.05 | $10.05 | $9.94 | $10.03 | $8.60 | 41,127 |
| 2018-03-05 | $10.03 | $10.03 | $9.81 | $10.02 | $8.59 | 18,674 |
| 2018-03-02 | $10.00 | $10.05 | $9.96 | $10.01 | $8.58 | 27,788 |
| 2018-03-01 | $10.03 | $10.24 | $10.03 | $10.07 | $8.63 | 25,714 |
| 2018-02-28 | $10.24 | $10.24 | $10.04 | $10.24 | $8.78 | 15,413 |
| 2018-02-27 | $10.32 | $10.32 | $10.10 | $10.23 | $8.77 | 23,455 |
| 2018-02-26 | $10.38 | $10.38 | $10.20 | $10.37 | $8.89 | 26,803 |
| 2018-02-23 | $10.05 | $10.12 | $9.98 | $10.07 | $8.63 | 27,051 |
| 2018-02-22 | $9.88 | $9.88 | $9.83 | $9.83 | $8.43 | 28,298 |
| 2018-02-21 | $9.84 | $9.84 | $9.61 | $9.77 | $8.38 | 28,228 |
| 2018-02-20 | $9.80 | $9.80 | $9.69 | $9.73 | $8.34 | 28,287 |
| 2018-02-16 | $9.62 | $9.73 | $9.61 | $9.69 | $8.31 | 28,768 |
| 2018-02-15 | $9.76 | $9.76 | $9.50 | $9.69 | $8.31 | 28,576 |
| 2018-02-14 | $9.62 | $9.66 | $9.39 | $9.65 | $8.27 | 62,036 |
| 2018-02-13 | $9.57 | $9.57 | $9.40 | $9.49 | $8.14 | 100,906 |
| 2018-02-12 | $9.65 | $9.65 | $9.38 | $9.57 | $8.21 | 20,373 |
| 2018-02-09 | $9.55 | $9.55 | $9.35 | $9.54 | $8.18 | 13,435 |
| 2018-02-08 | $9.68 | $9.69 | $9.48 | $9.48 | $8.13 | 67,499 |
| 2018-02-07 | $9.73 | $9.79 | $9.68 | $9.70 | $8.32 | 91,571 |
| 2018-02-06 | $9.69 | $10.06 | $9.64 | $10.06 | $8.63 | 44,117 |
| 2018-02-05 | $9.90 | $9.92 | $9.74 | $9.74 | $8.35 | 22,508 |
| 2018-02-02 | $10.22 | $10.22 | $9.97 | $9.99 | $8.57 | 16,302 |
| 2018-02-01 | $10.12 | $10.18 | $10.10 | $10.15 | $8.70 | 27,960 |
| 2018-01-31 | $10.21 | $10.21 | $10.02 | $10.13 | $8.69 | 49,322 |
| 2018-01-30 | $9.96 | $10.26 | $9.96 | $10.20 | $8.75 | 53,193 |
| 2018-01-29 | $10.28 | $10.28 | $10.02 | $10.18 | $8.73 | 10,288 |
| 2018-01-26 | $10.36 | $10.36 | $10.18 | $10.24 | $8.78 | 7,087 |
| 2018-01-25 | $10.00 | $10.18 | $10.00 | $10.12 | $8.68 | 6,594 |
| 2018-01-24 | $10.38 | $10.38 | $10.06 | $10.19 | $8.74 | 27,450 |
| 2018-01-23 | $10.12 | $10.23 | $10.01 | $10.23 | $8.77 | 20,079 |
| 2018-01-22 | $10.20 | $10.20 | $10.05 | $10.14 | $8.69 | 7,374 |
| 2018-01-19 | $10.16 | $10.16 | $10.02 | $10.06 | $8.63 | 6,176 |
| 2018-01-18 | $10.13 | $10.13 | $9.90 | $9.97 | $8.55 | 31,497 |
| 2018-01-17 | $9.97 | $10.10 | $9.97 | $10.10 | $8.66 | 11,727 |
| 2018-01-16 | $10.09 | $10.13 | $9.82 | $9.99 | $8.57 | 12,452 |
| 2018-01-12 | $9.86 | $10.01 | $9.80 | $9.90 | $8.49 | 13,270 |
| 2018-01-11 | $9.78 | $9.90 | $9.77 | $9.88 | $8.47 | 8,949 |
| 2018-01-10 | $10.00 | $10.00 | $9.95 | $9.96 | $8.54 | 17,882 |
| 2018-01-09 | $10.08 | $10.12 | $9.83 | $10.08 | $8.64 | 29,595 |
| 2018-01-08 | $9.93 | $9.93 | $9.88 | $9.92 | $8.51 | 64,993 |
| 2018-01-05 | $9.57 | $9.95 | $9.46 | $9.88 | $8.47 | 41,922 |
| 2018-01-04 | $9.35 | $9.36 | $9.33 | $9.35 | $8.02 | 77,628 |
| 2018-01-03 | $9.34 | $9.34 | $9.18 | $9.31 | $7.98 | 29,493 |
| 2018-01-02 | $9.31 | $9.31 | $9.22 | $9.24 | $7.92 | 19,641 |
| 2017-12-29 | $9.24 | $9.24 | $9.11 | $9.19 | $7.88 | 14,717 |
| 2017-12-28 | $9.16 | $9.20 | $9.14 | $9.20 | $7.89 | 57,139 |
| 2017-12-27 | $9.22 | $9.24 | $9.19 | $9.20 | $7.89 | 33,929 |
| 2017-12-26 | $9.13 | $9.18 | $9.10 | $9.11 | $7.81 | 25,450 |
| 2017-12-22 | $9.10 | $9.24 | $9.10 | $9.24 | $7.92 | 20,279 |
| 2017-12-21 | $9.21 | $9.40 | $9.15 | $9.15 | $7.85 | 18,819 |
| 2017-12-20 | $9.14 | $9.24 | $9.14 | $9.21 | $7.90 | 57,547 |
| 2017-12-19 | $9.20 | $9.41 | $9.20 | $9.24 | $7.92 | 43,681 |
| 2017-12-18 | $9.27 | $9.35 | $9.20 | $9.32 | $7.99 | 26,588 |
| 2017-12-15 | $9.16 | $9.43 | $9.16 | $9.32 | $7.99 | 23,575 |
| 2017-12-14 | $9.40 | $9.43 | $9.36 | $9.39 | $8.05 | 16,415 |
| 2017-12-13 | $9.21 | $9.43 | $9.21 | $9.34 | $8.01 | 34,171 |
| 2017-12-12 | $9.28 | $9.32 | $9.16 | $9.18 | $7.87 | 28,317 |
| 2017-12-11 | $9.30 | $9.43 | $9.28 | $9.36 | $8.03 | 11,622 |
| 2017-12-08 | $9.29 | $9.45 | $9.27 | $9.43 | $8.09 | 14,701 |
| 2017-12-07 | $9.55 | $9.57 | $9.28 | $9.40 | $8.06 | 15,420 |
| 2017-12-06 | $9.65 | $9.65 | $9.33 | $9.49 | $8.14 | 28,465 |
| 2017-12-05 | $9.70 | $9.73 | $9.51 | $9.57 | $8.21 | 17,434 |
| 2017-12-04 | $9.49 | $9.62 | $9.49 | $9.59 | $8.22 | 9,930 |
| 2017-12-01 | $9.55 | $9.91 | $9.55 | $9.65 | $8.27 | 10,687 |
| 2017-11-30 | $9.51 | $9.60 | $9.50 | $9.55 | $8.19 | 21,626 |
| 2017-11-29 | $9.48 | $9.61 | $9.47 | $9.54 | $8.18 | 8,104 |
| 2017-11-28 | $9.63 | $9.75 | $9.50 | $9.59 | $8.22 | 36,994 |
| 2017-11-27 | $9.51 | $9.71 | $9.51 | $9.60 | $8.23 | 10,018 |
| 2017-11-24 | $9.73 | $9.73 | $9.50 | $9.56 | $8.20 | 3,835 |
| 2017-11-22 | $9.50 | $9.53 | $9.45 | $9.53 | $8.17 | 33,174 |
| 2017-11-21 | $9.39 | $9.72 | $9.39 | $9.54 | $8.18 | 36,072 |
| 2017-11-20 | $9.36 | $9.73 | $9.36 | $9.63 | $8.26 | 25,294 |
| 2017-11-17 | $9.47 | $9.56 | $9.35 | $9.48 | $8.13 | 12,562 |
| 2017-11-16 | $9.68 | $9.68 | $9.52 | $9.58 | $8.21 | 6,348 |
| 2017-11-15 | $9.63 | $9.76 | $9.57 | $9.62 | $8.25 | 10,176 |
| 2017-11-14 | $9.75 | $9.75 | $9.55 | $9.64 | $8.27 | 11,812 |
| 2017-11-13 | $9.83 | $9.83 | $9.76 | $9.83 | $8.43 | 4,786 |
| 2017-11-10 | $9.91 | $9.91 | $9.80 | $9.81 | $8.41 | 4,951 |
| 2017-11-09 | $9.75 | $10.05 | $9.75 | $10.00 | $8.57 | 7,194 |
| 2017-11-08 | $10.13 | $10.13 | $9.87 | $10.10 | $8.66 | 6,245 |
| 2017-11-07 | $9.95 | $10.06 | $9.87 | $9.94 | $8.52 | 11,615 |
| 2017-11-06 | $9.90 | $10.01 | $9.90 | $9.99 | $8.57 | 2,569 |
| 2017-11-03 | $9.88 | $10.02 | $9.74 | $9.86 | $8.45 | 4,195 |
| 2017-11-02 | $9.75 | $10.10 | $9.75 | $10.03 | $8.60 | 7,387 |
