Transalta Corp (TAC) Exchange: NYSE
Data as of May 17, 2024
$7.22 ($-0.09) -1.23%
Transalta Corp - Daily Information
Click for more stock information on Transalta Corp.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $7.29 |
| Previous Close | $7.22 |
| High | $7.30 |
| Low | $7.15 |
| Adjusted Open | $7.29 |
| Previous Adjusted Close | $7.22 |
| Adjusted High | $7.30 |
| Adjusted Low | $7.15 |
About Transalta Corp (TAC)
Transalta Corp (TAC) is a Canadian electricity generator, energy storage provider, and wholesale energy marketers. Founded in 1987 as a small energy storage business, TAC has since expanded and now serves customers in Alberta, British Columbia, and Ontario. The company currently employees 1,900 people to keep its business running. TAC currently has over 3,500 megawatts of base-load and peaking power generation capacity in operation, including clean-energy technologies and hydro-electric facilities. As of 2019, the company generates and delivers 7,800 gigawatt-hours of electricity to customers annually, emphasizing the importance of a reliable supply of abundant and clean energy. In 2019, TAC had net sales of $1.5 billion and reported a 41% increase in adjusted net earnings ($195 million). The company is committed to maintaining its position as a leader in both value and sustainability, a dedication which was recognized through their receiving the 2018 Utility Company of the Year Award from the Small Business Council of Canada. TAC continues to explore and develop new projects, such as introducing solar power to Alberta by 2021. This 400-megawatt solar project, called the Gleichen Solar Project, is expected to be the largest solar project in Canada and the second largest in North American. The project is part of TACâs commitment to continue developing renewable and clean energies for the future.
Invest in Transalta Corp (TAC)
Historical Stock Data for Transalta Corp (TAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $7.29 | $7.30 | $7.15 | $7.22 | $7.22 | 596,199 |
| 2024-05-16 | $7.16 | $7.31 | $7.12 | $7.31 | $7.31 | 574,068 |
| 2024-05-15 | $7.01 | $7.17 | $6.97 | $7.15 | $7.15 | 731,429 |
| 2024-05-14 | $7.05 | $7.14 | $6.89 | $6.96 | $6.96 | 836,026 |
| 2024-05-13 | $7.15 | $7.19 | $6.99 | $7.04 | $7.04 | 834,954 |
| 2024-05-10 | $7.20 | $7.29 | $7.08 | $7.12 | $7.12 | 1,970,128 |
| 2024-05-09 | $7.30 | $7.33 | $7.13 | $7.22 | $7.22 | 1,440,769 |
| 2024-05-08 | $7.09 | $7.33 | $7.05 | $7.32 | $7.32 | 1,106,241 |
| 2024-05-07 | $7.25 | $7.25 | $6.99 | $7.11 | $7.11 | 1,229,433 |
| 2024-05-06 | $7.11 | $7.26 | $7.10 | $7.22 | $7.22 | 1,067,981 |
| 2024-05-03 | $6.84 | $7.14 | $6.80 | $7.07 | $7.07 | 1,448,408 |
| 2024-05-02 | $6.74 | $6.83 | $6.68 | $6.75 | $6.75 | 668,257 |
| 2024-05-01 | $6.69 | $6.80 | $6.58 | $6.69 | $6.69 | 770,716 |
| 2024-04-30 | $6.57 | $6.67 | $6.51 | $6.64 | $6.64 | 556,152 |
| 2024-04-29 | $6.67 | $6.69 | $6.55 | $6.60 | $6.60 | 654,358 |
| 2024-04-26 | $6.81 | $6.86 | $6.59 | $6.63 | $6.63 | 842,955 |
| 2024-04-25 | $6.57 | $6.84 | $6.51 | $6.83 | $6.83 | 1,712,538 |
| 2024-04-24 | $6.51 | $6.64 | $6.49 | $6.62 | $6.62 | 633,886 |
| 2024-04-23 | $6.50 | $6.63 | $6.46 | $6.52 | $6.52 | 833,534 |
| 2024-04-22 | $6.39 | $6.55 | $6.36 | $6.49 | $6.49 | 1,005,381 |
| 2024-04-19 | $6.41 | $6.55 | $6.38 | $6.45 | $6.45 | 1,542,498 |
| 2024-04-18 | $6.25 | $6.44 | $6.22 | $6.43 | $6.43 | 984,472 |
| 2024-04-17 | $6.15 | $6.26 | $6.14 | $6.22 | $6.22 | 1,036,516 |
| 2024-04-16 | $6.06 | $6.14 | $5.94 | $6.11 | $6.11 | 1,117,526 |
| 2024-04-15 | $6.09 | $6.12 | $6.02 | $6.10 | $6.10 | 1,045,077 |
| 2024-04-12 | $6.14 | $6.23 | $6.01 | $6.06 | $6.06 | 740,934 |
| 2024-04-11 | $6.16 | $6.27 | $6.00 | $6.17 | $6.17 | 1,262,102 |
| 2024-04-10 | $6.23 | $6.24 | $6.06 | $6.14 | $6.14 | 1,048,263 |
| 2024-04-09 | $6.30 | $6.39 | $6.26 | $6.32 | $6.32 | 662,240 |
| 2024-04-08 | $6.36 | $6.41 | $6.23 | $6.26 | $6.26 | 689,810 |
| 2024-04-05 | $6.35 | $6.36 | $6.26 | $6.34 | $6.34 | 497,638 |
| 2024-04-04 | $6.38 | $6.46 | $6.35 | $6.42 | $6.42 | 618,781 |
| 2024-04-03 | $6.33 | $6.40 | $6.26 | $6.34 | $6.34 | 670,464 |
| 2024-04-02 | $6.41 | $6.44 | $6.30 | $6.35 | $6.35 | 506,883 |
| 2024-04-01 | $6.45 | $6.47 | $6.37 | $6.41 | $6.41 | 540,311 |
| 2024-03-28 | $6.47 | $6.51 | $6.37 | $6.43 | $6.43 | 932,294 |
| 2024-03-27 | $6.41 | $6.49 | $6.39 | $6.45 | $6.45 | 606,556 |
| 2024-03-26 | $6.35 | $6.48 | $6.31 | $6.39 | $6.39 | 817,911 |
| 2024-03-25 | $6.47 | $6.50 | $6.28 | $6.31 | $6.31 | 1,065,315 |
| 2024-03-22 | $6.42 | $6.55 | $6.40 | $6.46 | $6.46 | 553,723 |
| 2024-03-21 | $6.43 | $6.48 | $6.41 | $6.41 | $6.41 | 807,625 |
| 2024-03-20 | $6.32 | $6.38 | $6.23 | $6.38 | $6.38 | 1,599,338 |
| 2024-03-19 | $6.43 | $6.56 | $6.32 | $6.33 | $6.33 | 920,336 |
| 2024-03-18 | $6.34 | $6.54 | $6.26 | $6.49 | $6.49 | 651,795 |
| 2024-03-15 | $6.49 | $6.56 | $6.29 | $6.31 | $6.31 | 1,828,403 |
| 2024-03-14 | $6.57 | $6.63 | $6.50 | $6.52 | $6.52 | 497,559 |
| 2024-03-13 | $6.46 | $6.62 | $6.38 | $6.59 | $6.59 | 803,115 |
| 2024-03-12 | $6.85 | $6.85 | $6.45 | $6.47 | $6.47 | 984,012 |
| 2024-03-11 | $6.90 | $6.93 | $6.80 | $6.87 | $6.87 | 508,086 |
| 2024-03-08 | $6.96 | $6.99 | $6.83 | $6.94 | $6.94 | 871,951 |
| 2024-03-07 | $6.89 | $6.92 | $6.84 | $6.90 | $6.90 | 594,926 |
| 2024-03-06 | $6.88 | $6.92 | $6.82 | $6.85 | $6.85 | 526,388 |
| 2024-03-05 | $6.79 | $6.88 | $6.76 | $6.81 | $6.81 | 460,123 |
| 2024-03-04 | $6.81 | $6.91 | $6.77 | $6.82 | $6.82 | 457,550 |
| 2024-03-01 | $6.86 | $6.93 | $6.73 | $6.83 | $6.83 | 448,167 |
| 2024-02-29 | $6.93 | $6.94 | $6.85 | $6.87 | $6.87 | 653,689 |
| 2024-02-28 | $7.08 | $7.09 | $6.90 | $6.91 | $6.87 | 404,380 |
| 2024-02-27 | $7.06 | $7.16 | $7.01 | $7.15 | $7.10 | 641,892 |
| 2024-02-26 | $7.22 | $7.25 | $6.91 | $7.01 | $6.97 | 1,202,635 |
| 2024-02-23 | $7.06 | $7.50 | $6.88 | $7.33 | $7.28 | 1,689,345 |
| 2024-02-22 | $6.91 | $7.00 | $6.82 | $6.99 | $6.95 | 876,344 |
| 2024-02-21 | $6.83 | $6.91 | $6.83 | $6.90 | $6.86 | 500,863 |
| 2024-02-20 | $6.85 | $6.93 | $6.83 | $6.86 | $6.82 | 544,501 |
| 2024-02-16 | $6.95 | $6.99 | $6.84 | $6.89 | $6.85 | 692,031 |
| 2024-02-15 | $6.87 | $7.02 | $6.87 | $6.97 | $6.93 | 720,766 |
| 2024-02-14 | $6.94 | $7.03 | $6.85 | $6.86 | $6.82 | 662,868 |
| 2024-02-13 | $6.96 | $6.96 | $6.76 | $6.85 | $6.81 | 1,091,175 |
| 2024-02-12 | $7.01 | $7.09 | $6.94 | $7.03 | $6.99 | 1,089,045 |
| 2024-02-09 | $6.86 | $7.02 | $6.85 | $7.01 | $6.97 | 978,895 |
| 2024-02-08 | $6.85 | $6.96 | $6.83 | $6.83 | $6.79 | 609,957 |
| 2024-02-07 | $6.95 | $6.98 | $6.87 | $6.87 | $6.83 | 378,911 |
| 2024-02-06 | $6.84 | $6.98 | $6.82 | $6.95 | $6.91 | 538,252 |
| 2024-02-05 | $7.12 | $7.12 | $6.87 | $6.87 | $6.83 | 760,912 |
| 2024-02-02 | $7.21 | $7.21 | $7.06 | $7.16 | $7.16 | 605,464 |
| 2024-02-01 | $7.29 | $7.37 | $7.25 | $7.31 | $7.31 | 770,953 |
| 2024-01-31 | $7.34 | $7.41 | $7.23 | $7.24 | $7.24 | 578,479 |
| 2024-01-30 | $7.41 | $7.42 | $7.29 | $7.31 | $7.31 | 595,275 |
| 2024-01-29 | $7.55 | $7.55 | $7.41 | $7.46 | $7.46 | 294,132 |
| 2024-01-26 | $7.42 | $7.57 | $7.42 | $7.53 | $7.53 | 488,112 |
| 2024-01-25 | $7.40 | $7.45 | $7.34 | $7.40 | $7.40 | 532,050 |
| 2024-01-24 | $7.50 | $7.51 | $7.23 | $7.31 | $7.31 | 473,659 |
| 2024-01-23 | $7.55 | $7.61 | $7.41 | $7.44 | $7.44 | 314,355 |
| 2024-01-22 | $7.55 | $7.69 | $7.52 | $7.54 | $7.54 | 382,244 |
| 2024-01-19 | $7.48 | $7.65 | $7.36 | $7.58 | $7.58 | 584,695 |
| 2024-01-18 | $7.61 | $7.62 | $7.44 | $7.50 | $7.50 | 292,586 |
| 2024-01-17 | $7.61 | $7.63 | $7.45 | $7.56 | $7.56 | 404,260 |
| 2024-01-16 | $7.80 | $7.84 | $7.65 | $7.73 | $7.73 | 630,355 |
| 2024-01-12 | $7.89 | $7.91 | $7.74 | $7.76 | $7.76 | 294,418 |
| 2024-01-11 | $7.91 | $7.94 | $7.76 | $7.83 | $7.83 | 393,657 |
| 2024-01-10 | $7.95 | $7.96 | $7.82 | $7.95 | $7.95 | 366,761 |
| 2024-01-09 | $8.04 | $8.06 | $7.89 | $7.93 | $7.93 | 350,087 |
| 2024-01-08 | $8.00 | $8.11 | $7.95 | $8.09 | $8.09 | 433,382 |
| 2024-01-05 | $8.05 | $8.14 | $7.97 | $8.03 | $8.03 | 380,346 |
| 2024-01-04 | $8.15 | $8.21 | $8.01 | $8.06 | $8.06 | 325,364 |
| 2024-01-03 | $8.20 | $8.25 | $8.15 | $8.18 | $8.18 | 311,074 |
| 2024-01-02 | $8.26 | $8.40 | $8.19 | $8.27 | $8.27 | 409,867 |
| 2023-12-29 | $8.25 | $8.37 | $8.17 | $8.31 | $8.31 | 321,598 |
| 2023-12-28 | $8.32 | $8.35 | $8.28 | $8.29 | $8.29 | 262,542 |
| 2023-12-27 | $8.33 | $8.38 | $8.24 | $8.29 | $8.29 | 298,112 |
| 2023-12-26 | $8.29 | $8.38 | $8.28 | $8.36 | $8.36 | 104,069 |
| 2023-12-22 | $8.21 | $8.32 | $8.21 | $8.29 | $8.29 | 324,831 |
| 2023-12-21 | $8.10 | $8.18 | $8.08 | $8.15 | $8.15 | 645,394 |
| 2023-12-20 | $8.19 | $8.21 | $8.02 | $8.06 | $8.06 | 450,253 |
| 2023-12-19 | $7.95 | $8.23 | $7.95 | $8.18 | $8.18 | 588,544 |
| 2023-12-18 | $8.10 | $8.10 | $7.93 | $7.96 | $7.96 | 485,255 |
| 2023-12-15 | $8.21 | $8.21 | $7.86 | $8.03 | $8.03 | 1,886,014 |
| 2023-12-14 | $8.00 | $8.18 | $8.00 | $8.15 | $8.15 | 715,057 |
| 2023-12-13 | $7.65 | $7.96 | $7.61 | $7.95 | $7.95 | 658,394 |
| 2023-12-12 | $7.75 | $7.75 | $7.50 | $7.64 | $7.64 | 498,834 |
| 2023-12-11 | $8.00 | $8.04 | $7.63 | $7.71 | $7.71 | 858,901 |
| 2023-12-08 | $8.13 | $8.18 | $8.05 | $8.05 | $8.05 | 260,953 |
| 2023-12-07 | $8.05 | $8.23 | $8.04 | $8.12 | $8.12 | 341,353 |
| 2023-12-06 | $8.12 | $8.27 | $8.11 | $8.16 | $8.16 | 323,209 |
| 2023-12-05 | $8.13 | $8.17 | $8.07 | $8.07 | $8.07 | 416,623 |
| 2023-12-04 | $8.13 | $8.23 | $8.13 | $8.16 | $8.16 | 409,709 |
| 2023-12-01 | $8.15 | $8.28 | $8.11 | $8.23 | $8.23 | 384,775 |
| 2023-11-30 | $8.04 | $8.15 | $8.02 | $8.15 | $8.15 | 348,838 |
| 2023-11-29 | $8.10 | $8.13 | $8.06 | $8.07 | $8.03 | 291,949 |
| 2023-11-28 | $8.04 | $8.12 | $8.02 | $8.09 | $8.05 | 333,218 |
| 2023-11-27 | $8.08 | $8.12 | $8.03 | $8.06 | $8.02 | 299,964 |
| 2023-11-24 | $8.01 | $8.15 | $8.01 | $8.12 | $8.08 | 181,765 |
| 2023-11-22 | $7.88 | $8.00 | $7.74 | $7.97 | $7.97 | 483,774 |
| 2023-11-21 | $8.48 | $8.48 | $7.72 | $7.90 | $7.90 | 1,044,767 |
| 2023-11-20 | $8.32 | $8.45 | $8.27 | $8.42 | $8.42 | 312,131 |
| 2023-11-17 | $8.32 | $8.40 | $8.25 | $8.38 | $8.38 | 389,154 |
| 2023-11-16 | $8.50 | $8.50 | $8.29 | $8.29 | $8.29 | 255,531 |
| 2023-11-15 | $8.40 | $8.55 | $8.39 | $8.46 | $8.46 | 481,197 |
| 2023-11-14 | $8.25 | $8.45 | $8.15 | $8.41 | $8.41 | 482,175 |
| 2023-11-13 | $8.18 | $8.25 | $8.04 | $8.10 | $8.10 | 384,987 |
| 2023-11-10 | $8.20 | $8.27 | $8.12 | $8.26 | $8.26 | 404,422 |
| 2023-11-09 | $8.11 | $8.26 | $8.07 | $8.19 | $8.19 | 522,418 |
| 2023-11-08 | $7.89 | $8.13 | $7.85 | $8.09 | $8.09 | 646,864 |
| 2023-11-07 | $7.95 | $8.27 | $7.82 | $7.95 | $7.95 | 613,605 |