| 2017-11-01 | $10.01 | $10.08 | $10.00 | $10.08 | $8.64 | 5,225 |
| 2017-10-31 | $9.86 | $9.96 | $9.78 | $9.96 | $8.54 | 9,432 |
| 2017-10-30 | $9.77 | $9.85 | $9.77 | $9.82 | $8.42 | 10,841 |
| 2017-10-27 | $9.80 | $9.89 | $9.77 | $9.89 | $8.48 | 6,365 |
| 2017-10-26 | $9.87 | $9.89 | $9.84 | $9.85 | $8.45 | 8,614 |
| 2017-10-25 | $9.79 | $9.84 | $9.70 | $9.84 | $8.44 | 7,185 |
| 2017-10-24 | $9.70 | $9.89 | $9.70 | $9.81 | $8.41 | 8,636 |
| 2017-10-23 | $9.68 | $9.84 | $9.68 | $9.78 | $8.39 | 9,149 |
| 2017-10-20 | $9.70 | $9.72 | $9.65 | $9.71 | $8.33 | 19,896 |
| 2017-10-19 | $9.74 | $9.80 | $9.67 | $9.74 | $8.35 | 17,539 |
| 2017-10-18 | $9.75 | $9.93 | $9.75 | $9.90 | $8.49 | 5,986 |
| 2017-10-17 | $9.75 | $9.96 | $9.75 | $9.80 | $8.40 | 10,797 |
| 2017-10-16 | $9.89 | $9.92 | $9.85 | $9.92 | $8.51 | 9,708 |
| 2017-10-13 | $9.75 | $9.84 | $9.75 | $9.82 | $8.42 | 12,434 |
| 2017-10-12 | $9.81 | $9.82 | $9.80 | $9.81 | $8.41 | 10,474 |
| 2017-10-11 | $9.77 | $9.99 | $9.73 | $9.86 | $8.45 | 6,880 |
| 2017-10-10 | $9.98 | $9.98 | $9.72 | $9.86 | $8.45 | 7,028 |
| 2017-10-09 | $9.77 | $9.90 | $9.75 | $9.85 | $8.45 | 5,575 |
| 2017-10-06 | $9.97 | $9.97 | $9.80 | $9.87 | $8.46 | 11,755 |
| 2017-10-05 | $9.74 | $9.93 | $9.74 | $9.87 | $8.46 | 16,603 |
| 2017-10-04 | $9.95 | $9.95 | $9.67 | $9.86 | $8.45 | 7,065 |
| 2017-10-03 | $9.87 | $9.87 | $9.78 | $9.85 | $8.45 | 7,565 |
| 2017-10-02 | $9.80 | $9.93 | $9.80 | $9.85 | $8.45 | 8,831 |
| 2017-09-29 | $9.70 | $9.82 | $9.66 | $9.82 | $8.42 | 8,592 |
| 2017-09-28 | $9.73 | $9.81 | $9.72 | $9.77 | $8.38 | 18,277 |
| 2017-09-27 | $9.91 | $9.91 | $9.73 | $9.81 | $8.41 | 16,263 |
| 2017-09-26 | $9.72 | $9.89 | $9.72 | $9.83 | $8.43 | 35,738 |
| 2017-09-25 | $9.93 | $9.93 | $9.72 | $9.82 | $8.42 | 5,141 |
| 2017-09-22 | $9.99 | $9.99 | $9.79 | $9.79 | $8.39 | 7,709 |
| 2017-09-21 | $10.14 | $10.14 | $10.05 | $10.08 | $8.64 | 10,881 |
| 2017-09-20 | $10.29 | $10.29 | $10.09 | $10.23 | $8.77 | 11,229 |
| 2017-09-19 | $10.24 | $10.28 | $10.24 | $10.28 | $8.81 | 3,401 |
| 2017-09-18 | $10.30 | $10.35 | $10.27 | $10.34 | $8.87 | 4,962 |
| 2017-09-15 | $10.47 | $10.47 | $10.40 | $10.41 | $8.93 | 5,159 |
| 2017-09-14 | $10.40 | $10.40 | $10.27 | $10.32 | $8.85 | 8,936 |
| 2017-09-13 | $10.33 | $10.40 | $10.32 | $10.39 | $8.91 | 10,637 |
| 2017-09-12 | $10.36 | $10.40 | $10.30 | $10.40 | $8.92 | 6,242 |
| 2017-09-11 | $10.41 | $10.44 | $10.33 | $10.41 | $8.93 | 4,904 |
| 2017-09-08 | $10.27 | $10.36 | $10.27 | $10.31 | $8.84 | 3,270 |
| 2017-09-07 | $10.19 | $10.20 | $10.17 | $10.19 | $8.74 | 9,404 |
| 2017-09-06 | $10.13 | $10.34 | $10.13 | $10.15 | $8.70 | 3,946 |
| 2017-09-05 | $10.16 | $10.22 | $10.07 | $10.22 | $8.76 | 7,455 |
| 2017-09-01 | $10.17 | $10.19 | $10.17 | $10.19 | $8.74 | 3,694 |
| 2017-08-31 | $10.27 | $10.28 | $10.22 | $10.27 | $8.71 | 5,937 |
| 2017-08-30 | $10.14 | $10.18 | $10.13 | $10.16 | $8.62 | 16,074 |
| 2017-08-29 | $10.15 | $10.20 | $10.12 | $10.19 | $8.64 | 7,476 |
| 2017-08-28 | $10.16 | $10.16 | $10.12 | $10.16 | $8.62 | 3,800 |
| 2017-08-25 | $10.21 | $10.21 | $10.16 | $10.16 | $8.62 | 1,664 |
| 2017-08-24 | $10.15 | $10.16 | $10.11 | $10.14 | $8.60 | 12,573 |
| 2017-08-23 | $10.25 | $10.25 | $10.15 | $10.18 | $8.63 | 2,095 |
| 2017-08-22 | $10.17 | $10.19 | $10.16 | $10.19 | $8.64 | 11,043 |
| 2017-08-21 | $9.89 | $10.12 | $9.89 | $10.12 | $8.58 | 5,120 |
| 2017-08-18 | $10.05 | $10.14 | $10.05 | $10.14 | $8.60 | 2,471 |
| 2017-08-17 | $10.18 | $10.18 | $10.11 | $10.13 | $8.59 | 10,230 |
| 2017-08-16 | $10.43 | $10.43 | $10.27 | $10.42 | $8.84 | 2,943 |
| 2017-08-15 | $10.13 | $10.34 | $10.13 | $10.24 | $8.68 | 12,778 |
| 2017-08-14 | $10.47 | $10.49 | $10.39 | $10.42 | $8.84 | 14,812 |
| 2017-08-11 | $10.24 | $10.33 | $10.24 | $10.26 | $8.70 | 11,000 |
| 2017-08-10 | $10.25 | $10.26 | $10.15 | $10.23 | $8.68 | 4,309 |
| 2017-08-09 | $10.24 | $10.31 | $10.24 | $10.29 | $8.73 | 6,182 |
| 2017-08-08 | $10.24 | $10.25 | $10.22 | $10.23 | $8.68 | 10,192 |
| 2017-08-07 | $10.14 | $10.19 | $10.14 | $10.19 | $8.64 | 1,500 |
| 2017-08-04 | $10.17 | $10.17 | $10.14 | $10.17 | $8.63 | 2,780 |
| 2017-08-03 | $10.14 | $10.15 | $10.13 | $10.14 | $8.60 | 6,686 |
| 2017-08-02 | $10.15 | $10.15 | $10.10 | $10.13 | $8.59 | 13,456 |
| 2017-08-01 | $10.15 | $10.15 | $10.13 | $10.14 | $8.60 | 3,731 |
| 2017-07-31 | $10.14 | $10.20 | $10.07 | $10.12 | $8.58 | 9,971 |
| 2017-07-28 | $10.19 | $10.19 | $10.07 | $10.07 | $8.54 | 19,087 |
| 2017-07-27 | $10.15 | $10.15 | $9.97 | $10.04 | $8.52 | 12,698 |
| 2017-07-26 | $10.10 | $10.18 | $10.03 | $10.18 | $8.63 | 22,931 |
| 2017-07-25 | $10.22 | $10.22 | $10.15 | $10.21 | $8.66 | 7,826 |
| 2017-07-24 | $10.21 | $10.22 | $10.07 | $10.20 | $8.65 | 16,882 |
| 2017-07-21 | $10.17 | $10.17 | $10.14 | $10.15 | $8.61 | 5,166 |
| 2017-07-20 | $10.24 | $10.25 | $10.24 | $10.25 | $8.69 | 21,150 |
| 2017-07-19 | $10.20 | $10.27 | $10.20 | $10.26 | $8.70 | 10,231 |
| 2017-07-18 | $10.09 | $10.13 | $9.94 | $10.11 | $8.57 | 13,432 |
| 2017-07-17 | $10.00 | $10.00 | $9.89 | $9.95 | $8.44 | 21,396 |
| 2017-07-14 | $10.07 | $10.07 | $9.82 | $9.99 | $8.47 | 4,947 |
| 2017-07-13 | $9.94 | $9.94 | $9.82 | $9.93 | $8.42 | 23,465 |
| 2017-07-12 | $9.98 | $9.98 | $9.84 | $9.96 | $8.45 | 30,408 |
| 2017-07-11 | $9.97 | $9.97 | $9.77 | $9.81 | $8.32 | 21,043 |
| 2017-07-10 | $9.90 | $9.90 | $9.76 | $9.84 | $8.35 | 41,674 |
| 2017-07-07 | $9.81 | $9.98 | $9.66 | $9.98 | $8.46 | 10,720 |
| 2017-07-06 | $9.86 | $9.90 | $9.81 | $9.88 | $8.38 | 34,667 |
| 2017-07-05 | $9.82 | $9.83 | $9.77 | $9.83 | $8.34 | 31,420 |
| 2017-07-03 | $9.78 | $9.80 | $9.76 | $9.77 | $8.29 | 4,409 |
| 2017-06-30 | $9.85 | $9.86 | $9.80 | $9.86 | $8.36 | 30,142 |
| 2017-06-29 | $9.81 | $9.91 | $9.81 | $9.84 | $8.35 | 23,798 |
| 2017-06-28 | $9.75 | $9.86 | $9.70 | $9.77 | $8.29 | 36,352 |
| 2017-06-27 | $9.81 | $9.83 | $9.79 | $9.81 | $8.32 | 24,429 |
| 2017-06-26 | $9.82 | $9.82 | $9.76 | $9.76 | $8.28 | 7,263 |
| 2017-06-23 | $9.77 | $9.86 | $9.77 | $9.80 | $8.31 | 28,294 |
| 2017-06-22 | $9.72 | $9.91 | $9.71 | $9.91 | $8.40 | 42,410 |
| 2017-06-21 | $9.77 | $9.77 | $9.66 | $9.75 | $8.27 | 10,553 |
| 2017-06-20 | $9.82 | $9.92 | $9.79 | $9.85 | $8.35 | 39,661 |
| 2017-06-19 | $9.85 | $9.88 | $9.85 | $9.88 | $8.38 | 45,895 |
| 2017-06-16 | $9.83 | $9.88 | $9.80 | $9.88 | $8.38 | 31,847 |
| 2017-06-15 | $9.93 | $9.93 | $9.83 | $9.92 | $8.41 | 42,206 |
| 2017-06-14 | $10.01 | $10.08 | $9.93 | $9.94 | $8.43 | 38,292 |
| 2017-06-13 | $10.00 | $10.26 | $10.00 | $10.21 | $8.66 | 23,253 |
| 2017-06-12 | $10.08 | $10.21 | $9.95 | $10.03 | $8.51 | 21,718 |
| 2017-06-09 | $10.01 | $10.11 | $9.97 | $10.01 | $8.49 | 21,323 |
| 2017-06-08 | $9.99 | $10.21 | $9.99 | $10.20 | $8.65 | 50,066 |
| 2017-06-07 | $9.82 | $9.93 | $9.81 | $9.81 | $8.32 | 10,895 |
| 2017-06-06 | $9.83 | $9.98 | $9.83 | $9.96 | $8.45 | 75,060 |
| 2017-06-05 | $9.84 | $9.88 | $9.83 | $9.86 | $8.36 | 37,335 |
| 2017-06-02 | $9.88 | $9.90 | $9.86 | $9.88 | $8.38 | 137,991 |
| 2017-06-01 | $9.88 | $9.92 | $9.87 | $9.89 | $8.39 | 17,923 |
| 2017-05-31 | $9.69 | $10.00 | $9.69 | $9.88 | $8.38 | 25,172 |
| 2017-05-30 | $9.83 | $9.95 | $9.83 | $9.94 | $8.43 | 53,976 |
| 2017-05-26 | $9.97 | $9.97 | $9.84 | $9.94 | $8.43 | 50,313 |
| 2017-05-25 | $9.99 | $9.99 | $9.93 | $9.94 | $8.43 | 106,461 |
| 2017-05-24 | $9.98 | $9.98 | $9.91 | $9.91 | $8.40 | 55,218 |
| 2017-05-23 | $9.88 | $9.90 | $9.85 | $9.90 | $8.40 | 43,797 |
| 2017-05-22 | $9.80 | $9.80 | $9.68 | $9.71 | $8.24 | 27,175 |
| 2017-05-19 | $9.63 | $9.65 | $9.59 | $9.64 | $8.18 | 23,791 |
| 2017-05-18 | $9.57 | $9.62 | $9.56 | $9.62 | $8.16 | 10,275 |
| 2017-05-17 | $9.58 | $9.60 | $9.54 | $9.59 | $8.13 | 12,663 |
| 2017-05-16 | $9.65 | $9.66 | $9.56 | $9.63 | $8.17 | 37,143 |
| 2017-05-15 | $9.64 | $9.68 | $9.57 | $9.67 | $8.08 | 14,073 |
| 2017-05-12 | $9.73 | $9.73 | $9.58 | $9.66 | $8.08 | 10,519 |
| 2017-05-11 | $9.55 | $9.55 | $9.51 | $9.54 | $7.98 | 22,991 |
| 2017-05-10 | $9.62 | $9.62 | $9.50 | $9.53 | $7.97 | 13,127 |
| 2017-05-09 | $9.64 | $9.64 | $9.46 | $9.47 | $7.92 | 88,213 |
| 2017-05-08 | $9.49 | $9.56 | $9.49 | $9.56 | $7.99 | 18,333 |
| 2017-05-05 | $9.46 | $9.60 | $9.46 | $9.55 | $7.98 | 13,589 |
| 2017-05-04 | $9.60 | $9.65 | $9.52 | $9.57 | $8.00 | 16,313 |
| 2017-05-03 | $9.66 | $9.68 | $9.64 | $9.64 | $8.06 | 14,199 |
| 2017-05-02 | $9.66 | $9.74 | $9.65 | $9.65 | $8.07 | 16,114 |
| 2017-05-01 | $9.73 | $9.76 | $9.70 | $9.76 | $8.16 | 6,623 |
| 2017-04-28 | $9.67 | $9.72 | $9.66 | $9.72 | $8.13 | 8,375 |
| 2017-04-27 | $9.71 | $9.77 | $9.71 | $9.74 | $8.14 | 10,073 |
| 2017-04-26 | $9.63 | $9.83 | $9.63 | $9.83 | $8.22 | 14,513 |
| 2017-04-25 | $9.65 | $9.75 | $9.65 | $9.75 | $8.15 | 3,331 |
| 2017-04-24 | $9.65 | $9.67 | $9.61 | $9.67 | $8.08 | 8,192 |
| 2017-04-21 | $9.54 | $9.65 | $9.54 | $9.65 | $8.07 | 5,266 |
| 2017-04-20 | $9.72 | $9.72 | $9.61 | $9.68 | $8.09 | 12,260 |
| 2017-04-19 | $9.62 | $9.66 | $9.57 | $9.61 | $8.03 | 10,853 |
| 2017-04-18 | $9.71 | $9.71 | $9.64 | $9.66 | $8.08 | 30,430 |
| 2017-04-17 | $9.81 | $9.85 | $9.79 | $9.80 | $8.19 | 5,335 |
| 2017-04-13 | $9.80 | $9.80 | $9.77 | $9.77 | $8.17 | 6,126 |
| 2017-04-12 | $9.78 | $9.78 | $9.63 | $9.65 | $8.07 | 17,769 |
| 2017-04-11 | $9.88 | $9.96 | $9.81 | $9.82 | $8.21 | 19,340 |
| 2017-04-10 | $9.88 | $10.05 | $9.88 | $10.02 | $8.38 | 5,629 |
| 2017-04-07 | $9.96 | $10.01 | $9.92 | $10.01 | $8.37 | 11,242 |
| 2017-04-06 | $10.15 | $10.16 | $10.14 | $10.15 | $8.38 | 8,523 |
| 2017-04-05 | $10.21 | $10.29 | $10.20 | $10.27 | $8.48 | 25,757 |
| 2017-04-04 | $10.25 | $10.25 | $10.04 | $10.19 | $8.41 | 15,132 |
| 2017-04-03 | $10.26 | $10.26 | $10.11 | $10.18 | $8.41 | 4,225 |
| 2017-03-31 | $10.00 | $10.10 | $10.00 | $10.09 | $8.33 | 3,099 |
| 2017-03-30 | $9.95 | $10.16 | $9.95 | $10.07 | $8.31 | 8,117 |
| 2017-03-29 | $10.00 | $10.07 | $10.00 | $10.07 | $8.31 | 6,268 |
| 2017-03-28 | $10.09 | $10.18 | $10.09 | $10.14 | $8.37 | 3,259 |
| 2017-03-27 | $10.02 | $10.11 | $10.00 | $10.08 | $8.32 | 2,368 |
| 2017-03-24 | $9.88 | $10.10 | $9.88 | $10.02 | $8.27 | 12,681 |
| 2017-03-23 | $9.82 | $10.07 | $9.82 | $9.98 | $8.24 | 15,626 |
| 2017-03-22 | $10.05 | $10.05 | $9.91 | $9.91 | $8.18 | 2,132 |
| 2017-03-21 | $9.96 | $10.14 | $9.94 | $9.97 | $8.23 | 16,099 |
| 2017-03-20 | $10.14 | $10.14 | $10.00 | $10.06 | $8.31 | 7,368 |
| 2017-03-17 | $10.12 | $10.14 | $10.00 | $10.14 | $8.37 | 11,445 |
| 2017-03-16 | $10.25 | $10.29 | $10.20 | $10.27 | $8.48 | 11,822 |
| 2017-03-15 | $10.36 | $10.46 | $10.35 | $10.46 | $8.64 | 12,453 |
| 2017-03-14 | $10.45 | $10.45 | $10.19 | $10.36 | $8.55 | 11,912 |
| 2017-03-13 | $10.28 | $10.45 | $10.09 | $10.35 | $8.55 | 65,858 |
| 2017-03-10 | $10.17 | $10.25 | $10.09 | $10.09 | $8.33 | 5,443 |
| 2017-03-09 | $10.20 | $10.20 | $10.09 | $10.17 | $8.40 | 11,331 |
| 2017-03-08 | $10.33 | $10.37 | $10.27 | $10.30 | $8.50 | 6,765 |