| 2023-11-06 | $7.91 | $7.95 | $7.76 | $7.79 | $7.79 | 355,618 |
| 2023-11-03 | $7.94 | $8.01 | $7.84 | $7.88 | $7.88 | 519,646 |
| 2023-11-02 | $7.70 | $7.95 | $7.70 | $7.81 | $7.81 | 881,864 |
| 2023-11-01 | $7.28 | $7.53 | $7.22 | $7.50 | $7.50 | 893,269 |
| 2023-10-31 | $7.54 | $7.54 | $7.29 | $7.32 | $7.32 | 420,957 |
| 2023-10-30 | $7.41 | $7.57 | $7.41 | $7.56 | $7.56 | 417,045 |
| 2023-10-27 | $7.58 | $7.58 | $7.30 | $7.35 | $7.35 | 419,375 |
| 2023-10-26 | $7.63 | $7.75 | $7.54 | $7.56 | $7.56 | 434,693 |
| 2023-10-25 | $7.53 | $7.59 | $7.44 | $7.58 | $7.58 | 324,443 |
| 2023-10-24 | $7.86 | $7.86 | $7.61 | $7.62 | $7.62 | 406,842 |
| 2023-10-23 | $7.61 | $7.92 | $7.56 | $7.77 | $7.77 | 364,362 |
| 2023-10-20 | $7.81 | $7.89 | $7.70 | $7.72 | $7.72 | 521,581 |
| 2023-10-19 | $7.79 | $7.91 | $7.76 | $7.87 | $7.87 | 461,019 |
| 2023-10-18 | $8.03 | $8.12 | $7.81 | $7.83 | $7.83 | 503,500 |
| 2023-10-17 | $8.19 | $8.24 | $8.06 | $8.08 | $8.08 | 531,560 |
| 2023-10-16 | $8.25 | $8.34 | $8.22 | $8.25 | $8.25 | 338,518 |
| 2023-10-13 | $8.38 | $8.51 | $8.23 | $8.25 | $8.25 | 548,184 |
| 2023-10-12 | $8.77 | $8.77 | $8.37 | $8.38 | $8.38 | 644,485 |
| 2023-10-11 | $8.72 | $8.83 | $8.61 | $8.80 | $8.80 | 610,407 |
| 2023-10-10 | $8.63 | $8.69 | $8.53 | $8.65 | $8.65 | 505,269 |
| 2023-10-09 | $8.49 | $8.61 | $8.49 | $8.61 | $8.61 | 134,145 |
| 2023-10-06 | $8.74 | $8.74 | $8.34 | $8.50 | $8.50 | 756,416 |
| 2023-10-05 | $8.13 | $8.73 | $8.07 | $8.64 | $8.64 | 1,283,144 |
| 2023-10-04 | $8.17 | $8.17 | $7.90 | $8.05 | $8.05 | 944,737 |
| 2023-10-03 | $8.27 | $8.27 | $8.02 | $8.12 | $8.12 | 878,790 |
| 2023-10-02 | $8.69 | $8.69 | $8.31 | $8.36 | $8.36 | 1,280,633 |
| 2023-09-29 | $8.86 | $8.88 | $8.67 | $8.70 | $8.70 | 374,490 |
| 2023-09-28 | $8.89 | $8.91 | $8.76 | $8.76 | $8.76 | 268,024 |
| 2023-09-27 | $9.26 | $9.26 | $8.83 | $8.87 | $8.87 | 531,405 |
| 2023-09-26 | $9.05 | $9.29 | $9.04 | $9.27 | $9.27 | 600,068 |
| 2023-09-25 | $9.06 | $9.20 | $9.05 | $9.18 | $9.18 | 334,052 |
| 2023-09-22 | $9.06 | $9.20 | $9.03 | $9.15 | $9.15 | 1,015,641 |
| 2023-09-21 | $9.30 | $9.30 | $9.03 | $9.03 | $9.03 | 450,523 |
| 2023-09-20 | $9.38 | $9.40 | $9.28 | $9.36 | $9.36 | 271,079 |
| 2023-09-19 | $9.40 | $9.41 | $9.31 | $9.37 | $9.37 | 367,124 |
| 2023-09-18 | $9.32 | $9.35 | $9.21 | $9.31 | $9.31 | 266,924 |
| 2023-09-15 | $9.39 | $9.43 | $9.31 | $9.33 | $9.33 | 397,386 |
| 2023-09-14 | $9.42 | $9.47 | $9.23 | $9.39 | $9.39 | 433,561 |
| 2023-09-13 | $9.58 | $9.58 | $9.14 | $9.32 | $9.32 | 729,393 |
| 2023-09-12 | $9.69 | $9.72 | $9.57 | $9.59 | $9.59 | 240,741 |
| 2023-09-11 | $9.57 | $9.75 | $9.57 | $9.68 | $9.68 | 349,237 |
| 2023-09-08 | $9.49 | $9.59 | $9.47 | $9.57 | $9.57 | 364,866 |
| 2023-09-07 | $9.38 | $9.59 | $9.38 | $9.50 | $9.50 | 421,967 |
| 2023-09-06 | $9.46 | $9.46 | $9.34 | $9.41 | $9.41 | 425,682 |
| 2023-09-05 | $9.53 | $9.55 | $9.37 | $9.46 | $9.46 | 251,762 |
| 2023-09-01 | $9.61 | $9.67 | $9.46 | $9.57 | $9.57 | 418,758 |
| 2023-08-31 | $9.79 | $9.79 | $9.56 | $9.59 | $9.59 | 274,490 |
| 2023-08-30 | $9.87 | $9.95 | $9.73 | $9.74 | $9.68 | 299,527 |
| 2023-08-29 | $9.85 | $9.92 | $9.77 | $9.85 | $9.79 | 180,867 |
| 2023-08-28 | $9.67 | $9.89 | $9.67 | $9.81 | $9.75 | 217,479 |
| 2023-08-25 | $9.82 | $9.83 | $9.68 | $9.68 | $9.68 | 160,424 |
| 2023-08-24 | $9.87 | $10.04 | $9.76 | $9.77 | $9.77 | 225,725 |
| 2023-08-23 | $9.73 | $9.94 | $9.69 | $9.92 | $9.92 | 240,448 |
| 2023-08-22 | $9.83 | $9.85 | $9.67 | $9.67 | $9.67 | 217,593 |
| 2023-08-21 | $9.96 | $9.96 | $9.73 | $9.83 | $9.83 | 278,234 |
| 2023-08-18 | $9.75 | $9.95 | $9.67 | $9.93 | $9.93 | 252,520 |
| 2023-08-17 | $10.00 | $10.02 | $9.77 | $9.77 | $9.77 | 224,592 |
| 2023-08-16 | $10.09 | $10.09 | $9.86 | $9.91 | $9.91 | 321,842 |
| 2023-08-15 | $10.22 | $10.23 | $10.02 | $10.09 | $10.09 | 309,819 |
| 2023-08-14 | $10.25 | $10.30 | $10.12 | $10.21 | $10.21 | 366,117 |
| 2023-08-11 | $10.39 | $10.39 | $10.21 | $10.23 | $10.23 | 400,538 |
| 2023-08-10 | $10.28 | $10.40 | $10.16 | $10.38 | $10.38 | 456,697 |
| 2023-08-09 | $10.27 | $10.31 | $10.15 | $10.16 | $10.16 | 353,154 |
| 2023-08-08 | $10.27 | $10.27 | $9.99 | $10.19 | $10.19 | 527,992 |
| 2023-08-07 | $10.22 | $10.32 | $10.13 | $10.29 | $10.29 | 282,559 |
| 2023-08-04 | $10.10 | $10.38 | $9.99 | $10.13 | $10.13 | 760,191 |
| 2023-08-03 | $10.06 | $10.06 | $9.81 | $9.96 | $9.96 | 658,495 |
| 2023-08-02 | $10.08 | $10.10 | $10.01 | $10.09 | $10.09 | 370,891 |
| 2023-08-01 | $10.15 | $10.16 | $10.06 | $10.13 | $10.13 | 432,202 |
| 2023-07-31 | $9.95 | $10.29 | $9.94 | $10.21 | $10.21 | 639,164 |
| 2023-07-28 | $9.91 | $10.01 | $9.91 | $10.00 | $10.00 | 353,862 |
| 2023-07-27 | $10.07 | $10.07 | $9.86 | $9.93 | $9.93 | 423,926 |
| 2023-07-26 | $10.35 | $10.36 | $10.04 | $10.06 | $10.06 | 378,155 |
| 2023-07-25 | $10.26 | $10.35 | $10.22 | $10.32 | $10.32 | 267,398 |
| 2023-07-24 | $10.20 | $10.27 | $10.12 | $10.26 | $10.26 | 289,601 |
| 2023-07-21 | $10.22 | $10.26 | $10.08 | $10.17 | $10.17 | 445,655 |
| 2023-07-20 | $10.01 | $10.04 | $9.83 | $10.03 | $10.03 | 218,009 |
| 2023-07-19 | $9.87 | $10.03 | $9.84 | $9.99 | $9.99 | 277,011 |
| 2023-07-18 | $9.85 | $9.96 | $9.80 | $9.87 | $9.87 | 280,020 |
| 2023-07-17 | $9.85 | $9.88 | $9.67 | $9.86 | $9.86 | 500,528 |
| 2023-07-14 | $10.00 | $10.14 | $9.87 | $9.90 | $9.90 | 630,075 |
| 2023-07-13 | $9.95 | $10.15 | $9.82 | $10.08 | $10.08 | 875,394 |
| 2023-07-12 | $9.40 | $9.92 | $9.34 | $9.91 | $9.91 | 1,079,991 |
| 2023-07-11 | $8.88 | $9.38 | $8.69 | $9.36 | $9.36 | 1,247,004 |
| 2023-07-10 | $9.37 | $9.41 | $9.19 | $9.21 | $9.21 | 258,070 |
| 2023-07-07 | $9.28 | $9.45 | $9.28 | $9.43 | $9.43 | 258,002 |
| 2023-07-06 | $9.41 | $9.44 | $9.27 | $9.31 | $9.31 | 236,546 |
| 2023-07-05 | $9.40 | $9.48 | $9.29 | $9.42 | $9.42 | 229,901 |
| 2023-07-03 | $9.35 | $9.52 | $9.33 | $9.44 | $9.44 | 108,175 |
| 2023-06-30 | $9.17 | $9.38 | $9.15 | $9.36 | $9.36 | 371,198 |
| 2023-06-29 | $9.13 | $9.23 | $9.05 | $9.21 | $9.21 | 260,677 |
| 2023-06-28 | $9.27 | $9.27 | $9.07 | $9.13 | $9.13 | 399,322 |
| 2023-06-27 | $9.33 | $9.35 | $9.25 | $9.27 | $9.27 | 176,466 |
| 2023-06-26 | $9.30 | $9.34 | $9.19 | $9.31 | $9.31 | 280,675 |
| 2023-06-23 | $9.59 | $9.60 | $9.29 | $9.29 | $9.29 | 259,678 |
| 2023-06-22 | $9.69 | $9.69 | $9.57 | $9.63 | $9.63 | 272,846 |
| 2023-06-21 | $9.71 | $9.71 | $9.58 | $9.66 | $9.66 | 295,707 |
| 2023-06-20 | $9.75 | $9.75 | $9.54 | $9.67 | $9.67 | 388,410 |
| 2023-06-16 | $9.62 | $9.82 | $9.60 | $9.74 | $9.74 | 1,247,985 |
| 2023-06-15 | $9.57 | $9.66 | $9.49 | $9.65 | $9.65 | 321,800 |
| 2023-06-14 | $9.71 | $9.72 | $9.46 | $9.53 | $9.53 | 413,839 |
| 2023-06-13 | $9.75 | $9.81 | $9.70 | $9.72 | $9.72 | 304,794 |
| 2023-06-12 | $9.85 | $9.86 | $9.66 | $9.72 | $9.72 | 394,105 |
| 2023-06-09 | $9.94 | $10.00 | $9.84 | $9.88 | $9.88 | 291,294 |
| 2023-06-08 | $10.04 | $10.07 | $9.91 | $9.94 | $9.94 | 277,686 |
| 2023-06-07 | $9.89 | $10.02 | $9.82 | $10.01 | $10.01 | 248,445 |
| 2023-06-06 | $9.84 | $9.85 | $9.75 | $9.82 | $9.82 | 242,068 |
| 2023-06-05 | $9.82 | $9.87 | $9.77 | $9.81 | $9.81 | 172,621 |
| 2023-06-02 | $9.73 | $9.89 | $9.70 | $9.88 | $9.88 | 196,540 |
| 2023-06-01 | $9.64 | $9.76 | $9.64 | $9.68 | $9.68 | 252,316 |
| 2023-05-31 | $9.60 | $9.66 | $9.50 | $9.63 | $9.63 | 252,731 |
| 2023-05-30 | $9.54 | $9.72 | $9.54 | $9.68 | $9.64 | 286,579 |
| 2023-05-26 | $9.47 | $9.48 | $9.38 | $9.45 | $9.41 | 133,459 |
| 2023-05-25 | $9.58 | $9.58 | $9.37 | $9.43 | $9.39 | 195,564 |
| 2023-05-24 | $9.72 | $9.75 | $9.48 | $9.51 | $9.47 | 229,027 |
| 2023-05-23 | $9.84 | $9.84 | $9.68 | $9.74 | $9.70 | 187,483 |
| 2023-05-22 | $9.72 | $9.85 | $9.72 | $9.82 | $9.78 | 114,803 |
| 2023-05-19 | $9.90 | $9.91 | $9.71 | $9.72 | $9.72 | 192,902 |
| 2023-05-18 | $9.76 | $9.85 | $9.61 | $9.83 | $9.83 | 165,393 |
| 2023-05-17 | $9.68 | $9.75 | $9.57 | $9.73 | $9.73 | 252,898 |
| 2023-05-16 | $9.86 | $9.87 | $9.64 | $9.68 | $9.68 | 229,847 |
| 2023-05-15 | $9.74 | $9.87 | $9.74 | $9.87 | $9.87 | 311,053 |
| 2023-05-12 | $9.72 | $9.72 | $9.57 | $9.68 | $9.68 | 334,993 |
| 2023-05-11 | $9.91 | $9.91 | $9.63 | $9.65 | $9.65 | 268,689 |
| 2023-05-10 | $9.98 | $9.99 | $9.74 | $9.92 | $9.92 | 350,019 |
| 2023-05-09 | $9.73 | $10.07 | $9.71 | $9.96 | $9.96 | 571,354 |
| 2023-05-08 | $9.58 | $9.88 | $9.58 | $9.77 | $9.77 | 360,795 |
| 2023-05-05 | $9.60 | $9.73 | $9.40 | $9.52 | $9.52 | 507,858 |
| 2023-05-04 | $9.03 | $9.20 | $8.98 | $9.18 | $9.18 | 418,540 |
| 2023-05-03 | $8.94 | $9.14 | $8.94 | $9.00 | $9.00 | 316,641 |
| 2023-05-02 | $9.04 | $9.04 | $8.85 | $8.96 | $8.96 | 316,599 |
| 2023-05-01 | $8.91 | $9.11 | $8.91 | $9.01 | $9.01 | 205,648 |
| 2023-04-28 | $8.74 | $8.95 | $8.74 | $8.92 | $8.92 | 159,061 |
| 2023-04-27 | $8.72 | $8.87 | $8.72 | $8.82 | $8.82 | 320,101 |
| 2023-04-26 | $8.78 | $8.78 | $8.62 | $8.70 | $8.70 | 261,126 |
| 2023-04-25 | $8.79 | $8.84 | $8.71 | $8.75 | $8.75 | 272,028 |
| 2023-04-24 | $8.81 | $8.82 | $8.71 | $8.80 | $8.80 | 216,706 |
| 2023-04-21 | $8.78 | $8.84 | $8.72 | $8.82 | $8.82 | 248,655 |
| 2023-04-20 | $8.82 | $8.90 | $8.74 | $8.83 | $8.83 | 257,414 |
| 2023-04-19 | $8.88 | $8.98 | $8.88 | $8.89 | $8.89 | 208,315 |
| 2023-04-18 | $9.10 | $9.10 | $8.83 | $8.95 | $8.95 | 297,852 |
| 2023-04-17 | $9.25 | $9.25 | $9.00 | $9.08 | $9.08 | 302,101 |
| 2023-04-14 | $9.33 | $9.33 | $9.17 | $9.22 | $9.22 | 359,989 |
| 2023-04-13 | $9.17 | $9.30 | $9.11 | $9.28 | $9.28 | 347,645 |
| 2023-04-12 | $8.94 | $9.26 | $8.93 | $9.18 | $9.18 | 477,516 |
| 2023-04-11 | $8.85 | $8.93 | $8.81 | $8.88 | $8.88 | 203,161 |
| 2023-04-10 | $8.80 | $8.87 | $8.75 | $8.85 | $8.85 | 140,618 |
| 2023-04-06 | $8.76 | $8.87 | $8.75 | $8.83 | $8.83 | 224,072 |
| 2023-04-05 | $8.77 | $8.91 | $8.71 | $8.76 | $8.76 | 368,328 |
| 2023-04-04 | $8.77 | $8.85 | $8.75 | $8.77 | $8.77 | 312,139 |
| 2023-04-03 | $8.76 | $8.82 | $8.67 | $8.80 | $8.80 | 263,422 |
| 2023-03-31 | $8.55 | $8.81 | $8.55 | $8.75 | $8.75 | 420,307 |
| 2023-03-30 | $8.41 | $8.53 | $8.30 | $8.49 | $8.49 | 321,312 |
| 2023-03-29 | $8.14 | $8.42 | $8.09 | $8.36 | $8.36 | 520,898 |
| 2023-03-28 | $7.93 | $8.10 | $7.88 | $8.08 | $8.08 | 214,918 |
| 2023-03-27 | $7.91 | $8.00 | $7.88 | $7.95 | $7.95 | 203,345 |
| 2023-03-24 | $7.75 | $7.86 | $7.69 | $7.84 | $7.84 | 203,120 |
| 2023-03-23 | $7.83 | $7.97 | $7.75 | $7.78 | $7.78 | 292,694 |
| 2023-03-22 | $7.88 | $7.97 | $7.78 | $7.84 | $7.84 | 297,089 |
| 2023-03-21 | $7.99 | $8.10 | $7.87 | $7.89 | $7.89 | 365,239 |
| 2023-03-20 | $8.02 | $8.15 | $7.94 | $7.97 | $7.97 | 329,821 |
| 2023-03-17 | $8.13 | $8.13 | $7.93 | $7.97 | $7.97 | 453,482 |