| 2017-03-07 | $10.38 | $10.43 | $10.38 | $10.39 | $8.58 | 5,193 |
| 2017-03-06 | $10.43 | $10.49 | $10.42 | $10.44 | $8.62 | 4,548 |
| 2017-03-03 | $10.35 | $10.42 | $10.35 | $10.39 | $8.58 | 8,759 |
| 2017-03-02 | $10.49 | $10.49 | $10.38 | $10.45 | $8.63 | 7,920 |
| 2017-03-01 | $10.39 | $10.50 | $10.31 | $10.46 | $8.64 | 7,300 |
| 2017-02-28 | $10.33 | $10.56 | $10.29 | $10.45 | $8.63 | 5,458 |
| 2017-02-27 | $10.27 | $10.62 | $10.27 | $10.62 | $8.77 | 2,559 |
| 2017-02-24 | $10.46 | $10.46 | $10.26 | $10.46 | $8.64 | 3,829 |
| 2017-02-23 | $10.54 | $10.54 | $10.39 | $10.46 | $8.64 | 8,445 |
| 2017-02-22 | $10.41 | $10.50 | $10.31 | $10.36 | $8.55 | 5,416 |
| 2017-02-21 | $10.41 | $10.46 | $10.41 | $10.44 | $8.62 | 4,383 |
| 2017-02-17 | $10.54 | $10.54 | $10.43 | $10.43 | $8.61 | 2,670 |
| 2017-02-16 | $10.21 | $10.50 | $10.21 | $10.49 | $8.66 | 9,990 |
| 2017-02-15 | $10.55 | $10.55 | $10.31 | $10.53 | $8.69 | 18,462 |
| 2017-02-14 | $10.42 | $10.46 | $10.35 | $10.46 | $8.64 | 11,402 |
| 2017-02-13 | $10.39 | $10.46 | $10.33 | $10.41 | $8.60 | 14,709 |
| 2017-02-10 | $10.43 | $10.46 | $10.34 | $10.40 | $8.59 | 25,337 |
| 2017-02-09 | $10.39 | $10.43 | $10.36 | $10.39 | $8.58 | 12,852 |
| 2017-02-08 | $10.45 | $10.45 | $10.06 | $10.30 | $8.50 | 35,465 |
| 2017-02-07 | $10.25 | $10.25 | $10.11 | $10.19 | $8.41 | 30,853 |
| 2017-02-06 | $10.00 | $10.25 | $9.95 | $10.17 | $8.40 | 11,611 |
| 2017-02-03 | $10.21 | $10.26 | $10.17 | $10.24 | $8.46 | 3,747 |
| 2017-02-02 | $10.14 | $10.26 | $10.14 | $10.25 | $8.46 | 19,094 |
| 2017-02-01 | $10.30 | $10.35 | $10.28 | $10.33 | $8.53 | 20,983 |
| 2017-01-31 | $10.29 | $10.29 | $10.11 | $10.26 | $8.47 | 33,471 |
| 2017-01-30 | $10.31 | $10.35 | $10.16 | $10.21 | $8.43 | 20,373 |
| 2017-01-27 | $10.37 | $10.37 | $10.29 | $10.31 | $8.51 | 21,215 |
| 2017-01-26 | $10.12 | $10.22 | $10.05 | $10.22 | $8.44 | 9,122 |
| 2017-01-25 | $10.17 | $10.22 | $10.00 | $10.20 | $8.42 | 27,297 |
| 2017-01-24 | $10.19 | $10.19 | $10.00 | $10.13 | $8.36 | 29,377 |
| 2017-01-23 | $10.07 | $10.12 | $10.02 | $10.03 | $8.28 | 24,197 |
| 2017-01-20 | $10.09 | $10.22 | $10.09 | $10.19 | $8.41 | 17,811 |
| 2017-01-19 | $10.20 | $10.35 | $10.14 | $10.16 | $8.39 | 13,210 |
| 2017-01-18 | $10.20 | $10.25 | $10.20 | $10.22 | $8.43 | 25,691 |
| 2017-01-17 | $10.23 | $10.23 | $10.09 | $10.13 | $8.36 | 21,306 |
| 2017-01-13 | $10.13 | $10.24 | $10.09 | $10.23 | $8.45 | 21,817 |
| 2017-01-12 | $10.19 | $10.19 | $10.15 | $10.18 | $8.40 | 19,833 |
| 2017-01-11 | $10.24 | $10.24 | $9.87 | $10.15 | $8.38 | 18,970 |
| 2017-01-10 | $10.21 | $10.21 | $10.03 | $10.10 | $8.34 | 29,171 |
| 2017-01-09 | $9.95 | $10.10 | $9.74 | $10.03 | $8.28 | 17,321 |
| 2017-01-06 | $10.00 | $10.00 | $9.96 | $9.99 | $8.25 | 23,037 |
| 2017-01-05 | $9.96 | $10.05 | $9.91 | $10.04 | $8.29 | 35,865 |
| 2017-01-04 | $9.85 | $9.99 | $9.85 | $9.89 | $8.17 | 48,425 |
| 2017-01-03 | $9.60 | $9.87 | $9.60 | $9.83 | $8.12 | 32,321 |
| 2016-12-30 | $9.75 | $9.75 | $9.55 | $9.62 | $7.94 | 61,961 |
| 2016-12-29 | $9.39 | $9.50 | $9.37 | $9.50 | $7.84 | 59,413 |
| 2016-12-28 | $9.53 | $9.53 | $9.33 | $9.39 | $7.75 | 82,089 |
| 2016-12-27 | $9.35 | $9.51 | $9.35 | $9.49 | $7.84 | 23,568 |
| 2016-12-23 | $9.57 | $9.57 | $9.26 | $9.48 | $7.82 | 32,238 |
| 2016-12-22 | $9.46 | $9.51 | $9.44 | $9.45 | $7.80 | 41,159 |
| 2016-12-21 | $9.64 | $9.64 | $9.43 | $9.47 | $7.82 | 44,202 |
| 2016-12-20 | $9.57 | $9.58 | $9.49 | $9.50 | $7.84 | 78,096 |
| 2016-12-19 | $9.53 | $9.57 | $9.51 | $9.51 | $7.85 | 45,996 |
| 2016-12-16 | $9.66 | $9.68 | $9.58 | $9.62 | $7.94 | 40,130 |
| 2016-12-15 | $9.66 | $9.72 | $9.66 | $9.72 | $8.02 | 82,664 |
| 2016-12-14 | $9.85 | $9.85 | $9.70 | $9.70 | $8.01 | 43,509 |
| 2016-12-13 | $9.69 | $9.82 | $9.69 | $9.81 | $8.10 | 56,072 |
| 2016-12-12 | $9.85 | $9.85 | $9.80 | $9.81 | $8.10 | 37,677 |
| 2016-12-09 | $10.01 | $10.01 | $9.97 | $9.98 | $8.24 | 8,557 |
| 2016-12-08 | $10.06 | $10.09 | $9.99 | $10.04 | $8.29 | 20,811 |
| 2016-12-07 | $9.95 | $10.01 | $9.91 | $9.99 | $8.25 | 30,048 |
| 2016-12-06 | $9.64 | $9.91 | $9.64 | $9.91 | $8.18 | 43,959 |
| 2016-12-05 | $9.98 | $9.98 | $9.95 | $9.95 | $8.22 | 5,202 |
| 2016-12-02 | $9.94 | $10.00 | $9.91 | $9.91 | $8.18 | 10,529 |
| 2016-12-01 | $10.00 | $10.01 | $9.94 | $9.98 | $8.24 | 6,433 |
| 2016-11-30 | $10.00 | $10.06 | $10.00 | $10.04 | $8.29 | 23,507 |
| 2016-11-29 | $10.02 | $10.07 | $10.02 | $10.04 | $8.29 | 27,987 |
| 2016-11-28 | $10.05 | $10.06 | $10.01 | $10.03 | $8.28 | 18,725 |
| 2016-11-25 | $10.06 | $10.06 | $10.01 | $10.02 | $8.27 | 4,660 |
| 2016-11-23 | $10.15 | $10.15 | $10.02 | $10.07 | $8.31 | 6,793 |
| 2016-11-22 | $10.10 | $10.12 | $10.05 | $10.10 | $8.34 | 41,282 |
| 2016-11-21 | $10.08 | $10.08 | $10.01 | $10.04 | $8.29 | 22,029 |
| 2016-11-18 | $10.03 | $10.05 | $10.03 | $10.05 | $8.30 | 4,345 |
| 2016-11-17 | $10.03 | $10.03 | $10.01 | $10.01 | $8.27 | 4,874 |
| 2016-11-16 | $9.93 | $9.99 | $9.92 | $9.94 | $8.21 | 15,728 |
| 2016-11-15 | $10.05 | $10.11 | $10.03 | $10.10 | $8.34 | 58,446 |
| 2016-11-14 | $10.06 | $10.06 | $10.03 | $10.05 | $8.29 | 8,847 |
| 2016-11-11 | $10.11 | $10.19 | $10.06 | $10.19 | $8.41 | 10,086 |
| 2016-11-10 | $10.38 | $10.51 | $10.35 | $10.37 | $8.56 | 5,611 |
| 2016-11-09 | $10.49 | $10.52 | $10.44 | $10.44 | $8.62 | 7,450 |
| 2016-11-08 | $10.40 | $10.61 | $10.40 | $10.59 | $8.74 | 11,231 |
| 2016-11-07 | $10.59 | $10.64 | $10.59 | $10.60 | $8.75 | 10,696 |