| 2023-03-16 | $8.14 | $8.17 | $7.86 | $8.14 | $8.14 | 341,023 |
| 2023-03-15 | $8.15 | $8.17 | $8.01 | $8.14 | $8.14 | 345,210 |
| 2023-03-14 | $8.16 | $8.37 | $8.12 | $8.21 | $8.21 | 483,968 |
| 2023-03-13 | $8.14 | $8.27 | $8.07 | $8.10 | $8.10 | 526,271 |
| 2023-03-10 | $8.30 | $8.32 | $8.11 | $8.17 | $8.17 | 434,431 |
| 2023-03-09 | $8.46 | $8.46 | $8.23 | $8.26 | $8.26 | 448,822 |
| 2023-03-08 | $8.56 | $8.57 | $8.34 | $8.44 | $8.44 | 299,787 |
| 2023-03-07 | $8.62 | $8.71 | $8.47 | $8.57 | $8.57 | 323,308 |
| 2023-03-06 | $8.47 | $8.62 | $8.44 | $8.59 | $8.59 | 307,962 |
| 2023-03-03 | $8.34 | $8.50 | $8.31 | $8.45 | $8.45 | 280,688 |
| 2023-03-02 | $8.12 | $8.42 | $8.03 | $8.32 | $8.32 | 375,168 |
| 2023-03-01 | $8.06 | $8.25 | $8.05 | $8.12 | $8.12 | 424,911 |
| 2023-02-28 | $8.21 | $8.22 | $8.08 | $8.09 | $8.09 | 480,097 |
| 2023-02-27 | $8.34 | $8.35 | $8.15 | $8.23 | $8.19 | 552,288 |
| 2023-02-24 | $8.46 | $8.48 | $8.17 | $8.31 | $8.27 | 1,250,931 |
| 2023-02-23 | $9.13 | $9.37 | $8.49 | $8.60 | $8.56 | 563,998 |
| 2023-02-22 | $8.87 | $9.02 | $8.81 | $8.87 | $8.83 | 381,859 |
| 2023-02-21 | $9.10 | $9.12 | $8.83 | $8.89 | $8.85 | 247,637 |
| 2023-02-17 | $9.04 | $9.22 | $9.02 | $9.12 | $9.12 | 240,460 |
| 2023-02-16 | $9.13 | $9.15 | $8.96 | $9.05 | $9.05 | 330,743 |
| 2023-02-15 | $9.23 | $9.23 | $9.02 | $9.18 | $9.18 | 300,134 |
| 2023-02-14 | $9.25 | $9.32 | $9.15 | $9.24 | $9.24 | 156,427 |
| 2023-02-13 | $9.18 | $9.25 | $9.16 | $9.24 | $9.24 | 291,323 |
| 2023-02-10 | $9.10 | $9.27 | $9.10 | $9.14 | $9.14 | 276,421 |
| 2023-02-09 | $9.19 | $9.29 | $9.07 | $9.11 | $9.11 | 190,043 |
| 2023-02-08 | $9.08 | $9.19 | $9.02 | $9.15 | $9.15 | 285,237 |
| 2023-02-07 | $9.15 | $9.24 | $9.08 | $9.13 | $9.13 | 297,183 |
| 2023-02-06 | $9.20 | $9.29 | $9.13 | $9.20 | $9.20 | 246,924 |
| 2023-02-03 | $9.46 | $9.51 | $9.22 | $9.24 | $9.24 | 480,878 |
| 2023-02-02 | $9.63 | $9.65 | $9.27 | $9.55 | $9.55 | 433,501 |
| 2023-02-01 | $9.54 | $9.70 | $9.30 | $9.63 | $9.63 | 527,286 |
| 2023-01-31 | $9.63 | $9.74 | $9.52 | $9.73 | $9.73 | 343,290 |
| 2023-01-30 | $9.71 | $9.72 | $9.54 | $9.60 | $9.60 | 266,893 |
| 2023-01-27 | $9.70 | $10.24 | $9.59 | $9.74 | $9.74 | 761,474 |
| 2023-01-26 | $9.31 | $9.58 | $9.29 | $9.56 | $9.56 | 351,050 |
| 2023-01-25 | $9.24 | $9.34 | $9.15 | $9.30 | $9.30 | 283,742 |
| 2023-01-24 | $9.41 | $9.48 | $9.17 | $9.28 | $9.28 | 236,396 |
| 2023-01-23 | $9.49 | $9.55 | $9.41 | $9.53 | $9.53 | 202,886 |
| 2023-01-20 | $9.36 | $9.45 | $9.29 | $9.44 | $9.44 | 209,058 |
| 2023-01-19 | $9.36 | $9.42 | $9.30 | $9.37 | $9.37 | 170,734 |
| 2023-01-18 | $9.68 | $9.68 | $9.36 | $9.37 | $9.37 | 238,969 |
| 2023-01-17 | $9.40 | $9.66 | $9.37 | $9.57 | $9.57 | 290,017 |
| 2023-01-13 | $9.35 | $9.44 | $9.21 | $9.40 | $9.40 | 352,336 |
| 2023-01-12 | $9.33 | $9.41 | $9.23 | $9.35 | $9.35 | 239,050 |
| 2023-01-11 | $9.15 | $9.43 | $9.15 | $9.33 | $9.33 | 272,504 |
| 2023-01-10 | $9.04 | $9.21 | $9.03 | $9.18 | $9.18 | 194,513 |
| 2023-01-09 | $9.09 | $9.15 | $9.06 | $9.10 | $9.10 | 283,124 |
| 2023-01-06 | $8.75 | $9.11 | $8.75 | $9.09 | $9.09 | 376,135 |
| 2023-01-05 | $8.95 | $9.06 | $8.72 | $8.75 | $8.75 | 325,203 |
| 2023-01-04 | $8.94 | $9.04 | $8.91 | $9.03 | $9.03 | 244,395 |
| 2023-01-03 | $8.90 | $8.97 | $8.78 | $8.90 | $8.90 | 243,591 |
| 2022-12-30 | $8.99 | $9.08 | $8.91 | $8.97 | $8.97 | 231,508 |
| 2022-12-29 | $8.85 | $9.02 | $8.80 | $9.00 | $9.00 | 261,057 |
| 2022-12-28 | $8.78 | $8.95 | $8.71 | $8.73 | $8.73 | 283,548 |
| 2022-12-27 | $8.83 | $8.91 | $8.74 | $8.82 | $8.82 | 90,000 |
| 2022-12-23 | $8.79 | $8.79 | $8.66 | $8.78 | $8.78 | 301,444 |
| 2022-12-22 | $9.10 | $9.10 | $8.66 | $8.71 | $8.71 | 379,303 |
| 2022-12-21 | $8.94 | $9.19 | $8.90 | $9.19 | $9.19 | 252,716 |
| 2022-12-20 | $8.76 | $8.94 | $8.72 | $8.94 | $8.94 | 397,149 |
| 2022-12-19 | $9.25 | $9.30 | $8.69 | $8.75 | $8.75 | 566,331 |
| 2022-12-16 | $9.31 | $9.45 | $9.13 | $9.30 | $9.30 | 678,954 |
| 2022-12-15 | $9.65 | $9.65 | $9.21 | $9.39 | $9.39 | 646,606 |
| 2022-12-14 | $9.76 | $9.81 | $9.61 | $9.62 | $9.62 | 288,907 |
| 2022-12-13 | $9.58 | $9.75 | $9.56 | $9.69 | $9.69 | 320,102 |
| 2022-12-12 | $9.49 | $9.55 | $9.41 | $9.55 | $9.55 | 287,857 |
| 2022-12-09 | $9.19 | $9.47 | $9.16 | $9.39 | $9.39 | 286,283 |
| 2022-12-08 | $9.27 | $9.38 | $9.23 | $9.25 | $9.25 | 217,952 |
| 2022-12-07 | $9.27 | $9.41 | $9.22 | $9.28 | $9.28 | 429,166 |
| 2022-12-06 | $9.47 | $9.58 | $9.15 | $9.26 | $9.26 | 515,964 |
| 2022-12-05 | $9.57 | $9.57 | $9.44 | $9.49 | $9.49 | 341,469 |
| 2022-12-02 | $9.40 | $9.60 | $9.40 | $9.58 | $9.58 | 466,565 |
| 2022-12-01 | $9.41 | $9.51 | $9.33 | $9.51 | $9.51 | 463,777 |
| 2022-11-30 | $9.06 | $9.36 | $8.97 | $9.35 | $9.35 | 275,197 |
| 2022-11-29 | $9.23 | $9.24 | $9.02 | $9.05 | $9.01 | 412,787 |
| 2022-11-28 | $9.45 | $9.48 | $9.27 | $9.30 | $9.26 | 319,156 |
| 2022-11-25 | $9.35 | $9.52 | $9.33 | $9.48 | $9.44 | 179,070 |
| 2022-11-23 | $9.46 | $9.46 | $9.27 | $9.38 | $9.34 | 256,138 |
| 2022-11-22 | $9.23 | $9.46 | $9.23 | $9.45 | $9.41 | 361,585 |
| 2022-11-21 | $9.23 | $9.31 | $9.13 | $9.23 | $9.19 | 310,722 |
| 2022-11-18 | $9.30 | $9.40 | $9.18 | $9.32 | $9.28 | 283,772 |
| 2022-11-17 | $9.26 | $9.36 | $9.18 | $9.29 | $9.25 | 341,837 |
| 2022-11-16 | $9.17 | $9.53 | $9.15 | $9.38 | $9.34 | 462,464 |
| 2022-11-15 | $9.38 | $9.44 | $9.19 | $9.23 | $9.19 | 298,933 |
| 2022-11-14 | $9.55 | $9.56 | $9.25 | $9.28 | $9.24 | 583,563 |
| 2022-11-11 | $9.47 | $9.54 | $9.35 | $9.51 | $9.51 | 348,984 |
| 2022-11-10 | $9.62 | $9.68 | $9.41 | $9.49 | $9.49 | 446,943 |
| 2022-11-09 | $9.42 | $9.63 | $9.33 | $9.37 | $9.37 | 725,710 |
| 2022-11-08 | $9.43 | $9.69 | $9.26 | $9.40 | $9.40 | 859,850 |
| 2022-11-07 | $8.63 | $8.75 | $8.44 | $8.75 | $8.75 | 558,069 |
| 2022-11-04 | $8.66 | $8.72 | $8.52 | $8.58 | $8.58 | 405,114 |
| 2022-11-03 | $8.50 | $8.58 | $8.42 | $8.54 | $8.54 | 277,466 |
| 2022-11-02 | $8.71 | $8.80 | $8.54 | $8.56 | $8.56 | 433,801 |
| 2022-11-01 | $8.83 | $8.92 | $8.62 | $8.66 | $8.66 | 449,530 |
| 2022-10-31 | $8.77 | $8.82 | $8.65 | $8.82 | $8.82 | 299,262 |
| 2022-10-28 | $8.97 | $9.05 | $8.77 | $8.84 | $8.84 | 228,337 |
| 2022-10-27 | $8.74 | $9.00 | $8.74 | $8.98 | $8.98 | 301,252 |
| 2022-10-26 | $8.79 | $8.83 | $8.69 | $8.74 | $8.74 | 216,847 |
| 2022-10-25 | $8.58 | $8.86 | $8.58 | $8.76 | $8.76 | 364,615 |
| 2022-10-24 | $8.51 | $8.60 | $8.39 | $8.59 | $8.59 | 209,715 |
| 2022-10-21 | $8.25 | $8.50 | $8.12 | $8.47 | $8.47 | 628,317 |
| 2022-10-20 | $8.32 | $8.46 | $8.17 | $8.17 | $8.17 | 513,031 |
| 2022-10-19 | $8.28 | $8.38 | $8.21 | $8.26 | $8.26 | 349,436 |
| 2022-10-18 | $8.36 | $8.48 | $8.23 | $8.34 | $8.34 | 262,238 |
| 2022-10-17 | $7.98 | $8.41 | $7.96 | $8.28 | $8.28 | 556,655 |
| 2022-10-14 | $7.92 | $8.16 | $7.80 | $7.85 | $7.85 | 629,307 |
| 2022-10-13 | $7.67 | $7.98 | $7.55 | $7.90 | $7.90 | 503,227 |
| 2022-10-12 | $8.05 | $8.16 | $7.78 | $7.79 | $7.79 | 304,739 |
| 2022-10-11 | $8.12 | $8.21 | $8.02 | $8.09 | $8.09 | 364,331 |
| 2022-10-10 | $8.30 | $8.30 | $8.14 | $8.17 | $8.17 | 227,756 |
| 2022-10-07 | $8.42 | $8.54 | $8.30 | $8.33 | $8.33 | 338,124 |
| 2022-10-06 | $8.91 | $8.92 | $8.44 | $8.50 | $8.50 | 567,148 |
| 2022-10-05 | $9.30 | $9.30 | $8.86 | $8.96 | $8.96 | 427,525 |
| 2022-10-04 | $9.27 | $9.43 | $9.27 | $9.33 | $9.33 | 397,518 |
| 2022-10-03 | $8.95 | $9.31 | $8.95 | $9.24 | $9.24 | 527,342 |
| 2022-09-30 | $8.89 | $8.97 | $8.82 | $8.83 | $8.83 | 307,709 |
| 2022-09-29 | $9.11 | $9.11 | $8.82 | $8.90 | $8.90 | 374,157 |
| 2022-09-28 | $9.12 | $9.25 | $9.08 | $9.12 | $9.12 | 670,978 |
| 2022-09-27 | $9.27 | $9.34 | $9.03 | $9.09 | $9.09 | 586,323 |
| 2022-09-26 | $9.41 | $9.41 | $9.14 | $9.21 | $9.21 | 504,996 |
| 2022-09-23 | $9.36 | $9.46 | $9.31 | $9.40 | $9.40 | 537,008 |
| 2022-09-22 | $9.35 | $9.61 | $9.32 | $9.48 | $9.48 | 422,627 |
| 2022-09-21 | $9.42 | $9.55 | $9.31 | $9.35 | $9.35 | 316,888 |
| 2022-09-20 | $9.56 | $9.57 | $9.30 | $9.38 | $9.38 | 453,791 |
| 2022-09-19 | $9.38 | $9.64 | $9.33 | $9.61 | $9.61 | 336,370 |
| 2022-09-16 | $9.11 | $9.42 | $9.03 | $9.39 | $9.39 | 687,142 |
| 2022-09-15 | $9.34 | $9.37 | $8.97 | $9.11 | $9.11 | 384,566 |
| 2022-09-14 | $9.37 | $9.45 | $9.33 | $9.35 | $9.35 | 225,524 |
| 2022-09-13 | $9.42 | $9.47 | $9.28 | $9.34 | $9.34 | 295,237 |
| 2022-09-12 | $9.55 | $9.63 | $9.50 | $9.55 | $9.55 | 226,072 |
| 2022-09-09 | $9.36 | $9.52 | $9.36 | $9.48 | $9.48 | 318,133 |
| 2022-09-08 | $9.19 | $9.35 | $9.14 | $9.29 | $9.29 | 214,653 |
| 2022-09-07 | $9.08 | $9.24 | $9.02 | $9.19 | $9.19 | 359,562 |
| 2022-09-06 | $9.07 | $9.12 | $8.92 | $9.09 | $9.09 | 565,679 |
| 2022-09-02 | $9.33 | $9.37 | $9.09 | $9.10 | $9.10 | 287,773 |
| 2022-09-01 | $9.35 | $9.35 | $9.17 | $9.32 | $9.32 | 461,012 |
| 2022-08-31 | $9.30 | $9.43 | $9.19 | $9.38 | $9.38 | 503,764 |
| 2022-08-30 | $9.60 | $9.70 | $9.34 | $9.36 | $9.32 | 547,413 |
| 2022-08-29 | $9.94 | $9.94 | $9.58 | $9.66 | $9.62 | 808,607 |
| 2022-08-26 | $10.13 | $10.22 | $9.89 | $9.94 | $9.90 | 352,416 |
| 2022-08-25 | $10.01 | $10.21 | $9.85 | $10.12 | $10.08 | 500,038 |
| 2022-08-24 | $9.74 | $9.95 | $9.73 | $9.95 | $9.91 | 389,345 |
| 2022-08-23 | $9.84 | $9.85 | $9.69 | $9.79 | $9.75 | 383,794 |
| 2022-08-22 | $9.87 | $9.89 | $9.76 | $9.82 | $9.78 | 346,855 |
| 2022-08-19 | $9.93 | $9.99 | $9.89 | $9.93 | $9.89 | 185,905 |
| 2022-08-18 | $9.89 | $10.02 | $9.84 | $9.93 | $9.89 | 315,567 |
| 2022-08-17 | $9.98 | $10.07 | $9.82 | $9.89 | $9.85 | 353,886 |
| 2022-08-16 | $9.99 | $10.15 | $9.94 | $10.05 | $10.01 | 369,779 |
| 2022-08-15 | $9.90 | $10.09 | $9.78 | $10.00 | $9.96 | 506,610 |
| 2022-08-12 | $10.01 | $10.10 | $9.94 | $9.95 | $9.91 | 287,631 |
| 2022-08-11 | $9.85 | $10.14 | $9.78 | $9.98 | $9.94 | 446,937 |
| 2022-08-10 | $10.34 | $10.41 | $9.82 | $9.85 | $9.81 | 651,060 |
| 2022-08-09 | $10.45 | $10.51 | $10.16 | $10.34 | $10.30 | 782,372 |
| 2022-08-08 | $10.69 | $10.75 | $10.28 | $10.51 | $10.47 | 1,109,140 |
| 2022-08-05 | $11.06 | $11.12 | $10.40 | $10.66 | $10.62 | 656,303 |
| 2022-08-04 | $11.20 | $11.39 | $11.10 | $11.34 | $11.29 | 873,227 |
| 2022-08-03 | $11.30 | $11.30 | $11.06 | $11.18 | $11.13 | 231,329 |
| 2022-08-02 | $11.34 | $11.41 | $11.23 | $11.31 | $11.26 | 237,199 |
| 2022-08-01 | $11.40 | $11.43 | $11.26 | $11.32 | $11.27 | 199,402 |
| 2022-07-29 | $11.37 | $11.51 | $11.31 | $11.42 | $11.37 | 717,432 |
| 2022-07-28 | $11.29 | $11.50 | $11.25 | $11.36 | $11.31 | 688,123 |
| 2022-07-27 | $11.22 | $11.30 | $11.20 | $11.26 | $11.21 | 315,080 |
| 2022-07-26 | $11.23 | $11.49 | $11.20 | $11.21 | $11.16 | 618,802 |
| 2022-07-25 | $11.22 | $11.27 | $11.12 | $11.26 | $11.21 | 231,487 |
| 2022-07-22 | $11.46 | $11.50 | $11.11 | $11.21 | $11.16 | 187,648 |
| 2022-07-21 | $11.58 | $11.58 | $11.33 | $11.46 | $11.41 | 201,174 |
| 2022-07-20 | $11.73 | $11.74 | $11.46 | $11.60 | $11.55 | 266,936 |
| 2022-07-19 | $11.73 | $11.85 | $11.69 | $11.74 | $11.69 | 235,392 |
| 2022-07-18 | $11.64 | $11.78 | $11.61 | $11.65 | $11.60 | 244,561 |
| 2022-07-15 | $11.50 | $11.59 | $11.36 | $11.59 | $11.54 | 228,995 |
| 2022-07-14 | $11.35 | $11.46 | $11.23 | $11.45 | $11.40 | 170,922 |
| 2022-07-13 | $11.50 | $11.65 | $11.47 | $11.52 | $11.47 | 213,067 |
| 2022-07-12 | $11.43 | $11.57 | $11.42 | $11.54 | $11.49 | 240,163 |
| 2022-07-11 | $11.53 | $11.59 | $11.29 | $11.48 | $11.43 | 218,585 |
| 2022-07-08 | $11.37 | $11.70 | $11.37 | $11.62 | $11.57 | 349,473 |
| 2022-07-07 | $11.45 | $11.66 | $11.37 | $11.41 | $11.36 | 279,043 |
| 2022-07-06 | $11.31 | $11.37 | $11.08 | $11.32 | $11.27 | 227,333 |
| 2022-07-05 | $11.52 | $11.52 | $11.03 | $11.29 | $11.24 | 346,614 |
| 2022-07-01 | $11.43 | $11.62 | $11.38 | $11.62 | $11.57 | 132,598 |
| 2022-06-30 | $11.46 | $11.47 | $11.23 | $11.40 | $11.35 | 328,914 |
| 2022-06-29 | $11.41 | $11.52 | $11.32 | $11.49 | $11.44 | 189,568 |
| 2022-06-28 | $11.10 | $11.43 | $11.10 | $11.37 | $11.32 | 243,585 |
| 2022-06-27 | $11.04 | $11.25 | $10.98 | $11.17 | $11.12 | 409,060 |
| 2022-06-24 | $10.89 | $10.99 | $10.81 | $10.99 | $10.95 | 265,036 |
| 2022-06-23 | $10.82 | $10.88 | $10.64 | $10.80 | $10.76 | 209,514 |
| 2022-06-22 | $10.38 | $10.77 | $10.23 | $10.76 | $10.72 | 283,356 |
| 2022-06-21 | $10.50 | $10.56 | $10.36 | $10.48 | $10.44 | 334,344 |
| 2022-06-17 | $10.94 | $10.96 | $10.39 | $10.45 | $10.41 | 1,099,894 |
| 2022-06-16 | $11.12 | $11.16 | $10.86 | $11.01 | $10.97 | 412,014 |
| 2022-06-15 | $11.40 | $11.48 | $11.01 | $11.27 | $11.22 | 805,527 |
| 2022-06-14 | $11.24 | $11.39 | $11.19 | $11.37 | $11.32 | 846,818 |
| 2022-06-13 | $11.30 | $11.30 | $10.92 | $11.28 | $11.23 | 472,585 |
| 2022-06-10 | $11.36 | $11.36 | $11.17 | $11.29 | $11.24 | 234,463 |
| 2022-06-09 | $11.52 | $11.59 | $11.40 | $11.40 | $11.35 | 143,366 |
| 2022-06-08 | $11.45 | $11.65 | $11.45 | $11.51 | $11.46 | 213,008 |
| 2022-06-07 | $11.43 | $11.66 | $11.42 | $11.52 | $11.47 | 188,451 |
| 2022-06-06 | $11.56 | $11.70 | $11.44 | $11.46 | $11.41 | 304,370 |
| 2022-06-03 | $11.44 | $11.67 | $11.44 | $11.52 | $11.47 | 214,005 |
| 2022-06-02 | $11.46 | $11.60 | $11.39 | $11.49 | $11.44 | 206,545 |
| 2022-06-01 | $11.41 | $11.50 | $11.31 | $11.45 | $11.40 | 230,918 |
| 2022-05-31 | $11.45 | $11.50 | $11.30 | $11.39 | $11.34 | 295,720 |
| 2022-05-27 | $11.37 | $11.57 | $11.33 | $11.48 | $11.39 | 544,812 |
| 2022-05-26 | $11.23 | $11.38 | $11.22 | $11.30 | $11.21 | 305,070 |
| 2022-05-25 | $11.32 | $11.45 | $11.15 | $11.15 | $11.07 | 339,983 |
| 2022-05-24 | $11.55 | $11.64 | $11.33 | $11.39 | $11.30 | 703,731 |
| 2022-05-23 | $11.30 | $11.50 | $11.24 | $11.47 | $11.38 | 142,327 |
| 2022-05-20 | $11.34 | $11.41 | $11.15 | $11.26 | $11.18 | 345,945 |
| 2022-05-19 | $11.09 | $11.40 | $11.09 | $11.33 | $11.24 | 180,112 |
| 2022-05-18 | $11.36 | $11.49 | $11.03 | $11.15 | $11.07 | 262,589 |
| 2022-05-17 | $11.12 | $11.40 | $11.03 | $11.34 | $11.25 | 344,021 |
| 2022-05-16 | $10.95 | $11.16 | $10.85 | $10.97 | $10.89 | 646,793 |
| 2022-05-13 | $10.68 | $11.07 | $10.68 | $10.88 | $10.80 | 408,898 |
| 2022-05-12 | $10.83 | $10.92 | $10.55 | $10.63 | $10.55 | 311,175 |
| 2022-05-11 | $10.92 | $11.11 | $10.84 | $10.92 | $10.84 | 280,548 |
| 2022-05-10 | $11.03 | $11.09 | $10.77 | $10.90 | $10.82 | 348,041 |
| 2022-05-09 | $11.05 | $11.17 | $10.76 | $10.92 | $10.84 | 394,915 |
| 2022-05-06 | $10.83 | $11.15 | $10.73 | $11.01 | $10.93 | 212,780 |
| 2022-05-05 | $10.89 | $11.06 | $10.64 | $10.72 | $10.64 | 253,876 |
| 2022-05-04 | $10.59 | $11.01 | $10.59 | $10.93 | $10.85 | 321,967 |
| 2022-05-03 | $10.45 | $10.66 | $10.45 | $10.53 | $10.45 | 197,644 |
| 2022-05-02 | $10.57 | $10.70 | $10.29 | $10.48 | $10.40 | 345,045 |
| 2022-04-29 | $10.81 | $10.91 | $10.67 | $10.73 | $10.65 | 248,336 |
| 2022-04-28 | $10.77 | $10.96 | $10.68 | $10.87 | $10.79 | 229,055 |
| 2022-04-27 | $10.76 | $10.81 | $10.65 | $10.74 | $10.66 | 197,562 |
| 2022-04-26 | $10.87 | $10.87 | $10.67 | $10.81 | $10.73 | 238,930 |
| 2022-04-25 | $10.97 | $11.00 | $10.70 | $10.93 | $10.85 | 263,808 |
| 2022-04-22 | $10.92 | $11.06 | $10.75 | $10.92 | $10.84 | 286,473 |
| 2022-04-21 | $11.06 | $11.25 | $10.93 | $10.97 | $10.89 | 195,237 |
| 2022-04-20 | $11.11 | $11.25 | $10.99 | $11.01 | $10.93 | 266,907 |
| 2022-04-19 | $11.22 | $11.30 | $10.95 | $10.97 | $10.89 | 235,838 |
| 2022-04-18 | $10.72 | $11.16 | $10.72 | $11.12 | $11.04 | 225,572 |
| 2022-04-14 | $10.87 | $10.92 | $10.75 | $10.78 | $10.70 | 192,182 |
| 2022-04-13 | $10.73 | $10.85 | $10.67 | $10.83 | $10.75 | 260,135 |
| 2022-04-12 | $10.75 | $10.83 | $10.68 | $10.72 | $10.64 | 166,471 |
| 2022-04-11 | $10.70 | $10.81 | $10.55 | $10.69 | $10.61 | 242,101 |
| 2022-04-08 | $10.79 | $10.87 | $10.70 | $10.72 | $10.64 | 120,628 |
| 2022-04-07 | $10.89 | $11.01 | $10.63 | $10.76 | $10.68 | 176,050 |
| 2022-04-06 | $10.31 | $10.86 | $10.27 | $10.82 | $10.74 | 352,430 |
| 2022-04-05 | $10.35 | $10.70 | $10.35 | $10.46 | $10.38 | 182,824 |
| 2022-04-04 | $10.44 | $10.44 | $10.23 | $10.35 | $10.27 | 162,592 |
| 2022-04-01 | $10.34 | $10.44 | $10.21 | $10.39 | $10.31 | 118,030 |
| 2022-03-31 | $10.10 | $10.40 | $10.09 | $10.36 | $10.28 | 357,182 |
| 2022-03-30 | $10.12 | $10.21 | $10.05 | $10.09 | $10.01 | 198,367 |
| 2022-03-29 | $9.90 | $10.10 | $9.89 | $10.09 | $10.01 | 284,428 |
| 2022-03-28 | $9.80 | $9.94 | $9.67 | $9.83 | $9.76 | 122,896 |
| 2022-03-25 | $9.63 | $9.87 | $9.61 | $9.74 | $9.67 | 187,476 |
| 2022-03-24 | $9.65 | $9.65 | $9.48 | $9.60 | $9.53 | 287,678 |
| 2022-03-23 | $9.60 | $9.67 | $9.44 | $9.62 | $9.55 | 265,594 |
| 2022-03-22 | $9.76 | $9.86 | $9.51 | $9.62 | $9.55 | 490,882 |
| 2022-03-21 | $9.93 | $10.02 | $9.91 | $9.95 | $9.87 | 173,326 |
| 2022-03-18 | $10.03 | $10.12 | $9.94 | $9.98 | $9.90 | 282,188 |
| 2022-03-17 | $9.93 | $10.12 | $9.93 | $10.02 | $9.94 | 167,003 |
| 2022-03-16 | $9.99 | $10.15 | $9.89 | $9.96 | $9.88 | 202,232 |
| 2022-03-15 | $9.60 | $9.96 | $9.58 | $9.92 | $9.85 | 247,930 |
| 2022-03-14 | $9.81 | $9.85 | $9.52 | $9.62 | $9.55 | 224,814 |
| 2022-03-11 | $9.91 | $9.96 | $9.81 | $9.82 | $9.75 | 152,052 |
| 2022-03-10 | $9.83 | $9.97 | $9.83 | $9.88 | $9.81 | 190,630 |
| 2022-03-09 | $9.89 | $10.07 | $9.89 | $9.90 | $9.83 | 160,354 |
| 2022-03-08 | $9.88 | $10.07 | $9.86 | $9.90 | $9.83 | 190,395 |
| 2022-03-07 | $9.91 | $9.97 | $9.83 | $9.85 | $9.78 | 266,320 |
| 2022-03-04 | $9.68 | $9.95 | $9.65 | $9.85 | $9.78 | 171,654 |
| 2022-03-03 | $9.79 | $9.87 | $9.67 | $9.75 | $9.68 | 315,516 |
| 2022-03-02 | $9.89 | $10.01 | $9.74 | $9.76 | $9.69 | 281,943 |
| 2022-03-01 | $10.17 | $10.26 | $9.83 | $9.89 | $9.82 | 464,567 |
| 2022-02-28 | $9.95 | $10.17 | $9.93 | $10.17 | $10.09 | 183,852 |
| 2022-02-25 | $10.08 | $10.17 | $9.89 | $10.00 | $9.89 | 340,243 |
| 2022-02-24 | $10.28 | $10.30 | $9.96 | $10.12 | $10.00 | 376,061 |
| 2022-02-23 | $10.24 | $10.38 | $10.20 | $10.29 | $10.17 | 150,161 |
| 2022-02-22 | $10.23 | $10.36 | $10.17 | $10.26 | $10.14 | 337,522 |
| 2022-02-18 | $10.34 | $10.41 | $10.23 | $10.26 | $10.14 | 145,798 |
| 2022-02-17 | $10.39 | $10.45 | $10.34 | $10.38 | $10.26 | 97,356 |
| 2022-02-16 | $10.46 | $10.54 | $10.32 | $10.41 | $10.29 | 121,668 |
| 2022-02-15 | $10.62 | $10.62 | $10.37 | $10.45 | $10.33 | 151,751 |
| 2022-02-14 | $10.45 | $10.58 | $10.37 | $10.50 | $10.38 | 227,359 |
| 2022-02-11 | $10.65 | $10.73 | $10.41 | $10.46 | $10.34 | 206,338 |
| 2022-02-10 | $10.66 | $10.77 | $10.61 | $10.63 | $10.51 | 103,556 |
| 2022-02-09 | $10.84 | $10.87 | $10.77 | $10.79 | $10.67 | 92,552 |
| 2022-02-08 | $10.71 | $10.82 | $10.69 | $10.72 | $10.60 | 177,908 |
| 2022-02-07 | $10.73 | $10.79 | $10.64 | $10.73 | $10.61 | 110,503 |
| 2022-02-04 | $10.69 | $10.76 | $10.54 | $10.67 | $10.55 | 198,010 |
| 2022-02-03 | $10.73 | $10.77 | $10.62 | $10.75 | $10.63 | 226,253 |
| 2022-02-02 | $10.92 | $11.03 | $10.78 | $10.80 | $10.68 | 204,791 |
| 2022-02-01 | $10.93 | $11.07 | $10.82 | $10.84 | $10.72 | 466,174 |
| 2022-01-31 | $10.65 | $10.97 | $10.65 | $10.86 | $10.74 | 194,753 |
| 2022-01-28 | $10.53 | $10.70 | $10.46 | $10.68 | $10.56 | 230,624 |
| 2022-01-27 | $10.66 | $10.78 | $10.51 | $10.53 | $10.41 | 172,888 |
| 2022-01-26 | $10.52 | $10.75 | $10.46 | $10.51 | $10.39 | 210,689 |
| 2022-01-25 | $10.42 | $10.58 | $10.27 | $10.39 | $10.27 | 229,512 |
| 2022-01-24 | $10.41 | $10.56 | $10.16 | $10.55 | $10.43 | 247,873 |
| 2022-01-21 | $10.68 | $10.82 | $10.60 | $10.61 | $10.49 | 160,576 |
| 2022-01-20 | $10.76 | $10.99 | $10.71 | $10.78 | $10.66 | 134,853 |
| 2022-01-19 | $10.40 | $10.74 | $10.40 | $10.67 | $10.55 | 203,675 |
| 2022-01-18 | $10.20 | $10.44 | $10.09 | $10.43 | $10.31 | 180,206 |
| 2022-01-14 | $10.37 | $10.46 | $10.21 | $10.27 | $10.15 | 153,097 |
| 2022-01-13 | $10.72 | $10.78 | $10.46 | $10.48 | $10.36 | 151,820 |
| 2022-01-12 | $10.36 | $10.72 | $10.22 | $10.68 | $10.56 | 341,394 |
| 2022-01-11 | $10.78 | $10.78 | $10.15 | $10.26 | $10.14 | 470,470 |
| 2022-01-10 | $10.87 | $10.98 | $10.77 | $10.79 | $10.67 | 131,830 |
| 2022-01-07 | $10.79 | $11.04 | $10.71 | $11.00 | $10.87 | 207,482 |
| 2022-01-06 | $10.69 | $10.81 | $10.56 | $10.77 | $10.65 | 185,195 |
| 2022-01-05 | $10.91 | $10.93 | $10.64 | $10.65 | $10.53 | 279,466 |
| 2022-01-04 | $11.66 | $11.70 | $10.88 | $10.89 | $10.77 | 484,998 |
| 2022-01-03 | $11.22 | $12.13 | $11.16 | $11.73 | $11.60 | 840,034 |
| 2021-12-31 | $10.95 | $11.16 | $10.94 | $11.12 | $10.99 | 193,876 |
| 2021-12-30 | $10.90 | $11.00 | $10.86 | $10.90 | $10.78 | 159,871 |
| 2021-12-29 | $11.06 | $11.06 | $10.90 | $10.95 | $10.83 | 114,963 |
| 2021-12-28 | $11.18 | $11.28 | $11.05 | $11.06 | $10.93 | 61,119 |
| 2021-12-27 | $11.13 | $11.29 | $10.97 | $11.18 | $11.05 | 50,656 |
| 2021-12-23 | $11.16 | $11.28 | $11.10 | $11.10 | $10.97 | 141,096 |
| 2021-12-22 | $10.82 | $11.18 | $10.82 | $11.12 | $10.99 | 336,990 |
| 2021-12-21 | $10.68 | $10.91 | $10.68 | $10.83 | $10.71 | 118,012 |
| 2021-12-20 | $10.56 | $10.67 | $10.51 | $10.63 | $10.51 | 141,331 |
| 2021-12-17 | $10.46 | $10.69 | $10.45 | $10.63 | $10.51 | 340,343 |
| 2021-12-16 | $10.41 | $10.66 | $10.41 | $10.53 | $10.41 | 144,705 |
| 2021-12-15 | $10.33 | $10.45 | $10.17 | $10.35 | $10.23 | 119,031 |
| 2021-12-14 | $10.43 | $10.46 | $10.18 | $10.31 | $10.19 | 120,062 |
| 2021-12-13 | $10.59 | $10.62 | $10.36 | $10.46 | $10.34 | 290,334 |