| 2016-11-04 | $10.45 | $10.46 | $10.39 | $10.42 | $8.60 | 25,006 |
| 2016-11-03 | $10.49 | $10.51 | $10.36 | $10.51 | $8.68 | 38,126 |
| 2016-11-02 | $10.44 | $10.49 | $10.43 | $10.45 | $8.63 | 7,521 |
| 2016-11-01 | $10.54 | $10.70 | $10.38 | $10.56 | $8.72 | 18,775 |
| 2016-10-31 | $10.38 | $10.52 | $10.35 | $10.44 | $8.62 | 6,641 |
| 2016-10-28 | $10.42 | $10.48 | $10.35 | $10.35 | $8.55 | 3,136 |
| 2016-10-27 | $10.58 | $10.58 | $10.47 | $10.49 | $8.66 | 2,540 |
| 2016-10-26 | $10.53 | $10.77 | $10.53 | $10.71 | $8.84 | 5,849 |
| 2016-10-25 | $10.82 | $10.82 | $10.75 | $10.80 | $8.92 | 14,700 |
| 2016-10-24 | $10.80 | $10.80 | $10.76 | $10.79 | $8.91 | 3,937 |
| 2016-10-21 | $10.78 | $10.84 | $10.76 | $10.82 | $8.93 | 17,149 |
| 2016-10-20 | $10.85 | $10.85 | $10.76 | $10.81 | $8.92 | 46,403 |
| 2016-10-19 | $10.81 | $10.86 | $10.81 | $10.85 | $8.96 | 13,079 |
| 2016-10-18 | $10.71 | $10.76 | $10.70 | $10.76 | $8.88 | 7,743 |
| 2016-10-17 | $10.69 | $10.73 | $10.68 | $10.69 | $8.82 | 5,289 |
| 2016-10-14 | $10.55 | $10.82 | $10.55 | $10.82 | $8.93 | 10,209 |
| 2016-10-13 | $10.60 | $10.70 | $10.60 | $10.70 | $8.84 | 5,903 |
| 2016-10-12 | $10.76 | $10.79 | $10.76 | $10.78 | $8.79 | 2,160 |
| 2016-10-11 | $10.76 | $10.76 | $10.69 | $10.71 | $8.74 | 13,114 |
| 2016-10-10 | $10.97 | $10.98 | $10.96 | $10.97 | $8.95 | 2,543 |
| 2016-10-07 | $10.99 | $10.99 | $10.88 | $10.93 | $8.91 | 5,830 |
| 2016-10-06 | $11.06 | $11.07 | $11.04 | $11.06 | $9.02 | 8,623 |
| 2016-10-05 | $10.81 | $11.07 | $10.78 | $11.07 | $9.03 | 4,097 |
| 2016-10-04 | $11.09 | $11.09 | $10.90 | $10.90 | $8.89 | 9,485 |
| 2016-10-03 | $10.92 | $11.02 | $10.92 | $11.02 | $8.99 | 3,478 |
| 2016-09-30 | $10.88 | $10.99 | $10.88 | $10.99 | $8.97 | 6,219 |
| 2016-09-29 | $10.96 | $10.96 | $10.90 | $10.90 | $8.89 | 2,752 |
| 2016-09-28 | $10.98 | $11.06 | $10.96 | $11.06 | $9.02 | 4,479 |
| 2016-09-27 | $10.91 | $10.95 | $10.90 | $10.95 | $8.93 | 9,447 |
| 2016-09-26 | $10.90 | $10.90 | $10.88 | $10.89 | $8.88 | 7,972 |
| 2016-09-23 | $11.04 | $11.08 | $11.04 | $11.08 | $9.04 | 2,600 |
| 2016-09-22 | $11.06 | $11.18 | $11.06 | $11.15 | $9.09 | 10,517 |
| 2016-09-21 | $10.79 | $11.10 | $10.79 | $11.10 | $9.06 | 5,448 |
| 2016-09-20 | $11.13 | $11.13 | $10.99 | $11.08 | $9.04 | 5,755 |
| 2016-09-19 | $10.90 | $11.06 | $10.90 | $11.06 | $9.02 | 4,898 |
| 2016-09-16 | $10.95 | $11.05 | $10.95 | $11.03 | $8.99 | 4,344 |
| 2016-09-15 | $11.00 | $11.10 | $11.00 | $11.07 | $9.03 | 4,858 |
| 2016-09-14 | $10.91 | $11.03 | $10.91 | $11.01 | $8.98 | 4,465 |
| 2016-09-13 | $11.01 | $11.02 | $10.94 | $11.02 | $8.99 | 11,187 |
| 2016-09-12 | $11.01 | $11.23 | $11.01 | $11.11 | $9.06 | 11,709 |
| 2016-09-09 | $11.23 | $11.26 | $11.20 | $11.23 | $9.16 | 3,001 |
| 2016-09-08 | $11.42 | $11.42 | $11.32 | $11.36 | $9.27 | 3,524 |
| 2016-09-07 | $11.12 | $11.21 | $11.00 | $11.16 | $9.10 | 9,735 |
| 2016-09-06 | $11.18 | $11.18 | $11.16 | $11.16 | $9.10 | 938 |
| 2016-09-02 | $11.00 | $11.17 | $11.00 | $11.14 | $9.09 | 3,739 |
| 2016-09-01 | $11.13 | $11.14 | $11.11 | $11.14 | $9.00 | 9,036 |
| 2016-08-31 | $11.05 | $11.10 | $11.05 | $11.10 | $8.96 | 8,149 |
| 2016-08-30 | $11.14 | $11.14 | $11.09 | $11.12 | $8.98 | 5,621 |
| 2016-08-29 | $11.14 | $11.17 | $11.05 | $11.09 | $8.96 | 12,611 |
| 2016-08-26 | $11.17 | $11.23 | $11.11 | $11.23 | $9.07 | 5,504 |
| 2016-08-25 | $11.14 | $11.19 | $11.12 | $11.18 | $9.03 | 6,173 |
| 2016-08-24 | $11.13 | $11.13 | $11.05 | $11.08 | $8.95 | 870 |
| 2016-08-23 | $11.17 | $11.27 | $11.17 | $11.22 | $9.06 | 5,053 |
| 2016-08-22 | $11.02 | $11.03 | $11.01 | $11.03 | $8.91 | 4,785 |
| 2016-08-19 | $11.17 | $11.17 | $11.10 | $11.16 | $9.01 | 4,282 |
| 2016-08-18 | $11.68 | $11.68 | $11.65 | $11.68 | $9.43 | 1,076 |
| 2016-08-17 | $11.86 | $11.86 | $11.80 | $11.85 | $9.57 | 3,726 |
| 2016-08-16 | $12.01 | $12.06 | $12.01 | $12.04 | $9.72 | 3,043 |
| 2016-08-15 | $12.04 | $12.06 | $12.04 | $12.05 | $9.73 | 6,307 |
| 2016-08-12 | $12.06 | $12.06 | $12.06 | $12.06 | $9.74 | 2,159 |
| 2016-08-11 | $12.00 | $12.02 | $11.89 | $12.02 | $9.70 | 10,260 |
| 2016-08-10 | $11.85 | $11.92 | $11.85 | $11.89 | $9.60 | 4,195 |
| 2016-08-09 | $11.85 | $11.88 | $11.80 | $11.88 | $9.59 | 5,435 |
| 2016-08-08 | $11.95 | $11.95 | $11.79 | $11.80 | $9.53 | 4,206 |
| 2016-08-05 | $11.65 | $11.85 | $11.65 | $11.83 | $9.55 | 6,436 |
| 2016-08-04 | $11.77 | $11.77 | $11.63 | $11.73 | $9.47 | 8,090 |
| 2016-08-03 | $11.69 | $11.75 | $11.66 | $11.73 | $9.47 | 9,312 |
| 2016-08-02 | $11.78 | $11.82 | $11.67 | $11.82 | $9.55 | 4,153 |
| 2016-08-01 | $11.93 | $11.93 | $11.83 | $11.88 | $9.59 | 5,165 |
| 2016-07-29 | $11.93 | $11.93 | $11.93 | $11.93 | $9.64 | 1,160 |
| 2016-07-28 | $12.08 | $12.09 | $12.06 | $12.06 | $9.74 | 4,468 |
| 2016-07-27 | $12.12 | $12.12 | $11.99 | $12.09 | $9.76 | 5,404 |
| 2016-07-26 | $12.10 | $12.13 | $12.02 | $12.08 | $9.75 | 5,477 |
| 2016-07-25 | $11.66 | $11.88 | $11.66 | $11.88 | $9.59 | 4,730 |
| 2016-07-22 | $11.96 | $11.96 | $11.91 | $11.94 | $9.64 | 2,494 |
| 2016-07-21 | $12.06 | $12.09 | $12.00 | $12.03 | $9.72 | 3,464 |
| 2016-07-20 | $11.92 | $11.94 | $11.90 | $11.92 | $9.63 | 4,434 |
| 2016-07-19 | $11.91 | $11.91 | $11.81 | $11.84 | $9.56 | 11,938 |
| 2016-07-18 | $11.90 | $11.91 | $11.85 | $11.88 | $9.59 | 5,749 |
| 2016-07-15 | $11.85 | $11.85 | $11.84 | $11.84 | $9.56 | 794 |
| 2016-07-14 | $11.76 | $11.78 | $11.73 | $11.78 | $9.51 | 1,365 |