| 2021-12-10 | $10.64 | $10.73 | $10.52 | $10.59 | $10.47 | 94,512 |
| 2021-12-09 | $10.73 | $10.83 | $10.66 | $10.70 | $10.58 | 164,115 |
| 2021-12-08 | $10.77 | $10.93 | $10.75 | $10.76 | $10.64 | 155,670 |
| 2021-12-07 | $10.49 | $10.77 | $10.49 | $10.73 | $10.61 | 165,726 |
| 2021-12-06 | $10.32 | $10.53 | $10.26 | $10.45 | $10.33 | 113,786 |
| 2021-12-03 | $10.37 | $10.40 | $10.17 | $10.25 | $10.13 | 87,196 |
| 2021-12-02 | $10.42 | $10.53 | $10.26 | $10.32 | $10.20 | 170,568 |
| 2021-12-01 | $10.28 | $10.55 | $10.24 | $10.33 | $10.21 | 230,248 |
| 2021-11-30 | $10.34 | $10.34 | $9.91 | $10.17 | $10.05 | 253,926 |
| 2021-11-29 | $10.42 | $10.43 | $10.25 | $10.33 | $10.17 | 205,567 |
| 2021-11-26 | $10.32 | $10.37 | $10.16 | $10.32 | $10.16 | 88,304 |
| 2021-11-24 | $10.48 | $10.52 | $10.42 | $10.49 | $10.33 | 100,528 |
| 2021-11-23 | $10.62 | $10.63 | $10.41 | $10.52 | $10.36 | 138,647 |
| 2021-11-22 | $10.79 | $10.96 | $10.63 | $10.66 | $10.50 | 170,761 |
| 2021-11-19 | $10.80 | $10.97 | $10.68 | $10.91 | $10.74 | 141,364 |
| 2021-11-18 | $10.93 | $10.96 | $10.75 | $10.85 | $10.69 | 132,846 |
| 2021-11-17 | $10.95 | $11.08 | $10.84 | $10.85 | $10.69 | 131,676 |
| 2021-11-16 | $10.76 | $10.96 | $10.73 | $10.95 | $10.78 | 158,499 |
| 2021-11-15 | $10.76 | $10.80 | $10.65 | $10.76 | $10.60 | 130,999 |
| 2021-11-12 | $10.91 | $10.98 | $10.78 | $10.79 | $10.63 | 137,560 |
| 2021-11-11 | $11.10 | $11.10 | $10.80 | $10.90 | $10.73 | 163,952 |
| 2021-11-10 | $11.66 | $11.72 | $11.05 | $11.06 | $10.89 | 187,715 |
| 2021-11-09 | $11.34 | $11.73 | $11.30 | $11.59 | $11.41 | 233,081 |
| 2021-11-08 | $11.23 | $11.23 | $11.08 | $11.12 | $10.95 | 174,938 |
| 2021-11-05 | $11.13 | $11.22 | $11.08 | $11.22 | $11.05 | 111,609 |
| 2021-11-04 | $11.03 | $11.16 | $10.98 | $11.05 | $10.88 | 121,470 |
| 2021-11-03 | $11.09 | $11.09 | $10.94 | $11.05 | $10.88 | 134,343 |
| 2021-11-02 | $11.27 | $11.29 | $11.04 | $11.04 | $10.87 | 144,475 |
| 2021-11-01 | $11.16 | $11.27 | $11.07 | $11.22 | $11.05 | 344,835 |
| 2021-10-29 | $11.21 | $11.31 | $11.09 | $11.22 | $11.05 | 193,895 |
| 2021-10-28 | $11.31 | $11.48 | $11.28 | $11.31 | $11.14 | 68,404 |
| 2021-10-27 | $11.26 | $11.39 | $11.13 | $11.38 | $11.21 | 83,706 |
| 2021-10-26 | $11.28 | $11.42 | $11.27 | $11.28 | $11.11 | 156,032 |
| 2021-10-25 | $11.54 | $11.62 | $11.29 | $11.31 | $11.14 | 150,189 |
| 2021-10-22 | $11.64 | $11.69 | $11.48 | $11.52 | $11.35 | 126,547 |
| 2021-10-21 | $11.55 | $11.80 | $11.53 | $11.59 | $11.41 | 140,097 |
| 2021-10-20 | $11.22 | $11.61 | $11.22 | $11.52 | $11.35 | 229,958 |
| 2021-10-19 | $11.25 | $11.32 | $11.16 | $11.17 | $11.00 | 147,670 |
| 2021-10-18 | $11.24 | $11.27 | $11.16 | $11.24 | $11.07 | 122,745 |
| 2021-10-15 | $11.35 | $11.35 | $11.19 | $11.25 | $11.08 | 117,422 |
| 2021-10-14 | $11.25 | $11.40 | $11.25 | $11.30 | $11.13 | 145,898 |
| 2021-10-13 | $11.00 | $11.19 | $10.93 | $11.15 | $10.98 | 139,369 |
| 2021-10-12 | $11.00 | $11.05 | $10.85 | $10.94 | $10.77 | 142,833 |
| 2021-10-11 | $11.00 | $11.12 | $10.85 | $10.98 | $10.81 | 110,380 |
| 2021-10-08 | $11.10 | $11.26 | $11.01 | $11.02 | $10.85 | 229,448 |
| 2021-10-07 | $10.92 | $11.16 | $10.89 | $11.04 | $10.87 | 258,239 |
| 2021-10-06 | $10.60 | $10.91 | $10.52 | $10.89 | $10.72 | 170,880 |
| 2021-10-05 | $10.61 | $10.73 | $10.54 | $10.67 | $10.51 | 173,551 |
| 2021-10-04 | $10.53 | $10.65 | $10.53 | $10.62 | $10.46 | 157,660 |
| 2021-10-01 | $10.53 | $10.63 | $10.46 | $10.55 | $10.39 | 199,477 |
| 2021-09-30 | $10.18 | $10.58 | $10.18 | $10.56 | $10.40 | 191,212 |
| 2021-09-29 | $10.26 | $10.36 | $10.16 | $10.19 | $10.04 | 213,233 |
| 2021-09-28 | $10.37 | $10.37 | $10.02 | $10.18 | $10.03 | 217,826 |
| 2021-09-27 | $10.33 | $10.40 | $10.19 | $10.38 | $10.22 | 198,733 |
| 2021-09-24 | $10.28 | $10.33 | $10.13 | $10.31 | $10.15 | 119,865 |
| 2021-09-23 | $10.24 | $10.35 | $10.22 | $10.28 | $10.12 | 157,881 |
| 2021-09-22 | $10.24 | $10.36 | $10.16 | $10.19 | $10.04 | 185,174 |
| 2021-09-21 | $10.01 | $10.30 | $10.01 | $10.17 | $10.02 | 154,509 |
| 2021-09-20 | $9.96 | $10.05 | $9.85 | $10.02 | $9.87 | 369,981 |
| 2021-09-17 | $10.14 | $10.15 | $10.01 | $10.05 | $9.90 | 208,301 |
| 2021-09-16 | $10.12 | $10.19 | $10.08 | $10.12 | $9.97 | 145,936 |
| 2021-09-15 | $9.90 | $10.19 | $9.90 | $10.17 | $10.02 | 177,502 |
| 2021-09-14 | $10.11 | $10.11 | $9.88 | $9.92 | $9.77 | 131,652 |
| 2021-09-13 | $10.06 | $10.10 | $10.00 | $10.05 | $9.90 | 133,038 |
| 2021-09-10 | $10.11 | $10.14 | $9.99 | $10.00 | $9.85 | 174,710 |
| 2021-09-09 | $9.86 | $10.16 | $9.86 | $10.02 | $9.87 | 258,011 |
| 2021-09-08 | $9.74 | $9.93 | $9.73 | $9.86 | $9.71 | 242,854 |
| 2021-09-07 | $9.86 | $9.87 | $9.72 | $9.74 | $9.59 | 135,151 |
| 2021-09-03 | $9.88 | $9.93 | $9.78 | $9.89 | $9.74 | 147,396 |
| 2021-09-02 | $9.80 | $9.89 | $9.74 | $9.89 | $9.74 | 231,293 |
| 2021-09-01 | $9.80 | $9.91 | $9.78 | $9.79 | $9.64 | 335,652 |
| 2021-08-31 | $9.90 | $9.92 | $9.74 | $9.80 | $9.65 | 187,723 |
| 2021-08-30 | $9.97 | $9.97 | $9.83 | $9.89 | $9.70 | 130,886 |
| 2021-08-27 | $9.93 | $10.00 | $9.90 | $9.95 | $9.76 | 131,099 |
| 2021-08-26 | $9.98 | $9.99 | $9.89 | $9.91 | $9.72 | 97,013 |
| 2021-08-25 | $9.85 | $10.00 | $9.80 | $9.93 | $9.74 | 209,185 |
| 2021-08-24 | $9.76 | $9.85 | $9.68 | $9.85 | $9.66 | 155,484 |
| 2021-08-23 | $9.58 | $9.75 | $9.58 | $9.71 | $9.53 | 123,376 |
| 2021-08-20 | $9.57 | $9.65 | $9.50 | $9.55 | $9.37 | 151,162 |
| 2021-08-19 | $9.78 | $9.80 | $9.53 | $9.56 | $9.38 | 191,918 |
| 2021-08-18 | $9.84 | $9.91 | $9.79 | $9.85 | $9.66 | 161,737 |
| 2021-08-17 | $9.86 | $9.90 | $9.75 | $9.84 | $9.65 | 192,594 |
| 2021-08-16 | $9.88 | $9.95 | $9.86 | $9.90 | $9.71 | 139,921 |
| 2021-08-13 | $10.01 | $10.03 | $9.91 | $9.95 | $9.76 | 118,349 |
| 2021-08-12 | $9.99 | $10.06 | $9.92 | $9.97 | $9.78 | 132,404 |
| 2021-08-11 | $10.25 | $10.27 | $9.91 | $10.01 | $9.82 | 261,957 |
| 2021-08-10 | $10.65 | $10.73 | $10.08 | $10.20 | $10.01 | 293,494 |
| 2021-08-09 | $10.64 | $10.72 | $10.60 | $10.64 | $10.44 | 303,027 |
| 2021-08-06 | $10.68 | $10.76 | $10.58 | $10.64 | $10.44 | 235,275 |
| 2021-08-05 | $10.53 | $10.64 | $10.52 | $10.64 | $10.44 | 169,008 |
| 2021-08-04 | $10.57 | $10.57 | $10.41 | $10.50 | $10.30 | 183,429 |
| 2021-08-03 | $10.73 | $10.76 | $10.23 | $10.53 | $10.33 | 467,794 |
| 2021-08-02 | $10.62 | $11.08 | $10.45 | $10.81 | $10.61 | 684,692 |
| 2021-07-30 | $10.24 | $10.46 | $10.24 | $10.42 | $10.22 | 338,204 |
| 2021-07-29 | $10.21 | $10.39 | $10.19 | $10.32 | $10.13 | 152,230 |
| 2021-07-28 | $9.94 | $10.23 | $9.94 | $10.17 | $9.98 | 207,214 |
| 2021-07-27 | $9.88 | $9.90 | $9.81 | $9.90 | $9.71 | 107,903 |
| 2021-07-26 | $9.94 | $9.94 | $9.81 | $9.90 | $9.71 | 130,109 |
| 2021-07-23 | $9.98 | $9.99 | $9.85 | $9.91 | $9.72 | 122,707 |
| 2021-07-22 | $10.01 | $10.05 | $9.92 | $9.96 | $9.77 | 165,162 |
| 2021-07-21 | $9.79 | $10.01 | $9.78 | $9.97 | $9.78 | 213,120 |
| 2021-07-20 | $9.54 | $9.74 | $9.50 | $9.72 | $9.54 | 217,538 |
| 2021-07-19 | $9.70 | $9.73 | $9.46 | $9.55 | $9.37 | 298,074 |
| 2021-07-16 | $9.91 | $10.01 | $9.77 | $9.79 | $9.61 | 197,591 |
| 2021-07-15 | $9.88 | $9.88 | $9.72 | $9.83 | $9.64 | 183,492 |
| 2021-07-14 | $9.81 | $9.96 | $9.79 | $9.88 | $9.69 | 151,018 |
| 2021-07-13 | $9.73 | $9.87 | $9.69 | $9.82 | $9.64 | 132,554 |
| 2021-07-12 | $9.84 | $9.85 | $9.74 | $9.78 | $9.60 | 130,659 |
| 2021-07-09 | $9.76 | $9.91 | $9.76 | $9.84 | $9.65 | 159,749 |
| 2021-07-08 | $9.61 | $9.83 | $9.52 | $9.77 | $9.59 | 221,116 |
| 2021-07-07 | $9.73 | $9.81 | $9.68 | $9.73 | $9.55 | 137,481 |
| 2021-07-06 | $9.90 | $9.90 | $9.66 | $9.73 | $9.55 | 112,368 |
| 2021-07-02 | $9.90 | $9.97 | $9.79 | $9.89 | $9.70 | 161,655 |
| 2021-07-01 | $9.96 | $9.96 | $9.86 | $9.92 | $9.73 | 109,551 |
| 2021-06-30 | $9.99 | $10.01 | $9.87 | $9.98 | $9.79 | 291,420 |
| 2021-06-29 | $10.08 | $10.18 | $10.00 | $10.02 | $9.83 | 235,075 |
| 2021-06-28 | $10.08 | $10.14 | $10.04 | $10.06 | $9.87 | 156,515 |
| 2021-06-25 | $9.99 | $10.12 | $9.99 | $10.07 | $9.88 | 134,230 |
| 2021-06-24 | $10.10 | $10.10 | $9.98 | $10.01 | $9.82 | 208,727 |
| 2021-06-23 | $9.88 | $10.20 | $9.87 | $10.04 | $9.85 | 300,393 |
| 2021-06-22 | $9.56 | $9.95 | $9.53 | $9.87 | $9.68 | 389,056 |
| 2021-06-21 | $9.55 | $9.62 | $9.44 | $9.59 | $9.41 | 183,564 |
| 2021-06-18 | $9.60 | $9.64 | $9.50 | $9.53 | $9.35 | 754,714 |
| 2021-06-17 | $9.74 | $9.75 | $9.57 | $9.71 | $9.53 | 254,922 |
| 2021-06-16 | $9.82 | $9.90 | $9.71 | $9.71 | $9.53 | 203,032 |
| 2021-06-15 | $9.74 | $9.90 | $9.74 | $9.85 | $9.66 | 215,373 |
| 2021-06-14 | $9.79 | $9.90 | $9.68 | $9.80 | $9.62 | 224,586 |
| 2021-06-11 | $9.78 | $9.79 | $9.67 | $9.74 | $9.56 | 194,318 |
| 2021-06-10 | $9.63 | $9.77 | $9.53 | $9.71 | $9.53 | 127,936 |
| 2021-06-09 | $9.69 | $9.70 | $9.60 | $9.63 | $9.45 | 122,620 |
| 2021-06-08 | $9.57 | $9.66 | $9.50 | $9.62 | $9.44 | 239,749 |
| 2021-06-07 | $9.52 | $9.62 | $9.50 | $9.55 | $9.37 | 315,614 |
| 2021-06-04 | $9.46 | $9.54 | $9.39 | $9.51 | $9.33 | 138,360 |
| 2021-06-03 | $9.50 | $9.52 | $9.39 | $9.47 | $9.29 | 235,905 |
| 2021-06-02 | $9.32 | $9.57 | $9.30 | $9.49 | $9.31 | 261,445 |
| 2021-06-01 | $9.33 | $9.63 | $9.21 | $9.33 | $9.15 | 418,647 |
| 2021-05-28 | $9.03 | $9.14 | $8.98 | $9.02 | $8.85 | 157,523 |
| 2021-05-27 | $9.09 | $9.16 | $9.01 | $9.11 | $8.93 | 214,923 |
| 2021-05-26 | $9.25 | $9.25 | $9.05 | $9.08 | $8.90 | 161,527 |
| 2021-05-25 | $9.23 | $9.27 | $9.15 | $9.17 | $8.99 | 196,386 |
| 2021-05-24 | $9.37 | $9.37 | $9.20 | $9.22 | $9.04 | 92,932 |
| 2021-05-21 | $9.28 | $9.33 | $9.06 | $9.28 | $9.10 | 192,648 |
| 2021-05-20 | $9.28 | $9.35 | $9.17 | $9.23 | $9.05 | 247,895 |
| 2021-05-19 | $9.15 | $9.35 | $9.13 | $9.21 | $9.03 | 383,733 |
| 2021-05-18 | $9.20 | $9.45 | $9.14 | $9.28 | $9.10 | 308,505 |
| 2021-05-17 | $9.38 | $9.38 | $9.03 | $9.11 | $8.93 | 393,873 |
| 2021-05-14 | $9.38 | $9.40 | $9.17 | $9.36 | $9.18 | 131,266 |
| 2021-05-13 | $9.48 | $9.50 | $9.17 | $9.21 | $9.03 | 137,234 |
| 2021-05-12 | $9.54 | $9.57 | $9.35 | $9.53 | $9.35 | 209,890 |
| 2021-05-11 | $9.55 | $9.61 | $9.43 | $9.59 | $9.40 | 255,415 |
| 2021-05-10 | $9.73 | $9.75 | $9.58 | $9.68 | $9.49 | 137,328 |
| 2021-05-07 | $9.67 | $9.83 | $9.62 | $9.73 | $9.54 | 140,286 |
| 2021-05-06 | $9.68 | $9.69 | $9.50 | $9.67 | $9.48 | 182,881 |
| 2021-05-05 | $9.70 | $9.77 | $9.69 | $9.71 | $9.52 | 38,713 |
| 2021-05-04 | $9.62 | $9.72 | $9.51 | $9.72 | $9.53 | 175,427 |
| 2021-05-03 | $9.89 | $9.91 | $9.65 | $9.67 | $9.48 | 113,253 |
| 2021-04-30 | $9.87 | $9.94 | $9.80 | $9.83 | $9.64 | 91,318 |
| 2021-04-29 | $10.04 | $10.05 | $9.88 | $9.89 | $9.70 | 110,308 |
| 2021-04-28 | $9.84 | $10.00 | $9.84 | $9.99 | $9.80 | 114,201 |
| 2021-04-27 | $9.84 | $9.93 | $9.81 | $9.86 | $9.67 | 137,948 |
| 2021-04-26 | $9.85 | $9.89 | $9.75 | $9.88 | $9.69 | 105,072 |
| 2021-04-23 | $9.96 | $9.96 | $9.75 | $9.83 | $9.64 | 148,111 |
| 2021-04-22 | $9.85 | $10.02 | $9.82 | $9.87 | $9.68 | 176,992 |
| 2021-04-21 | $9.70 | $9.91 | $9.69 | $9.89 | $9.70 | 282,648 |
| 2021-04-20 | $9.77 | $9.77 | $9.65 | $9.70 | $9.51 | 193,529 |
| 2021-04-19 | $9.86 | $9.86 | $9.64 | $9.75 | $9.56 | 307,023 |
| 2021-04-16 | $9.91 | $9.91 | $9.78 | $9.86 | $9.67 | 129,063 |
| 2021-04-15 | $9.93 | $9.93 | $9.76 | $9.83 | $9.64 | 117,659 |
| 2021-04-14 | $9.91 | $9.96 | $9.87 | $9.91 | $9.72 | 160,596 |
| 2021-04-13 | $9.80 | $9.94 | $9.76 | $9.92 | $9.73 | 216,466 |
| 2021-04-12 | $9.87 | $9.94 | $9.77 | $9.83 | $9.64 | 141,349 |
| 2021-04-09 | $9.89 | $9.97 | $9.80 | $9.85 | $9.66 | 234,767 |
| 2021-04-08 | $9.74 | $9.85 | $9.69 | $9.85 | $9.66 | 139,090 |
| 2021-04-07 | $9.76 | $9.79 | $9.67 | $9.70 | $9.51 | 131,589 |
| 2021-04-06 | $9.69 | $9.85 | $9.62 | $9.81 | $9.62 | 169,762 |
| 2021-04-05 | $9.72 | $9.77 | $9.61 | $9.68 | $9.49 | 187,020 |
| 2021-04-01 | $9.50 | $9.72 | $9.49 | $9.65 | $9.46 | 207,922 |
| 2021-03-31 | $9.39 | $9.50 | $9.37 | $9.46 | $9.28 | 209,097 |
| 2021-03-30 | $9.31 | $9.38 | $9.13 | $9.35 | $9.17 | 233,098 |
| 2021-03-29 | $9.35 | $9.36 | $9.09 | $9.25 | $9.07 | 317,993 |
| 2021-03-26 | $8.98 | $9.47 | $8.96 | $9.36 | $9.18 | 461,315 |
| 2021-03-25 | $8.87 | $9.00 | $8.82 | $8.96 | $8.79 | 219,090 |
| 2021-03-24 | $9.19 | $9.19 | $8.92 | $8.93 | $8.76 | 148,088 |
| 2021-03-23 | $9.11 | $9.29 | $9.07 | $9.11 | $8.93 | 298,202 |
| 2021-03-22 | $9.00 | $9.23 | $8.86 | $9.18 | $9.00 | 433,510 |
| 2021-03-19 | $8.64 | $9.02 | $8.62 | $8.92 | $8.75 | 387,921 |
| 2021-03-18 | $8.87 | $8.87 | $8.63 | $8.66 | $8.49 | 419,004 |
| 2021-03-17 | $9.05 | $9.05 | $8.77 | $8.94 | $8.77 | 314,820 |
| 2021-03-16 | $9.01 | $9.08 | $8.96 | $9.05 | $8.87 | 259,590 |
| 2021-03-15 | $9.00 | $9.09 | $8.93 | $9.01 | $8.84 | 277,613 |
| 2021-03-12 | $8.82 | $9.00 | $8.77 | $8.99 | $8.82 | 224,654 |
| 2021-03-11 | $8.74 | $8.93 | $8.64 | $8.90 | $8.73 | 178,493 |
| 2021-03-10 | $8.60 | $8.74 | $8.59 | $8.67 | $8.50 | 172,626 |
| 2021-03-09 | $8.57 | $8.76 | $8.53 | $8.55 | $8.38 | 220,698 |
| 2021-03-08 | $8.22 | $8.52 | $8.14 | $8.43 | $8.27 | 403,870 |
| 2021-03-05 | $8.29 | $8.37 | $7.96 | $8.14 | $7.98 | 566,973 |
| 2021-03-04 | $8.43 | $8.45 | $8.10 | $8.23 | $8.07 | 564,636 |
| 2021-03-03 | $8.86 | $8.89 | $8.28 | $8.37 | $8.21 | 652,463 |
| 2021-03-02 | $8.87 | $8.93 | $8.71 | $8.92 | $8.75 | 312,721 |
| 2021-03-01 | $8.85 | $8.93 | $8.79 | $8.80 | $8.63 | 237,041 |
| 2021-02-26 | $8.91 | $8.95 | $8.65 | $8.69 | $8.52 | 286,377 |
| 2021-02-25 | $9.04 | $9.12 | $8.85 | $8.92 | $8.71 | 246,177 |
| 2021-02-24 | $9.22 | $9.38 | $8.95 | $9.04 | $8.83 | 356,458 |
| 2021-02-23 | $9.52 | $9.52 | $9.11 | $9.23 | $9.01 | 517,843 |
| 2021-02-22 | $9.67 | $9.70 | $9.34 | $9.49 | $9.27 | 594,526 |
| 2021-02-19 | $9.49 | $9.78 | $9.40 | $9.71 | $9.48 | 364,858 |
| 2021-02-18 | $9.38 | $9.50 | $9.27 | $9.41 | $9.19 | 835,259 |
| 2021-02-17 | $9.38 | $9.42 | $9.29 | $9.39 | $9.17 | 174,385 |
| 2021-02-16 | $9.29 | $9.41 | $9.29 | $9.38 | $9.16 | 134,419 |
| 2021-02-12 | $9.31 | $9.31 | $9.19 | $9.23 | $9.01 | 188,599 |
| 2021-02-11 | $9.24 | $9.35 | $9.20 | $9.31 | $9.09 | 133,466 |
| 2021-02-10 | $9.27 | $9.27 | $9.19 | $9.24 | $9.02 | 163,339 |
| 2021-02-09 | $9.17 | $9.23 | $9.05 | $9.22 | $9.00 | 214,291 |
| 2021-02-08 | $9.02 | $9.14 | $8.98 | $9.11 | $8.90 | 193,727 |
| 2021-02-05 | $8.84 | $9.01 | $8.84 | $8.98 | $8.77 | 227,016 |
| 2021-02-04 | $9.05 | $9.05 | $8.87 | $8.88 | $8.67 | 173,657 |
| 2021-02-03 | $9.02 | $9.06 | $8.93 | $9.00 | $8.79 | 188,935 |
| 2021-02-02 | $9.03 | $9.08 | $8.91 | $9.03 | $8.82 | 172,495 |
| 2021-02-01 | $8.87 | $9.06 | $8.72 | $8.99 | $8.78 | 313,094 |
| 2021-01-29 | $8.76 | $8.89 | $8.69 | $8.77 | $8.56 | 391,348 |
| 2021-01-28 | $8.68 | $8.89 | $8.66 | $8.82 | $8.61 | 650,321 |
| 2021-01-27 | $8.81 | $8.89 | $8.60 | $8.68 | $8.48 | 299,166 |
| 2021-01-26 | $8.93 | $8.98 | $8.84 | $8.93 | $8.72 | 197,292 |
| 2021-01-25 | $8.88 | $9.09 | $8.83 | $8.89 | $8.68 | 311,126 |
| 2021-01-22 | $8.92 | $8.92 | $8.77 | $8.88 | $8.67 | 155,968 |
| 2021-01-21 | $8.88 | $8.89 | $8.76 | $8.84 | $8.63 | 229,642 |
| 2021-01-20 | $8.77 | $8.88 | $8.68 | $8.83 | $8.62 | 201,306 |
| 2021-01-19 | $8.63 | $8.79 | $8.56 | $8.70 | $8.50 | 230,572 |
| 2021-01-15 | $8.61 | $8.71 | $8.57 | $8.58 | $8.38 | 292,987 |
| 2021-01-14 | $8.63 | $8.77 | $8.62 | $8.64 | $8.44 | 212,523 |
| 2021-01-13 | $8.65 | $8.85 | $8.47 | $8.61 | $8.41 | 345,328 |
| 2021-01-12 | $8.43 | $8.55 | $8.39 | $8.44 | $8.24 | 263,967 |
| 2021-01-11 | $8.24 | $8.46 | $8.21 | $8.43 | $8.23 | 379,798 |
| 2021-01-08 | $8.23 | $8.39 | $8.19 | $8.36 | $8.16 | 251,945 |
| 2021-01-07 | $8.05 | $8.34 | $8.02 | $8.21 | $8.02 | 350,137 |
| 2021-01-06 | $7.94 | $8.16 | $7.80 | $8.03 | $7.84 | 273,402 |
| 2021-01-05 | $7.70 | $7.87 | $7.57 | $7.82 | $7.64 | 227,201 |
| 2021-01-04 | $7.60 | $7.69 | $7.51 | $7.66 | $7.48 | 200,462 |
| 2020-12-31 | $7.57 | $7.65 | $7.55 | $7.59 | $7.41 | 209,815 |
| 2020-12-30 | $7.32 | $7.65 | $7.32 | $7.58 | $7.40 | 250,742 |
| 2020-12-29 | $7.37 | $7.50 | $7.32 | $7.36 | $7.19 | 274,862 |
| 2020-12-28 | $7.54 | $7.68 | $7.24 | $7.26 | $7.09 | 139,086 |
| 2020-12-24 | $7.08 | $7.50 | $7.08 | $7.37 | $7.20 | 180,596 |
| 2020-12-23 | $6.90 | $7.09 | $6.90 | $7.00 | $6.84 | 93,390 |
| 2020-12-22 | $6.93 | $7.00 | $6.89 | $6.90 | $6.74 | 408,300 |
| 2020-12-21 | $6.93 | $6.98 | $6.80 | $6.94 | $6.78 | 129,771 |
| 2020-12-18 | $7.07 | $7.12 | $6.91 | $6.94 | $6.78 | 1,050,492 |
| 2020-12-17 | $7.17 | $7.24 | $7.09 | $7.12 | $6.95 | 136,004 |
| 2020-12-16 | $7.19 | $7.21 | $7.07 | $7.15 | $6.98 | 153,310 |
| 2020-12-15 | $7.02 | $7.24 | $7.00 | $7.17 | $7.00 | 314,507 |
| 2020-12-14 | $7.10 | $7.13 | $6.99 | $7.02 | $6.86 | 253,340 |
| 2020-12-11 | $7.11 | $7.12 | $7.02 | $7.04 | $6.88 | 197,474 |
| 2020-12-10 | $7.03 | $7.14 | $7.03 | $7.12 | $6.95 | 133,629 |
| 2020-12-09 | $7.18 | $7.22 | $7.07 | $7.07 | $6.90 | 178,587 |
| 2020-12-08 | $7.19 | $7.26 | $7.15 | $7.16 | $6.99 | 107,023 |
| 2020-12-07 | $7.22 | $7.32 | $7.19 | $7.20 | $7.03 | 106,822 |
| 2020-12-04 | $7.11 | $7.29 | $7.09 | $7.24 | $7.07 | 175,270 |
| 2020-12-03 | $6.98 | $7.13 | $6.98 | $7.05 | $6.88 | 131,026 |
| 2020-12-02 | $6.91 | $6.95 | $6.88 | $6.94 | $6.78 | 98,077 |
| 2020-12-01 | $7.00 | $7.03 | $6.92 | $6.92 | $6.76 | 172,215 |
| 2020-11-30 | $6.96 | $7.00 | $6.81 | $6.93 | $6.77 | 262,700 |
| 2020-11-27 | $7.00 | $7.00 | $6.89 | $6.93 | $6.74 | 91,120 |
| 2020-11-25 | $6.83 | $6.93 | $6.83 | $6.90 | $6.71 | 133,891 |
| 2020-11-24 | $6.73 | $6.86 | $6.72 | $6.82 | $6.63 | 150,819 |
| 2020-11-23 | $6.66 | $6.77 | $6.63 | $6.65 | $6.46 | 233,076 |
| 2020-11-20 | $6.50 | $6.68 | $6.50 | $6.61 | $6.42 | 141,822 |
| 2020-11-19 | $6.55 | $6.55 | $6.47 | $6.51 | $6.33 | 139,030 |
| 2020-11-18 | $6.54 | $6.64 | $6.53 | $6.54 | $6.36 | 119,095 |
| 2020-11-17 | $6.49 | $6.58 | $6.45 | $6.56 | $6.38 | 169,660 |
| 2020-11-16 | $6.47 | $6.54 | $6.44 | $6.50 | $6.32 | 176,744 |
| 2020-11-13 | $6.41 | $6.53 | $6.33 | $6.39 | $6.21 | 107,412 |
| 2020-11-12 | $6.51 | $6.54 | $6.33 | $6.41 | $6.23 | 126,455 |
| 2020-11-11 | $6.53 | $6.61 | $6.52 | $6.53 | $6.35 | 114,396 |
| 2020-11-10 | $6.47 | $6.60 | $6.47 | $6.51 | $6.33 | 122,188 |
| 2020-11-09 | $6.65 | $6.75 | $6.45 | $6.45 | $6.27 | 140,619 |
| 2020-11-06 | $6.37 | $6.55 | $6.35 | $6.37 | $6.19 | 164,612 |
| 2020-11-05 | $6.32 | $6.45 | $6.30 | $6.40 | $6.22 | 201,314 |
| 2020-11-04 | $6.32 | $6.41 | $6.18 | $6.27 | $6.09 | 106,621 |
| 2020-11-03 | $6.19 | $6.44 | $6.19 | $6.30 | $6.12 | 217,361 |
| 2020-11-02 | $5.98 | $6.17 | $5.98 | $6.15 | $5.98 | 113,933 |
| 2020-10-30 | $6.10 | $6.10 | $5.89 | $5.93 | $5.76 | 83,881 |
| 2020-10-29 | $6.07 | $6.12 | $5.98 | $6.09 | $5.92 | 111,401 |
| 2020-10-28 | $6.28 | $6.29 | $6.06 | $6.06 | $5.89 | 244,184 |
| 2020-10-27 | $6.48 | $6.48 | $6.37 | $6.38 | $6.20 | 203,332 |
| 2020-10-26 | $6.52 | $6.53 | $6.36 | $6.44 | $6.26 | 112,006 |
| 2020-10-23 | $6.55 | $6.58 | $6.45 | $6.52 | $6.34 | 46,681 |
| 2020-10-22 | $6.46 | $6.50 | $6.42 | $6.49 | $6.31 | 86,337 |
| 2020-10-21 | $6.48 | $6.51 | $6.43 | $6.45 | $6.27 | 70,831 |
| 2020-10-20 | $6.56 | $6.56 | $6.44 | $6.47 | $6.29 | 92,499 |
| 2020-10-19 | $6.64 | $6.64 | $6.48 | $6.51 | $6.33 | 95,165 |
| 2020-10-16 | $6.60 | $6.62 | $6.51 | $6.58 | $6.40 | 89,810 |
| 2020-10-15 | $6.37 | $6.60 | $6.36 | $6.55 | $6.37 | 126,046 |
| 2020-10-14 | $6.41 | $6.51 | $6.39 | $6.47 | $6.29 | 160,258 |
| 2020-10-13 | $6.36 | $6.45 | $6.30 | $6.36 | $6.18 | 101,972 |
| 2020-10-12 | $6.35 | $6.40 | $6.33 | $6.36 | $6.18 | 24,123 |
| 2020-10-09 | $6.40 | $6.40 | $6.29 | $6.39 | $6.21 | 107,066 |
| 2020-10-08 | $6.23 | $6.35 | $6.23 | $6.35 | $6.17 | 49,055 |
| 2020-10-07 | $6.30 | $6.33 | $6.23 | $6.25 | $6.07 | 72,482 |
| 2020-10-06 | $6.29 | $6.35 | $6.21 | $6.26 | $6.08 | 109,772 |
| 2020-10-05 | $6.19 | $6.31 | $6.17 | $6.28 | $6.10 | 202,024 |
| 2020-10-02 | $6.20 | $6.23 | $6.12 | $6.16 | $5.99 | 130,803 |
| 2020-10-01 | $6.20 | $6.31 | $6.15 | $6.29 | $6.11 | 103,976 |
| 2020-09-30 | $6.14 | $6.22 | $6.12 | $6.15 | $5.98 | 123,798 |
| 2020-09-29 | $6.04 | $6.16 | $6.02 | $6.15 | $5.98 | 99,690 |
| 2020-09-28 | $5.88 | $6.08 | $5.88 | $6.02 | $5.85 | 109,150 |
| 2020-09-25 | $5.79 | $5.88 | $5.73 | $5.83 | $5.67 | 106,933 |
| 2020-09-24 | $5.80 | $5.87 | $5.72 | $5.79 | $5.63 | 105,204 |
| 2020-09-23 | $6.05 | $6.07 | $5.77 | $5.79 | $5.63 | 148,652 |
| 2020-09-22 | $5.85 | $6.09 | $5.85 | $6.04 | $5.87 | 158,519 |
| 2020-09-21 | $6.02 | $6.02 | $5.86 | $5.86 | $5.70 | 149,510 |
| 2020-09-18 | $6.14 | $6.14 | $6.06 | $6.12 | $5.95 | 90,790 |
| 2020-09-17 | $6.01 | $6.15 | $5.97 | $6.15 | $5.98 | 88,503 |
| 2020-09-16 | $6.19 | $6.22 | $6.09 | $6.10 | $5.93 | 81,643 |
| 2020-09-15 | $6.14 | $6.28 | $6.13 | $6.15 | $5.98 | 96,111 |
| 2020-09-14 | $6.19 | $6.19 | $6.00 | $6.08 | $5.91 | 97,536 |
| 2020-09-11 | $6.19 | $6.23 | $6.12 | $6.16 | $5.99 | 139,634 |
| 2020-09-10 | $6.26 | $6.26 | $6.13 | $6.15 | $5.98 | 120,696 |
| 2020-09-09 | $6.17 | $6.32 | $6.16 | $6.25 | $6.07 | 92,421 |
| 2020-09-08 | $6.17 | $6.18 | $6.04 | $6.10 | $5.93 | 120,455 |
| 2020-09-04 | $6.40 | $6.41 | $6.18 | $6.24 | $6.06 | 179,253 |
| 2020-09-03 | $6.45 | $6.48 | $6.31 | $6.38 | $6.20 | 138,264 |
| 2020-09-02 | $6.38 | $6.46 | $6.37 | $6.43 | $6.25 | 105,994 |
| 2020-09-01 | $6.46 | $6.46 | $6.24 | $6.40 | $6.22 | 236,322 |