| 2016-07-13 | $11.60 | $11.60 | $11.60 | $11.60 | $9.37 | 2,236 |
| 2016-07-12 | $11.59 | $11.65 | $11.54 | $11.65 | $9.41 | 12,030 |
| 2016-07-11 | $11.47 | $11.47 | $11.44 | $11.44 | $9.24 | 1,194 |
| 2016-07-08 | $11.35 | $11.35 | $11.28 | $11.32 | $9.14 | 3,577 |
| 2016-07-07 | $11.24 | $11.29 | $11.22 | $11.25 | $9.09 | 1,562 |
| 2016-07-06 | $11.25 | $11.38 | $11.18 | $11.38 | $9.19 | 19,119 |
| 2016-07-05 | $11.38 | $11.41 | $11.38 | $11.38 | $9.19 | 3,585 |
| 2016-07-01 | $11.44 | $11.48 | $11.41 | $11.46 | $9.25 | 3,681 |
| 2016-06-30 | $11.39 | $11.39 | $11.37 | $11.38 | $9.19 | 4,962 |
| 2016-06-29 | $11.21 | $11.22 | $11.21 | $11.22 | $9.06 | 3,799 |
| 2016-06-28 | $10.98 | $11.01 | $10.93 | $10.99 | $8.88 | 6,318 |
| 2016-06-27 | $10.95 | $11.00 | $10.88 | $10.98 | $8.87 | 15,331 |
| 2016-06-24 | $10.89 | $11.12 | $10.89 | $11.05 | $8.92 | 11,741 |
| 2016-06-23 | $11.40 | $11.47 | $11.32 | $11.47 | $9.26 | 6,591 |
| 2016-06-22 | $11.22 | $11.27 | $11.22 | $11.24 | $9.07 | 3,556 |
| 2016-06-21 | $11.08 | $11.08 | $11.04 | $11.08 | $8.95 | 8,079 |
| 2016-06-20 | $11.13 | $11.21 | $11.05 | $11.13 | $8.99 | 8,180 |
| 2016-06-17 | $10.72 | $10.85 | $10.72 | $10.85 | $8.76 | 4,967 |
| 2016-06-16 | $10.96 | $10.96 | $10.90 | $10.91 | $8.81 | 7,131 |
| 2016-06-15 | $11.10 | $11.12 | $11.04 | $11.05 | $8.92 | 24,821 |
| 2016-06-14 | $11.03 | $11.04 | $10.96 | $10.96 | $8.85 | 11,208 |
| 2016-06-13 | $10.95 | $11.02 | $10.89 | $10.96 | $8.85 | 8,676 |
| 2016-06-10 | $11.16 | $11.20 | $11.16 | $11.17 | $9.02 | 828 |
| 2016-06-09 | $11.34 | $11.40 | $11.32 | $11.40 | $9.21 | 3,838 |
| 2016-06-08 | $11.40 | $11.46 | $11.39 | $11.45 | $9.25 | 6,460 |
| 2016-06-07 | $11.42 | $11.42 | $11.18 | $11.30 | $9.13 | 3,257 |
| 2016-06-06 | $11.20 | $11.33 | $11.20 | $11.30 | $9.12 | 10,020 |
| 2016-06-03 | $10.97 | $11.15 | $10.97 | $11.11 | $8.97 | 5,421 |
| 2016-06-02 | $11.04 | $11.11 | $10.97 | $11.09 | $8.96 | 7,260 |
| 2016-06-01 | $10.96 | $11.00 | $10.95 | $10.95 | $8.84 | 7,786 |
| 2016-05-31 | $10.80 | $10.94 | $10.80 | $10.92 | $8.82 | 6,965 |
| 2016-05-27 | $10.76 | $10.79 | $10.76 | $10.79 | $8.71 | 4,192 |
| 2016-05-26 | $10.78 | $10.80 | $10.70 | $10.75 | $8.68 | 4,511 |
| 2016-05-25 | $10.73 | $10.80 | $10.71 | $10.80 | $8.72 | 6,415 |
| 2016-05-24 | $10.42 | $10.56 | $10.42 | $10.56 | $8.52 | 14,829 |
| 2016-05-23 | $10.45 | $10.45 | $10.43 | $10.43 | $8.42 | 4,686 |
| 2016-05-20 | $10.56 | $10.57 | $10.55 | $10.55 | $8.52 | 2,711 |
| 2016-05-19 | $10.52 | $10.53 | $10.50 | $10.53 | $8.50 | 2,678 |
| 2016-05-18 | $10.54 | $10.61 | $10.49 | $10.50 | $8.48 | 11,390 |
| 2016-05-17 | $10.58 | $10.59 | $10.53 | $10.53 | $8.50 | 15,200 |
| 2016-05-16 | $10.57 | $10.67 | $10.57 | $10.65 | $8.60 | 34,757 |
| 2016-05-13 | $10.51 | $10.51 | $10.42 | $10.42 | $8.41 | 2,028 |
| 2016-05-12 | $10.55 | $10.55 | $10.45 | $10.45 | $8.44 | 4,259 |
| 2016-05-11 | $10.70 | $10.74 | $10.68 | $10.72 | $8.66 | 4,781 |
| 2016-05-10 | $10.61 | $10.67 | $10.59 | $10.67 | $8.33 | 7,363 |
| 2016-05-09 | $10.61 | $10.66 | $10.42 | $10.57 | $8.25 | 11,743 |
| 2016-05-06 | $10.63 | $10.69 | $10.63 | $10.68 | $8.34 | 5,954 |
| 2016-05-05 | $10.73 | $10.73 | $10.67 | $10.67 | $8.33 | 2,944 |
| 2016-05-04 | $10.63 | $10.68 | $10.61 | $10.64 | $8.31 | 5,405 |
| 2016-05-03 | $10.71 | $10.73 | $10.70 | $10.71 | $8.36 | 14,895 |
| 2016-05-02 | $10.84 | $10.85 | $10.83 | $10.85 | $8.47 | 4,000 |
| 2016-04-29 | $10.93 | $10.93 | $10.80 | $10.87 | $8.49 | 15,288 |
| 2016-04-28 | $11.00 | $11.07 | $11.00 | $11.01 | $8.59 | 3,726 |
| 2016-04-27 | $10.93 | $11.00 | $10.93 | $11.00 | $8.59 | 1,773 |
| 2016-04-26 | $10.96 | $10.96 | $10.72 | $10.95 | $8.55 | 5,576 |
| 2016-04-25 | $10.92 | $10.95 | $10.89 | $10.89 | $8.50 | 2,104 |
| 2016-04-22 | $10.87 | $10.94 | $10.87 | $10.94 | $8.54 | 1,061 |
| 2016-04-21 | $10.89 | $10.95 | $10.89 | $10.95 | $8.55 | 2,195 |
| 2016-04-20 | $10.88 | $10.99 | $10.88 | $10.99 | $8.58 | 3,576 |
| 2016-04-19 | $10.88 | $10.93 | $10.88 | $10.93 | $8.53 | 3,638 |
| 2016-04-18 | $10.90 | $10.90 | $10.77 | $10.80 | $8.43 | 1,646 |
| 2016-04-15 | $10.89 | $10.92 | $10.82 | $10.85 | $8.47 | 4,592 |
| 2016-04-14 | $10.90 | $11.00 | $10.85 | $10.90 | $8.51 | 20,161 |
| 2016-04-13 | $10.82 | $10.82 | $10.80 | $10.81 | $8.44 | 3,466 |
| 2016-04-12 | $10.69 | $10.98 | $10.66 | $10.98 | $8.57 | 15,665 |
| 2016-04-11 | $10.65 | $10.80 | $10.50 | $10.80 | $8.43 | 4,610 |
| 2016-04-08 | $10.71 | $10.76 | $10.69 | $10.76 | $8.14 | 2,518 |
| 2016-04-07 | $10.58 | $10.60 | $10.48 | $10.54 | $7.98 | 5,971 |
| 2016-04-06 | $10.65 | $10.69 | $10.58 | $10.69 | $8.09 | 15,810 |
| 2016-04-05 | $10.68 | $10.68 | $10.53 | $10.58 | $8.00 | 10,566 |
| 2016-04-04 | $10.72 | $10.72 | $10.70 | $10.70 | $8.10 | 997 |
| 2016-04-01 | $10.70 | $10.70 | $10.70 | $10.70 | $8.10 | 2,744 |
| 2016-03-31 | $10.85 | $10.88 | $10.79 | $10.80 | $8.17 | 1,624 |
| 2016-03-30 | $10.70 | $10.80 | $10.70 | $10.80 | $8.17 | 5,543 |
| 2016-03-29 | $10.46 | $10.61 | $10.42 | $10.61 | $8.03 | 15,704 |
| 2016-03-28 | $10.49 | $10.60 | $10.49 | $10.59 | $8.02 | 5,334 |
| 2016-03-24 | $10.44 | $10.50 | $10.44 | $10.50 | $7.95 | 6,834 |
| 2016-03-23 | $10.52 | $10.59 | $10.51 | $10.59 | $8.02 | 1,409 |
| 2016-03-22 | $10.61 | $10.63 | $10.51 | $10.58 | $8.01 | 13,511 |
| 2016-03-21 | $10.57 | $10.60 | $10.56 | $10.56 | $7.99 | 1,670 |
| 2016-03-18 | $10.67 | $10.70 | $10.64 | $10.70 | $8.10 | 2,916 |