| 2020-08-31 | $6.48 | $6.52 | $6.41 | $6.44 | $6.26 | 107,719 |
| 2020-08-28 | $6.52 | $6.54 | $6.49 | $6.52 | $6.31 | 121,090 |
| 2020-08-27 | $6.51 | $6.62 | $6.46 | $6.49 | $6.28 | 133,274 |
| 2020-08-26 | $6.41 | $6.51 | $6.37 | $6.50 | $6.29 | 110,875 |
| 2020-08-25 | $6.50 | $6.50 | $6.32 | $6.46 | $6.25 | 147,756 |
| 2020-08-24 | $6.51 | $6.52 | $6.40 | $6.43 | $6.22 | 250,729 |
| 2020-08-21 | $6.41 | $6.55 | $6.34 | $6.45 | $6.24 | 290,446 |
| 2020-08-20 | $6.41 | $6.49 | $6.39 | $6.40 | $6.19 | 173,897 |
| 2020-08-19 | $6.55 | $6.55 | $6.41 | $6.42 | $6.21 | 110,222 |
| 2020-08-18 | $6.47 | $6.54 | $6.43 | $6.53 | $6.32 | 193,032 |
| 2020-08-17 | $6.44 | $6.48 | $6.38 | $6.46 | $6.25 | 125,445 |
| 2020-08-14 | $6.49 | $6.49 | $6.34 | $6.38 | $6.17 | 136,840 |
| 2020-08-13 | $6.53 | $6.61 | $6.46 | $6.50 | $6.29 | 93,170 |
| 2020-08-12 | $6.62 | $6.71 | $6.55 | $6.57 | $6.35 | 164,895 |
| 2020-08-11 | $6.53 | $6.63 | $6.37 | $6.62 | $6.40 | 379,929 |
| 2020-08-10 | $6.33 | $6.60 | $6.24 | $6.52 | $6.31 | 206,876 |
| 2020-08-07 | $6.35 | $6.35 | $6.22 | $6.27 | $6.06 | 150,305 |
| 2020-08-06 | $6.42 | $6.45 | $6.30 | $6.38 | $6.17 | 136,472 |
| 2020-08-05 | $6.47 | $6.49 | $6.35 | $6.44 | $6.23 | 226,640 |
| 2020-08-04 | $6.36 | $6.52 | $6.28 | $6.43 | $6.22 | 261,364 |
| 2020-08-03 | $6.46 | $6.51 | $6.35 | $6.37 | $6.16 | 109,295 |
| 2020-07-31 | $6.41 | $6.57 | $6.41 | $6.52 | $6.31 | 133,194 |
| 2020-07-30 | $6.32 | $6.59 | $6.32 | $6.51 | $6.30 | 245,518 |
| 2020-07-29 | $6.39 | $6.41 | $6.32 | $6.38 | $6.17 | 179,429 |
| 2020-07-28 | $6.33 | $6.37 | $6.30 | $6.32 | $6.11 | 109,474 |
| 2020-07-27 | $6.32 | $6.33 | $6.26 | $6.30 | $6.09 | 135,753 |
| 2020-07-24 | $6.48 | $6.48 | $6.25 | $6.28 | $6.07 | 133,608 |
| 2020-07-23 | $6.41 | $6.52 | $6.38 | $6.47 | $6.26 | 188,885 |
| 2020-07-22 | $6.29 | $6.42 | $6.29 | $6.41 | $6.20 | 143,827 |
| 2020-07-21 | $6.25 | $6.42 | $6.25 | $6.33 | $6.12 | 176,066 |
| 2020-07-20 | $6.43 | $6.43 | $6.26 | $6.36 | $6.15 | 161,870 |
| 2020-07-17 | $6.37 | $6.43 | $6.34 | $6.41 | $6.20 | 545,637 |
| 2020-07-16 | $6.23 | $6.41 | $6.23 | $6.37 | $6.16 | 290,255 |
| 2020-07-15 | $6.23 | $6.30 | $6.16 | $6.28 | $6.07 | 209,242 |
| 2020-07-14 | $6.04 | $6.21 | $6.01 | $6.18 | $5.98 | 166,042 |
| 2020-07-13 | $5.92 | $6.09 | $5.92 | $6.07 | $5.87 | 135,009 |
| 2020-07-10 | $5.88 | $5.97 | $5.85 | $5.92 | $5.73 | 123,458 |
| 2020-07-09 | $6.00 | $6.03 | $5.85 | $5.86 | $5.67 | 195,354 |
| 2020-07-08 | $6.09 | $6.17 | $5.98 | $5.99 | $5.79 | 290,045 |
| 2020-07-07 | $6.31 | $6.31 | $6.06 | $6.06 | $5.86 | 210,775 |
| 2020-07-06 | $6.22 | $6.22 | $6.03 | $6.15 | $5.95 | 232,297 |
| 2020-07-02 | $5.90 | $6.14 | $5.90 | $6.13 | $5.93 | 171,027 |
| 2020-07-01 | $5.92 | $5.97 | $5.82 | $5.82 | $5.63 | 71,754 |
| 2020-06-30 | $5.80 | $5.96 | $5.80 | $5.93 | $5.74 | 197,257 |
| 2020-06-29 | $5.76 | $5.90 | $5.69 | $5.81 | $5.62 | 227,758 |
| 2020-06-26 | $5.65 | $5.83 | $5.65 | $5.70 | $5.51 | 225,379 |
| 2020-06-25 | $5.74 | $5.84 | $5.69 | $5.71 | $5.52 | 285,566 |
| 2020-06-24 | $5.91 | $5.92 | $5.76 | $5.77 | $5.58 | 210,983 |
| 2020-06-23 | $6.09 | $6.13 | $5.96 | $5.98 | $5.78 | 111,673 |
| 2020-06-22 | $6.05 | $6.15 | $5.96 | $6.02 | $5.82 | 210,813 |
| 2020-06-19 | $6.10 | $6.14 | $5.99 | $6.06 | $5.86 | 724,055 |
| 2020-06-18 | $5.95 | $6.03 | $5.91 | $6.02 | $5.82 | 215,162 |
| 2020-06-17 | $6.09 | $6.09 | $5.93 | $6.00 | $5.80 | 135,662 |
| 2020-06-16 | $6.23 | $6.26 | $6.03 | $6.07 | $5.87 | 216,057 |
| 2020-06-15 | $5.78 | $6.09 | $5.72 | $6.02 | $5.82 | 256,505 |
| 2020-06-12 | $5.94 | $6.07 | $5.83 | $5.90 | $5.71 | 209,277 |
| 2020-06-11 | $6.09 | $6.17 | $5.73 | $5.73 | $5.54 | 284,748 |
| 2020-06-10 | $6.49 | $6.49 | $6.32 | $6.35 | $6.14 | 203,459 |
| 2020-06-09 | $6.52 | $6.53 | $6.36 | $6.47 | $6.26 | 185,466 |
| 2020-06-08 | $6.59 | $6.73 | $6.57 | $6.61 | $6.39 | 257,810 |
| 2020-06-05 | $6.42 | $6.63 | $6.39 | $6.52 | $6.31 | 325,162 |
| 2020-06-04 | $6.02 | $6.31 | $6.02 | $6.22 | $6.02 | 250,326 |
| 2020-06-03 | $6.06 | $6.08 | $5.98 | $6.05 | $5.85 | 638,154 |
| 2020-06-02 | $6.02 | $6.09 | $5.97 | $6.02 | $5.82 | 235,032 |
| 2020-06-01 | $5.87 | $5.97 | $5.83 | $5.95 | $5.75 | 237,616 |
| 2020-05-29 | $5.72 | $5.89 | $5.69 | $5.84 | $5.65 | 360,778 |
| 2020-05-28 | $5.79 | $5.86 | $5.76 | $5.82 | $5.60 | 192,426 |
| 2020-05-27 | $5.88 | $5.88 | $5.68 | $5.77 | $5.55 | 226,078 |
| 2020-05-26 | $5.80 | $5.94 | $5.76 | $5.84 | $5.62 | 329,285 |
| 2020-05-22 | $5.55 | $5.61 | $5.50 | $5.59 | $5.38 | 177,574 |
| 2020-05-21 | $5.56 | $5.72 | $5.56 | $5.61 | $5.40 | 229,772 |
| 2020-05-20 | $5.40 | $5.62 | $5.40 | $5.59 | $5.38 | 342,548 |
| 2020-05-19 | $5.67 | $5.67 | $5.35 | $5.37 | $5.17 | 406,270 |
| 2020-05-18 | $5.36 | $5.70 | $5.36 | $5.65 | $5.44 | 152,672 |
| 2020-05-15 | $5.51 | $5.51 | $5.30 | $5.31 | $5.11 | 264,306 |
| 2020-05-14 | $5.40 | $5.58 | $5.22 | $5.52 | $5.31 | 422,915 |
| 2020-05-13 | $5.71 | $5.75 | $5.49 | $5.52 | $5.31 | 273,280 |
| 2020-05-12 | $6.09 | $6.15 | $5.80 | $5.81 | $5.59 | 238,929 |
| 2020-05-11 | $5.81 | $5.83 | $5.71 | $5.83 | $5.61 | 1,529,069 |
| 2020-05-08 | $5.89 | $5.89 | $5.76 | $5.82 | $5.60 | 151,153 |
| 2020-05-07 | $5.77 | $5.87 | $5.71 | $5.80 | $5.58 | 966,259 |
| 2020-05-06 | $5.75 | $5.87 | $5.67 | $5.70 | $5.48 | 229,586 |
| 2020-05-05 | $5.68 | $5.83 | $5.65 | $5.69 | $5.47 | 316,010 |
| 2020-05-04 | $5.52 | $5.69 | $5.52 | $5.62 | $5.41 | 259,669 |
| 2020-05-01 | $5.74 | $5.80 | $5.57 | $5.63 | $5.42 | 359,842 |
| 2020-04-30 | $6.04 | $6.04 | $5.74 | $5.86 | $5.64 | 311,822 |
| 2020-04-29 | $5.99 | $6.16 | $5.95 | $6.11 | $5.88 | 348,696 |
| 2020-04-28 | $5.90 | $6.07 | $5.79 | $5.85 | $5.63 | 311,345 |
| 2020-04-27 | $5.65 | $5.79 | $5.59 | $5.78 | $5.56 | 327,838 |
| 2020-04-24 | $5.53 | $5.62 | $5.45 | $5.57 | $5.36 | 1,350,732 |
| 2020-04-23 | $5.46 | $5.63 | $5.39 | $5.47 | $5.26 | 248,348 |
| 2020-04-22 | $5.29 | $5.43 | $5.23 | $5.40 | $5.19 | 115,474 |
| 2020-04-21 | $5.45 | $5.49 | $5.05 | $5.22 | $5.02 | 337,919 |
| 2020-04-20 | $5.50 | $5.78 | $5.37 | $5.63 | $5.42 | 436,159 |
| 2020-04-17 | $5.48 | $5.61 | $5.42 | $5.57 | $5.36 | 300,901 |
| 2020-04-16 | $5.52 | $5.60 | $5.35 | $5.39 | $5.19 | 308,392 |
| 2020-04-15 | $5.41 | $5.70 | $5.39 | $5.48 | $5.27 | 949,539 |
| 2020-04-14 | $5.75 | $5.93 | $5.66 | $5.68 | $5.46 | 353,304 |
| 2020-04-13 | $5.82 | $5.82 | $5.49 | $5.67 | $5.45 | 336,722 |
| 2020-04-09 | $5.89 | $6.00 | $5.60 | $5.78 | $5.56 | 594,947 |
| 2020-04-08 | $5.61 | $5.95 | $5.45 | $5.77 | $5.55 | 582,253 |
| 2020-04-07 | $5.46 | $5.61 | $5.30 | $5.51 | $5.30 | 865,687 |
| 2020-04-06 | $5.14 | $5.38 | $5.14 | $5.30 | $5.10 | 745,357 |
| 2020-04-03 | $5.02 | $5.21 | $4.92 | $5.02 | $4.83 | 353,263 |
| 2020-04-02 | $4.81 | $5.17 | $4.81 | $5.01 | $4.82 | 975,142 |
| 2020-04-01 | $4.98 | $5.08 | $4.82 | $4.88 | $4.69 | 645,379 |
| 2020-03-31 | $5.00 | $5.45 | $4.91 | $5.24 | $5.04 | 630,637 |
| 2020-03-30 | $5.05 | $5.07 | $4.77 | $5.03 | $4.84 | 496,897 |
| 2020-03-27 | $5.02 | $5.27 | $4.80 | $5.11 | $4.92 | 350,812 |
| 2020-03-26 | $5.04 | $5.47 | $5.02 | $5.26 | $5.06 | 736,717 |
| 2020-03-25 | $4.15 | $5.16 | $4.15 | $4.98 | $4.79 | 846,870 |
| 2020-03-24 | $4.03 | $4.22 | $3.95 | $4.13 | $3.97 | 1,290,807 |
| 2020-03-23 | $4.36 | $4.36 | $3.72 | $3.80 | $3.66 | 857,504 |
| 2020-03-20 | $4.24 | $4.77 | $4.24 | $4.29 | $4.13 | 739,228 |
| 2020-03-19 | $4.11 | $4.39 | $3.69 | $4.10 | $3.94 | 2,823,102 |
| 2020-03-18 | $4.06 | $4.20 | $3.63 | $4.16 | $4.00 | 849,539 |
| 2020-03-17 | $4.37 | $4.48 | $3.96 | $4.36 | $4.19 | 1,586,987 |
| 2020-03-16 | $4.37 | $4.64 | $4.20 | $4.28 | $4.12 | 1,527,595 |
| 2020-03-13 | $4.83 | $4.99 | $4.59 | $4.95 | $4.76 | 1,059,483 |
| 2020-03-12 | $5.22 | $5.22 | $4.28 | $4.50 | $4.33 | 1,281,941 |
| 2020-03-11 | $5.72 | $6.02 | $5.53 | $5.55 | $5.34 | 1,070,374 |
| 2020-03-10 | $6.33 | $6.35 | $5.52 | $5.84 | $5.62 | 2,017,415 |
| 2020-03-09 | $6.73 | $6.96 | $6.04 | $6.05 | $5.82 | 867,692 |
| 2020-03-06 | $7.62 | $7.64 | $7.30 | $7.46 | $7.18 | 2,501,017 |
| 2020-03-05 | $7.87 | $7.89 | $7.68 | $7.80 | $7.50 | 1,314,713 |
| 2020-03-04 | $7.76 | $8.06 | $7.76 | $7.95 | $7.65 | 531,837 |
| 2020-03-03 | $7.81 | $7.99 | $7.64 | $7.67 | $7.38 | 699,491 |
| 2020-03-02 | $7.49 | $7.86 | $7.41 | $7.81 | $7.51 | 1,157,958 |
| 2020-02-28 | $7.62 | $7.63 | $7.36 | $7.48 | $7.20 | 723,874 |
| 2020-02-27 | $7.83 | $7.93 | $7.59 | $7.77 | $7.44 | 719,129 |
| 2020-02-26 | $8.27 | $8.31 | $7.91 | $7.92 | $7.59 | 770,308 |
| 2020-02-25 | $8.29 | $8.36 | $8.16 | $8.26 | $7.91 | 594,000 |
| 2020-02-24 | $8.40 | $8.40 | $8.27 | $8.33 | $7.98 | 585,894 |
| 2020-02-21 | $8.32 | $8.50 | $8.29 | $8.50 | $8.14 | 937,897 |
| 2020-02-20 | $8.33 | $8.43 | $8.29 | $8.36 | $8.01 | 467,452 |
| 2020-02-19 | $8.32 | $8.36 | $8.16 | $8.35 | $8.00 | 1,459,109 |
| 2020-02-18 | $8.18 | $8.44 | $8.17 | $8.32 | $7.97 | 1,566,161 |
| 2020-02-14 | $8.06 | $8.27 | $8.06 | $8.22 | $7.87 | 554,320 |
| 2020-02-13 | $8.10 | $8.10 | $7.99 | $8.04 | $7.70 | 245,763 |
| 2020-02-12 | $8.10 | $8.12 | $8.02 | $8.09 | $7.75 | 219,237 |
| 2020-02-11 | $7.96 | $8.15 | $7.95 | $8.07 | $7.73 | 353,787 |
| 2020-02-10 | $7.90 | $8.16 | $7.87 | $7.94 | $7.61 | 374,937 |
| 2020-02-07 | $7.62 | $7.84 | $7.59 | $7.75 | $7.42 | 309,930 |
| 2020-02-06 | $7.58 | $7.71 | $7.56 | $7.62 | $7.30 | 231,204 |
| 2020-02-05 | $7.47 | $7.70 | $7.45 | $7.57 | $7.25 | 351,935 |
| 2020-02-04 | $7.51 | $7.51 | $7.35 | $7.43 | $7.12 | 1,077,967 |
| 2020-02-03 | $7.53 | $7.56 | $7.45 | $7.48 | $7.17 | 911,824 |
| 2020-01-31 | $7.46 | $7.53 | $7.39 | $7.47 | $7.16 | 839,554 |
| 2020-01-30 | $7.39 | $7.53 | $7.30 | $7.53 | $7.21 | 274,318 |
| 2020-01-29 | $7.38 | $7.42 | $7.34 | $7.35 | $7.04 | 781,671 |
| 2020-01-28 | $7.19 | $7.41 | $7.19 | $7.39 | $7.08 | 207,458 |
| 2020-01-27 | $7.38 | $7.38 | $7.23 | $7.26 | $6.95 | 698,732 |
| 2020-01-24 | $7.32 | $7.42 | $7.32 | $7.40 | $7.09 | 256,875 |
| 2020-01-23 | $7.29 | $7.36 | $7.22 | $7.33 | $7.02 | 238,057 |
| 2020-01-22 | $7.34 | $7.41 | $7.28 | $7.29 | $6.98 | 222,130 |
| 2020-01-21 | $7.20 | $7.42 | $7.14 | $7.33 | $7.02 | 431,061 |
| 2020-01-17 | $7.06 | $7.14 | $6.91 | $7.13 | $6.83 | 253,139 |
| 2020-01-16 | $6.97 | $7.11 | $6.90 | $6.95 | $6.66 | 254,207 |
| 2020-01-15 | $6.65 | $6.79 | $6.65 | $6.77 | $6.49 | 187,093 |
| 2020-01-14 | $6.59 | $6.69 | $6.56 | $6.67 | $6.39 | 164,607 |
| 2020-01-13 | $6.65 | $6.65 | $6.56 | $6.59 | $6.31 | 120,381 |
| 2020-01-10 | $6.75 | $6.75 | $6.62 | $6.63 | $6.35 | 108,797 |
| 2020-01-09 | $6.84 | $6.84 | $6.69 | $6.73 | $6.45 | 86,559 |