| 2016-03-17 | $10.45 | $10.64 | $10.45 | $10.63 | $8.05 | 4,346 |
| 2016-03-16 | $10.38 | $10.54 | $10.32 | $10.40 | $7.87 | 3,766 |
| 2016-03-15 | $10.34 | $10.37 | $10.27 | $10.37 | $7.85 | 15,095 |
| 2016-03-14 | $10.47 | $10.50 | $10.40 | $10.44 | $7.90 | 5,332 |
| 2016-03-11 | $10.36 | $10.47 | $10.35 | $10.47 | $7.93 | 5,566 |
| 2016-03-10 | $10.46 | $10.46 | $10.00 | $10.22 | $7.74 | 8,037 |
| 2016-03-09 | $10.35 | $10.44 | $10.13 | $10.41 | $7.88 | 2,885 |
| 2016-03-08 | $10.14 | $10.21 | $10.10 | $10.17 | $7.70 | 18,729 |
| 2016-03-07 | $10.27 | $10.32 | $10.27 | $10.32 | $7.81 | 2,093 |
| 2016-03-04 | $10.26 | $10.33 | $10.26 | $10.33 | $7.82 | 3,133 |
| 2016-03-03 | $10.28 | $10.28 | $10.22 | $10.27 | $7.77 | 3,224 |
| 2016-03-02 | $10.10 | $10.13 | $10.00 | $10.13 | $7.67 | 20,327 |
| 2016-03-01 | $9.88 | $10.07 | $9.86 | $10.04 | $7.60 | 53,949 |
| 2016-02-29 | $9.77 | $9.84 | $9.74 | $9.82 | $7.43 | 6,726 |
| 2016-02-26 | $9.66 | $9.82 | $9.66 | $9.77 | $7.40 | 9,411 |
| 2016-02-25 | $9.75 | $9.84 | $9.66 | $9.72 | $7.36 | 5,124 |
| 2016-02-24 | $9.66 | $9.89 | $9.65 | $9.80 | $7.42 | 11,899 |
| 2016-02-23 | $9.91 | $9.91 | $9.75 | $9.83 | $7.44 | 50,069 |
| 2016-02-22 | $9.63 | $9.96 | $9.63 | $9.81 | $7.43 | 10,501 |
| 2016-02-19 | $9.54 | $9.62 | $9.54 | $9.60 | $7.27 | 11,187 |
| 2016-02-18 | $9.35 | $9.35 | $9.30 | $9.30 | $7.04 | 8,835 |
| 2016-02-17 | $9.42 | $9.46 | $9.35 | $9.42 | $7.13 | 56,488 |
| 2016-02-16 | $9.45 | $9.58 | $9.45 | $9.58 | $7.25 | 10,641 |
| 2016-02-12 | $9.22 | $9.40 | $9.14 | $9.30 | $7.04 | 18,597 |
| 2016-02-11 | $9.16 | $9.24 | $9.06 | $9.21 | $6.97 | 15,933 |
| 2016-02-10 | $9.30 | $9.40 | $9.22 | $9.31 | $7.05 | 17,609 |
| 2016-02-09 | $9.20 | $9.29 | $9.19 | $9.25 | $7.00 | 39,790 |
| 2016-02-08 | $9.43 | $9.44 | $9.26 | $9.28 | $7.02 | 39,420 |
| 2016-02-05 | $9.60 | $9.60 | $9.55 | $9.55 | $7.23 | 2,984 |
| 2016-02-04 | $9.50 | $9.63 | $9.50 | $9.59 | $7.26 | 6,427 |
| 2016-02-03 | $9.28 | $9.38 | $9.25 | $9.37 | $7.09 | 20,457 |
| 2016-02-02 | $9.50 | $9.50 | $9.28 | $9.35 | $7.08 | 65,910 |
| 2016-02-01 | $9.53 | $9.55 | $9.48 | $9.53 | $7.21 | 20,657 |
| 2016-01-29 | $9.54 | $9.66 | $9.54 | $9.66 | $7.31 | 11,054 |
| 2016-01-28 | $9.45 | $9.45 | $9.39 | $9.44 | $7.15 | 9,764 |
| 2016-01-27 | $9.39 | $9.48 | $9.38 | $9.44 | $7.15 | 29,508 |
| 2016-01-26 | $9.41 | $9.43 | $9.36 | $9.36 | $7.08 | 105,514 |
| 2016-01-25 | $9.38 | $9.38 | $9.20 | $9.20 | $6.96 | 23,895 |
| 2016-01-22 | $9.31 | $9.31 | $9.23 | $9.29 | $7.03 | 17,628 |
| 2016-01-21 | $9.21 | $9.23 | $9.07 | $9.16 | $6.93 | 39,839 |
| 2016-01-20 | $9.36 | $9.36 | $9.13 | $9.26 | $7.01 | 94,559 |
| 2016-01-19 | $9.59 | $9.59 | $9.41 | $9.47 | $7.17 | 26,206 |
| 2016-01-15 | $9.63 | $9.75 | $9.63 | $9.72 | $7.36 | 8,954 |
| 2016-01-14 | $9.88 | $10.00 | $9.84 | $9.99 | $7.56 | 24,519 |
| 2016-01-13 | $10.07 | $10.11 | $9.97 | $10.00 | $7.57 | 7,922 |
| 2016-01-12 | $10.18 | $10.22 | $10.06 | $10.16 | $7.69 | 60,012 |
| 2016-01-11 | $10.35 | $10.35 | $10.25 | $10.31 | $7.80 | 9,355 |
| 2016-01-08 | $10.52 | $10.52 | $10.39 | $10.48 | $7.93 | 6,487 |
| 2016-01-07 | $10.50 | $10.68 | $10.50 | $10.56 | $7.99 | 1,628 |
| 2016-01-06 | $10.74 | $10.78 | $10.71 | $10.77 | $8.15 | 8,442 |
| 2016-01-05 | $10.97 | $10.99 | $10.96 | $10.98 | $8.31 | 13,783 |
| 2016-01-04 | $10.91 | $11.01 | $10.89 | $10.98 | $8.31 | 6,906 |
| 2015-12-31 | $11.35 | $11.35 | $11.26 | $11.33 | $8.58 | 13,407 |
| 2015-12-30 | $11.25 | $11.31 | $11.24 | $11.31 | $8.56 | 7,282 |
| 2015-12-29 | $11.35 | $11.35 | $11.25 | $11.28 | $8.53 | 13,439 |
| 2015-12-28 | $10.81 | $11.20 | $10.81 | $11.14 | $8.43 | 7,354 |
| 2015-12-24 | $11.35 | $11.35 | $11.20 | $11.34 | $8.58 | 2,721 |
| 2015-12-23 | $11.26 | $11.26 | $11.17 | $11.21 | $8.49 | 2,717 |
| 2015-12-22 | $10.99 | $11.06 | $10.99 | $11.04 | $8.36 | 27,239 |
| 2015-12-21 | $11.04 | $11.05 | $10.95 | $11.05 | $8.36 | 19,531 |
| 2015-12-18 | $10.90 | $10.98 | $10.90 | $10.95 | $8.29 | 10,164 |
| 2015-12-17 | $10.88 | $10.92 | $10.82 | $10.82 | $8.19 | 1,345 |
| 2015-12-16 | $10.97 | $10.97 | $10.87 | $10.96 | $8.29 | 7,944 |
| 2015-12-15 | $10.66 | $10.94 | $10.66 | $10.84 | $8.20 | 49,688 |
| 2015-12-14 | $10.76 | $10.83 | $10.75 | $10.79 | $8.17 | 13,742 |
| 2015-12-11 | $10.76 | $10.77 | $10.72 | $10.73 | $8.12 | 6,129 |
| 2015-12-10 | $10.92 | $10.99 | $10.92 | $10.98 | $8.31 | 2,078 |
| 2015-12-09 | $10.96 | $11.01 | $10.86 | $10.87 | $8.23 | 15,262 |
| 2015-12-08 | $10.88 | $10.93 | $10.87 | $10.90 | $8.25 | 6,722 |
| 2015-12-07 | $11.08 | $11.08 | $11.00 | $11.07 | $8.38 | 6,636 |
| 2015-12-04 | $11.10 | $11.17 | $11.10 | $11.15 | $8.44 | 5,658 |
| 2015-12-03 | $11.06 | $11.06 | $11.00 | $11.01 | $8.33 | 2,936 |
| 2015-12-02 | $11.20 | $11.20 | $11.16 | $11.20 | $8.48 | 2,381 |
| 2015-12-01 | $11.21 | $11.24 | $11.15 | $11.21 | $8.48 | 13,861 |
| 2015-11-30 | $10.99 | $10.99 | $10.96 | $10.99 | $8.32 | 2,340 |
| 2015-11-27 | $11.01 | $11.09 | $11.01 | $11.09 | $8.39 | 5,583 |
| 2015-11-25 | $11.29 | $11.29 | $11.24 | $11.24 | $8.51 | 16,780 |
| 2015-11-24 | $11.27 | $11.40 | $11.27 | $11.38 | $8.61 | 9,751 |
| 2015-11-23 | $11.49 | $11.49 | $11.39 | $11.39 | $8.62 | 113,546 |
| 2015-11-20 | $11.44 | $11.44 | $11.35 | $11.36 | $8.60 | 5,529 |
| 2015-11-19 | $11.06 | $11.25 | $11.06 | $11.21 | $8.49 | 4,804 |
| 2015-11-18 | $11.12 | $11.20 | $11.08 | $11.20 | $8.48 | 6,669 |
| 2015-11-17 | $11.22 | $11.22 | $11.12 | $11.16 | $8.44 | 15,851 |
| 2015-11-16 | $11.07 | $11.07 | $11.00 | $11.03 | $8.35 | 44,564 |
| 2015-11-13 | $11.08 | $11.08 | $10.97 | $11.01 | $8.33 | 4,078 |
| 2015-11-12 | $11.19 | $11.22 | $11.16 | $11.16 | $8.45 | 2,930 |
| 2015-11-11 | $11.16 | $11.16 | $11.08 | $11.11 | $8.41 | 13,682 |
| 2015-11-10 | $11.12 | $11.13 | $11.08 | $11.13 | $8.42 | 15,570 |
| 2015-11-09 | $11.26 | $11.31 | $11.21 | $11.30 | $8.55 | 9,822 |
| 2015-11-06 | $11.33 | $11.37 | $11.32 | $11.37 | $8.60 | 2,721 |
| 2015-11-05 | $11.52 | $11.52 | $11.48 | $11.48 | $8.69 | 551 |
| 2015-11-04 | $11.58 | $11.58 | $11.54 | $11.54 | $8.74 | 6,267 |
| 2015-11-03 | $11.52 | $11.55 | $11.45 | $11.55 | $8.74 | 9,892 |
| 2015-11-02 | $11.36 | $11.50 | $11.36 | $11.50 | $8.70 | 2,251 |
| 2015-10-30 | $11.61 | $11.61 | $11.60 | $11.60 | $8.78 | 815 |
| 2015-10-29 | $11.59 | $11.59 | $11.49 | $11.56 | $8.75 | 3,490 |
| 2015-10-28 | $11.74 | $11.74 | $11.64 | $11.70 | $8.86 | 1,846 |
| 2015-10-27 | $11.73 | $11.80 | $11.73 | $11.77 | $8.91 | 4,985 |
| 2015-10-26 | $11.77 | $11.84 | $11.77 | $11.78 | $8.92 | 1,151 |
| 2015-10-23 | $11.84 | $11.90 | $11.84 | $11.87 | $8.98 | 3,561 |
| 2015-10-22 | $11.66 | $11.74 | $11.66 | $11.72 | $8.87 | 5,559 |
| 2015-10-21 | $11.24 | $11.33 | $11.24 | $11.31 | $8.56 | 5,443 |
| 2015-10-20 | $11.33 | $11.36 | $11.27 | $11.32 | $8.56 | 8,311 |
| 2015-10-19 | $11.44 | $11.44 | $11.31 | $11.38 | $8.61 | 6,150 |
| 2015-10-16 | $11.75 | $11.75 | $11.51 | $11.51 | $8.71 | 10,785 |
| 2015-10-15 | $11.79 | $11.80 | $11.72 | $11.77 | $8.91 | 6,440 |
| 2015-10-14 | $11.50 | $11.60 | $11.50 | $11.56 | $8.75 | 8,446 |
| 2015-10-13 | $11.53 | $11.58 | $11.45 | $11.47 | $8.68 | 23,247 |
| 2015-10-12 | $11.67 | $11.68 | $11.65 | $11.65 | $8.82 | 2,355 |
| 2015-10-09 | $11.58 | $11.58 | $11.58 | $11.58 | $8.77 | 444 |
| 2015-10-08 | $11.57 | $11.78 | $11.56 | $11.78 | $8.92 | 13,456 |
| 2015-10-07 | $11.56 | $11.57 | $11.49 | $11.53 | $8.73 | 28,570 |
| 2015-10-06 | $11.42 | $11.46 | $11.38 | $11.42 | $8.64 | 25,984 |
| 2015-10-05 | $11.48 | $11.55 | $11.48 | $11.55 | $8.74 | 6,159 |
| 2015-10-02 | $11.43 | $11.43 | $11.43 | $11.43 | $8.65 | 376 |
| 2015-10-01 | $11.27 | $11.27 | $11.18 | $11.27 | $8.53 | 6,284 |
| 2015-09-30 | $11.12 | $11.29 | $11.10 | $11.22 | $8.49 | 12,673 |
| 2015-09-29 | $10.86 | $11.02 | $10.81 | $10.91 | $8.26 | 40,576 |
| 2015-09-28 | $10.84 | $10.84 | $10.78 | $10.83 | $8.20 | 3,829 |
| 2015-09-25 | $10.97 | $10.98 | $10.91 | $10.94 | $8.28 | 4,987 |
| 2015-09-24 | $10.63 | $10.88 | $10.63 | $10.88 | $8.24 | 4,795 |
| 2015-09-23 | $11.21 | $11.21 | $11.14 | $11.14 | $8.43 | 2,542 |
| 2015-09-22 | $11.26 | $11.38 | $11.26 | $11.35 | $8.59 | 28,767 |
| 2015-09-21 | $11.33 | $11.39 | $11.31 | $11.36 | $8.60 | 9,046 |
| 2015-09-18 | $11.31 | $11.31 | $11.18 | $11.24 | $8.51 | 6,346 |
| 2015-09-17 | $11.18 | $11.32 | $11.18 | $11.28 | $8.54 | 3,595 |
| 2015-09-16 | $11.26 | $11.37 | $11.26 | $11.37 | $8.61 | 12,481 |
| 2015-09-15 | $11.09 | $11.18 | $11.06 | $11.14 | $8.43 | 47,298 |
| 2015-09-14 | $11.04 | $11.04 | $11.02 | $11.03 | $8.35 | 4,545 |
| 2015-09-11 | $11.03 | $11.09 | $10.97 | $11.03 | $8.35 | 10,913 |
| 2015-09-10 | $11.10 | $11.19 | $11.08 | $11.13 | $8.42 | 45,964 |
| 2015-09-09 | $11.19 | $11.19 | $11.06 | $11.09 | $8.39 | 14,955 |
| 2015-09-08 | $11.03 | $11.06 | $10.96 | $10.99 | $8.32 | 10,223 |
| 2015-09-04 | $10.51 | $10.54 | $10.50 | $10.52 | $7.96 | 1,876 |
| 2015-09-03 | $10.85 | $10.92 | $10.84 | $10.92 | $8.17 | 9,001 |
| 2015-09-02 | $10.79 | $10.84 | $10.70 | $10.80 | $8.08 | 5,285 |
| 2015-09-01 | $10.77 | $10.82 | $10.56 | $10.68 | $7.99 | 44,026 |
| 2015-08-31 | $10.94 | $10.97 | $10.93 | $10.95 | $8.19 | 13,164 |
| 2015-08-28 | $10.84 | $10.92 | $10.79 | $10.91 | $8.16 | 5,776 |
| 2015-08-27 | $10.96 | $11.03 | $10.89 | $11.03 | $8.25 | 14,223 |
| 2015-08-26 | $10.52 | $10.63 | $10.40 | $10.63 | $7.95 | 27,723 |
| 2015-08-25 | $10.75 | $10.89 | $10.54 | $10.58 | $7.91 | 29,872 |
| 2015-08-24 | $10.22 | $10.79 | $10.22 | $10.61 | $7.94 | 13,288 |
| 2015-08-21 | $11.50 | $11.50 | $11.33 | $11.39 | $8.52 | 10,683 |
| 2015-08-20 | $11.65 | $11.69 | $11.60 | $11.62 | $8.69 | 12,708 |
| 2015-08-19 | $11.77 | $11.86 | $11.74 | $11.74 | $8.78 | 29,949 |
| 2015-08-18 | $12.04 | $12.06 | $12.03 | $12.06 | $9.02 | 11,633 |
| 2015-08-17 | $12.01 | $12.13 | $11.95 | $12.09 | $9.04 | 12,085 |
| 2015-08-14 | $12.12 | $12.15 | $12.10 | $12.15 | $9.09 | 3,763 |
| 2015-08-13 | $12.17 | $12.24 | $12.17 | $12.21 | $9.13 | 5,830 |
| 2015-08-12 | $12.16 | $12.23 | $12.16 | $12.20 | $9.12 | 8,312 |
| 2015-08-11 | $12.27 | $12.33 | $12.26 | $12.33 | $9.22 | 11,534 |
| 2015-08-10 | $12.42 | $12.48 | $12.42 | $12.45 | $9.31 | 7,230 |
| 2015-08-07 | $12.47 | $12.50 | $12.47 | $12.50 | $9.35 | 4,481 |
| 2015-08-06 | $12.37 | $12.39 | $12.35 | $12.39 | $9.27 | 4,553 |
| 2015-08-05 | $12.61 | $12.61 | $12.52 | $12.55 | $9.38 | 2,921 |
| 2015-08-04 | $12.57 | $12.57 | $12.54 | $12.57 | $9.40 | 8,785 |
| 2015-08-03 | $12.66 | $12.68 | $12.65 | $12.68 | $9.48 | 7,153 |
| 2015-07-31 | $12.92 | $12.92 | $12.79 | $12.84 | $9.60 | 2,830 |
| 2015-07-30 | $12.74 | $12.80 | $12.74 | $12.80 | $9.57 | 6,889 |
| 2015-07-29 | $12.83 | $12.92 | $12.83 | $12.92 | $9.66 | 14,322 |
Swire Pacific Ltd (SWRAY) News Headlines
Recent Swire Pacific Ltd (SWRAY) News
Similar Companies to Swire Pacific Ltd (SWRAY) 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 | -- | -- | -- |