| 2020-01-08 | $6.93 | $6.93 | $6.79 | $6.80 | $6.51 | 92,959 |
| 2020-01-07 | $6.87 | $6.92 | $6.82 | $6.89 | $6.60 | 121,595 |
| 2020-01-06 | $6.99 | $7.00 | $6.88 | $6.90 | $6.61 | 118,512 |
| 2020-01-03 | $7.04 | $7.07 | $6.96 | $6.99 | $6.70 | 159,735 |
| 2020-01-02 | $7.12 | $7.13 | $6.97 | $7.02 | $6.72 | 137,162 |
| 2019-12-31 | $7.08 | $7.17 | $7.08 | $7.16 | $6.86 | 168,713 |
| 2019-12-30 | $6.96 | $7.14 | $6.96 | $7.10 | $6.80 | 526,059 |
| 2019-12-27 | $7.05 | $7.12 | $7.01 | $7.03 | $6.73 | 132,092 |
| 2019-12-26 | $7.03 | $7.13 | $7.03 | $7.09 | $6.79 | 71,326 |
| 2019-12-24 | $6.98 | $7.08 | $6.98 | $7.03 | $6.73 | 123,352 |
| 2019-12-23 | $7.04 | $7.15 | $6.95 | $6.97 | $6.68 | 240,110 |
| 2019-12-20 | $6.97 | $7.00 | $6.90 | $6.98 | $6.69 | 268,318 |
| 2019-12-19 | $6.97 | $7.01 | $6.93 | $6.98 | $6.69 | 612,290 |
| 2019-12-18 | $6.78 | $6.99 | $6.78 | $6.98 | $6.69 | 217,488 |
| 2019-12-17 | $6.94 | $6.94 | $6.71 | $6.75 | $6.47 | 174,146 |
| 2019-12-16 | $6.84 | $7.04 | $6.84 | $6.94 | $6.65 | 135,755 |
| 2019-12-13 | $6.60 | $6.91 | $6.60 | $6.84 | $6.55 | 831,878 |
| 2019-12-12 | $6.73 | $6.76 | $6.58 | $6.59 | $6.31 | 265,310 |
| 2019-12-11 | $6.71 | $6.80 | $6.71 | $6.75 | $6.47 | 191,314 |
| 2019-12-10 | $6.71 | $6.77 | $6.71 | $6.74 | $6.46 | 442,142 |
| 2019-12-09 | $6.77 | $6.79 | $6.65 | $6.69 | $6.41 | 870,309 |
| 2019-12-06 | $6.79 | $6.81 | $6.71 | $6.76 | $6.48 | 471,588 |
| 2019-12-05 | $6.86 | $6.89 | $6.76 | $6.82 | $6.53 | 823,789 |
| 2019-12-04 | $6.73 | $6.86 | $6.73 | $6.84 | $6.55 | 874,764 |
| 2019-12-03 | $6.72 | $6.74 | $6.68 | $6.71 | $6.43 | 131,842 |
| 2019-12-02 | $6.75 | $6.77 | $6.68 | $6.73 | $6.45 | 116,108 |
| 2019-11-29 | $6.66 | $6.76 | $6.66 | $6.74 | $6.46 | 57,850 |
| 2019-11-27 | $6.63 | $6.76 | $6.63 | $6.70 | $6.39 | 107,904 |
| 2019-11-26 | $6.59 | $6.65 | $6.59 | $6.62 | $6.31 | 123,420 |
| 2019-11-25 | $6.65 | $6.69 | $6.55 | $6.59 | $6.28 | 75,493 |
| 2019-11-22 | $6.66 | $6.68 | $6.56 | $6.63 | $6.32 | 83,637 |
| 2019-11-21 | $6.55 | $6.64 | $6.50 | $6.62 | $6.31 | 114,398 |
| 2019-11-20 | $6.55 | $6.61 | $6.51 | $6.54 | $6.24 | 116,453 |
| 2019-11-19 | $6.63 | $6.67 | $6.56 | $6.58 | $6.28 | 126,050 |
| 2019-11-18 | $6.73 | $6.77 | $6.63 | $6.67 | $6.36 | 133,296 |
| 2019-11-15 | $6.73 | $6.79 | $6.70 | $6.75 | $6.44 | 115,851 |
| 2019-11-14 | $6.55 | $6.78 | $6.55 | $6.75 | $6.44 | 119,428 |
| 2019-11-13 | $6.56 | $6.60 | $6.50 | $6.56 | $6.26 | 670,254 |
| 2019-11-12 | $6.54 | $6.54 | $6.41 | $6.54 | $6.24 | 121,676 |
| 2019-11-11 | $6.47 | $6.60 | $6.46 | $6.49 | $6.19 | 187,532 |
| 2019-11-08 | $6.45 | $6.64 | $6.45 | $6.49 | $6.19 | 186,749 |
| 2019-11-07 | $6.03 | $6.50 | $6.00 | $6.46 | $6.16 | 390,322 |
| 2019-11-06 | $5.99 | $5.99 | $5.80 | $5.80 | $5.53 | 200,149 |
| 2019-11-05 | $5.83 | $5.98 | $5.81 | $5.97 | $5.69 | 168,317 |
| 2019-11-04 | $5.82 | $5.94 | $5.77 | $5.82 | $5.55 | 101,187 |
| 2019-11-01 | $5.89 | $5.92 | $5.79 | $5.85 | $5.58 | 58,182 |
| 2019-10-31 | $5.78 | $5.96 | $5.78 | $5.89 | $5.62 | 84,544 |
| 2019-10-30 | $5.88 | $5.92 | $5.80 | $5.80 | $5.53 | 74,392 |
| 2019-10-29 | $5.89 | $5.92 | $5.78 | $5.86 | $5.59 | 88,540 |
| 2019-10-28 | $5.98 | $6.01 | $5.88 | $5.89 | $5.62 | 58,315 |
| 2019-10-25 | $6.10 | $6.10 | $5.95 | $6.01 | $5.73 | 113,391 |
| 2019-10-24 | $6.16 | $6.19 | $6.05 | $6.10 | $5.82 | 109,869 |
| 2019-10-23 | $6.22 | $6.22 | $6.12 | $6.16 | $5.87 | 110,438 |
| 2019-10-22 | $6.08 | $6.27 | $6.06 | $6.19 | $5.90 | 95,384 |
| 2019-10-21 | $6.04 | $6.14 | $6.02 | $6.09 | $5.81 | 87,754 |
| 2019-10-18 | $6.05 | $6.09 | $6.02 | $6.03 | $5.75 | 73,644 |
| 2019-10-17 | $6.05 | $6.13 | $6.05 | $6.07 | $5.79 | 85,623 |
| 2019-10-16 | $6.11 | $6.12 | $5.99 | $6.06 | $5.78 | 82,137 |
| 2019-10-15 | $6.07 | $6.18 | $6.07 | $6.14 | $5.86 | 97,299 |
| 2019-10-14 | $6.19 | $6.23 | $6.07 | $6.08 | $5.80 | 24,019 |
| 2019-10-11 | $6.10 | $6.19 | $6.10 | $6.19 | $5.90 | 76,697 |
| 2019-10-10 | $6.17 | $6.18 | $6.10 | $6.13 | $5.85 | 112,753 |
| 2019-10-09 | $6.28 | $6.31 | $6.19 | $6.21 | $5.92 | 130,030 |
| 2019-10-08 | $6.41 | $6.41 | $6.22 | $6.30 | $6.01 | 295,601 |
| 2019-10-07 | $6.54 | $6.54 | $6.34 | $6.39 | $6.09 | 149,083 |
| 2019-10-04 | $6.52 | $6.60 | $6.52 | $6.55 | $6.25 | 102,469 |
| 2019-10-03 | $6.49 | $6.61 | $6.48 | $6.53 | $6.23 | 98,989 |
| 2019-10-02 | $6.60 | $6.60 | $6.48 | $6.55 | $6.25 | 132,260 |
| 2019-10-01 | $6.50 | $6.64 | $6.48 | $6.58 | $6.28 | 204,628 |
| 2019-09-30 | $6.64 | $6.64 | $6.49 | $6.50 | $6.20 | 703,891 |
| 2019-09-27 | $6.55 | $6.65 | $6.51 | $6.64 | $6.33 | 82,522 |
| 2019-09-26 | $6.45 | $6.55 | $6.42 | $6.52 | $6.22 | 97,441 |
| 2019-09-25 | $6.39 | $6.48 | $6.37 | $6.46 | $6.16 | 114,421 |
| 2019-09-24 | $6.34 | $6.45 | $6.34 | $6.42 | $6.12 | 117,622 |
| 2019-09-23 | $6.44 | $6.44 | $6.34 | $6.37 | $6.07 | 85,607 |
| 2019-09-20 | $6.35 | $6.41 | $6.32 | $6.41 | $6.11 | 132,614 |
| 2019-09-19 | $6.42 | $6.49 | $6.35 | $6.39 | $6.09 | 137,479 |
| 2019-09-18 | $6.45 | $6.52 | $6.39 | $6.43 | $6.13 | 93,485 |
| 2019-09-17 | $6.59 | $6.59 | $6.44 | $6.46 | $6.16 | 120,643 |
| 2019-09-16 | $6.48 | $6.62 | $6.48 | $6.59 | $6.28 | 138,806 |
| 2019-09-13 | $6.57 | $6.57 | $6.45 | $6.48 | $6.18 | 114,414 |
| 2019-09-12 | $6.65 | $6.67 | $6.53 | $6.55 | $6.25 | 114,083 |
| 2019-09-11 | $6.63 | $6.69 | $6.58 | $6.64 | $6.33 | 130,158 |
| 2019-09-10 | $6.69 | $6.71 | $6.61 | $6.62 | $6.31 | 121,717 |
| 2019-09-09 | $6.77 | $6.77 | $6.60 | $6.69 | $6.38 | 89,452 |
| 2019-09-06 | $6.69 | $6.83 | $6.68 | $6.72 | $6.41 | 123,442 |
| 2019-09-05 | $6.64 | $6.80 | $6.61 | $6.69 | $6.38 | 190,249 |
| 2019-09-04 | $6.50 | $6.67 | $6.50 | $6.64 | $6.33 | 133,487 |
| 2019-09-03 | $6.41 | $6.50 | $6.35 | $6.48 | $6.18 | 188,008 |
| 2019-08-30 | $6.45 | $6.49 | $6.42 | $6.44 | $6.14 | 96,877 |
| 2019-08-29 | $6.42 | $6.54 | $6.41 | $6.48 | $6.15 | 158,864 |
| 2019-08-28 | $6.40 | $6.45 | $6.35 | $6.36 | $6.04 | 100,587 |
| 2019-08-27 | $6.45 | $6.49 | $6.37 | $6.39 | $6.07 | 129,703 |
| 2019-08-26 | $6.32 | $6.47 | $6.32 | $6.45 | $6.12 | 88,987 |
| 2019-08-23 | $6.43 | $6.47 | $6.33 | $6.36 | $6.04 | 127,610 |
| 2019-08-22 | $6.48 | $6.60 | $6.40 | $6.48 | $6.15 | 139,368 |
| 2019-08-21 | $6.43 | $6.54 | $6.41 | $6.47 | $6.14 | 134,923 |
| 2019-08-20 | $6.39 | $6.50 | $6.35 | $6.44 | $6.11 | 126,409 |
| 2019-08-19 | $6.33 | $6.52 | $6.25 | $6.40 | $6.08 | 151,557 |
| 2019-08-16 | $6.31 | $6.44 | $6.29 | $6.31 | $5.99 | 136,970 |
| 2019-08-15 | $6.27 | $6.35 | $6.25 | $6.30 | $5.98 | 127,779 |
| 2019-08-14 | $6.23 | $6.37 | $6.22 | $6.30 | $5.98 | 166,821 |
| 2019-08-13 | $6.42 | $6.49 | $6.31 | $6.35 | $6.03 | 182,199 |
| 2019-08-12 | $6.40 | $6.61 | $6.36 | $6.48 | $6.15 | 170,068 |
| 2019-08-09 | $6.16 | $6.45 | $6.12 | $6.44 | $6.11 | 256,339 |
| 2019-08-08 | $5.92 | $6.08 | $5.90 | $6.05 | $5.74 | 107,646 |
| 2019-08-07 | $5.87 | $5.92 | $5.69 | $5.92 | $5.62 | 166,607 |
| 2019-08-06 | $6.02 | $6.06 | $5.85 | $5.90 | $5.60 | 111,668 |
| 2019-08-05 | $6.03 | $6.10 | $5.91 | $5.94 | $5.64 | 44,230 |
| 2019-08-02 | $6.02 | $6.17 | $6.00 | $6.09 | $5.78 | 90,156 |
| 2019-08-01 | $6.08 | $6.18 | $6.04 | $6.04 | $5.73 | 161,472 |
| 2019-07-31 | $6.16 | $6.20 | $6.08 | $6.12 | $5.81 | 93,025 |
| 2019-07-30 | $6.03 | $6.15 | $5.99 | $6.13 | $5.82 | 120,614 |
| 2019-07-29 | $5.96 | $6.11 | $5.96 | $6.06 | $5.75 | 83,941 |
| 2019-07-26 | $6.19 | $6.19 | $6.00 | $6.03 | $5.72 | 117,074 |
| 2019-07-25 | $6.24 | $6.25 | $6.09 | $6.16 | $5.85 | 103,428 |
| 2019-07-24 | $6.18 | $6.26 | $6.13 | $6.26 | $5.94 | 148,809 |
| 2019-07-23 | $6.19 | $6.20 | $6.13 | $6.18 | $5.87 | 59,166 |
| 2019-07-22 | $6.16 | $6.23 | $6.10 | $6.18 | $5.87 | 127,529 |
| 2019-07-19 | $6.07 | $6.20 | $6.07 | $6.14 | $5.83 | 81,093 |
| 2019-07-18 | $6.13 | $6.16 | $6.03 | $6.11 | $5.80 | 112,266 |
| 2019-07-17 | $6.15 | $6.20 | $6.10 | $6.11 | $5.80 | 98,855 |
| 2019-07-16 | $6.24 | $6.24 | $6.08 | $6.11 | $5.80 | 136,880 |
| 2019-07-15 | $6.27 | $6.33 | $6.18 | $6.24 | $5.92 | 87,464 |
| 2019-07-12 | $6.29 | $6.39 | $6.23 | $6.28 | $5.96 | 176,627 |
| 2019-07-11 | $6.22 | $6.34 | $6.22 | $6.26 | $5.94 | 135,959 |
| 2019-07-10 | $6.21 | $6.31 | $6.09 | $6.23 | $5.91 | 153,237 |
| 2019-07-09 | $6.31 | $6.31 | $6.13 | $6.18 | $5.87 | 142,645 |
| 2019-07-08 | $6.33 | $6.37 | $6.26 | $6.32 | $6.00 | 123,623 |
| 2019-07-05 | $6.38 | $6.38 | $6.15 | $6.33 | $6.01 | 234,626 |
| 2019-07-03 | $6.38 | $6.47 | $6.29 | $6.46 | $6.13 | 136,672 |
| 2019-07-02 | $6.48 | $6.48 | $6.30 | $6.31 | $5.99 | 172,134 |
| 2019-07-01 | $6.53 | $6.62 | $6.43 | $6.44 | $6.11 | 61,113 |
| 2019-06-28 | $6.14 | $6.55 | $6.14 | $6.51 | $6.18 | 418,006 |
| 2019-06-27 | $6.17 | $6.18 | $6.00 | $6.11 | $5.80 | 337,111 |
| 2019-06-26 | $6.42 | $6.50 | $6.16 | $6.20 | $5.89 | 237,488 |
| 2019-06-25 | $6.39 | $6.50 | $6.38 | $6.44 | $6.11 | 240,012 |
| 2019-06-24 | $6.52 | $6.52 | $6.31 | $6.41 | $6.08 | 342,630 |
| 2019-06-21 | $6.48 | $6.56 | $6.45 | $6.51 | $6.18 | 256,980 |
| 2019-06-20 | $6.44 | $6.50 | $6.44 | $6.48 | $6.15 | 178,765 |
| 2019-06-19 | $6.37 | $6.40 | $6.33 | $6.36 | $6.04 | 183,568 |
| 2019-06-18 | $6.35 | $6.40 | $6.31 | $6.35 | $6.03 | 246,990 |
| 2019-06-17 | $6.48 | $6.54 | $6.31 | $6.34 | $6.02 | 329,843 |
| 2019-06-14 | $6.50 | $6.57 | $6.48 | $6.48 | $6.15 | 214,545 |
| 2019-06-13 | $6.43 | $6.56 | $6.43 | $6.53 | $6.20 | 280,167 |
| 2019-06-12 | $6.42 | $6.52 | $6.38 | $6.39 | $6.07 | 176,977 |
| 2019-06-11 | $6.47 | $6.47 | $6.29 | $6.44 | $6.11 | 171,065 |
| 2019-06-10 | $6.52 | $6.57 | $6.41 | $6.48 | $6.15 | 157,126 |
| 2019-06-07 | $6.51 | $6.61 | $6.49 | $6.56 | $6.23 | 152,613 |
| 2019-06-06 | $6.43 | $6.53 | $6.38 | $6.48 | $6.15 | 86,555 |
| 2019-06-05 | $6.32 | $6.43 | $6.22 | $6.39 | $6.07 | 138,883 |
| 2019-06-04 | $6.47 | $6.47 | $6.30 | $6.35 | $6.03 | 117,693 |
| 2019-06-03 | $6.61 | $6.64 | $6.45 | $6.47 | $6.14 | 280,037 |
| 2019-05-31 | $6.35 | $6.62 | $6.30 | $6.61 | $6.27 | 194,885 |
| 2019-05-30 | $6.36 | $6.53 | $6.36 | $6.43 | $6.08 | 148,983 |
| 2019-05-29 | $6.55 | $6.55 | $6.31 | $6.37 | $6.02 | 294,904 |
| 2019-05-28 | $6.56 | $6.63 | $6.52 | $6.56 | $6.20 | 146,016 |
| 2019-05-24 | $6.43 | $6.54 | $6.40 | $6.48 | $6.12 | 85,005 |
| 2019-05-23 | $6.61 | $6.61 | $6.36 | $6.43 | $6.08 | 111,369 |
| 2019-05-22 | $6.57 | $6.72 | $6.55 | $6.57 | $6.21 | 155,480 |
| 2019-05-21 | $6.33 | $6.65 | $6.33 | $6.56 | $6.20 | 193,839 |
| 2019-05-20 | $6.40 | $6.49 | $6.32 | $6.40 | $6.05 | 62,984 |
| 2019-05-17 | $6.52 | $6.57 | $6.43 | $6.53 | $6.17 | 114,307 |
| 2019-05-16 | $6.58 | $6.58 | $6.47 | $6.53 | $6.17 | 131,464 |
| 2019-05-15 | $6.77 | $6.77 | $6.57 | $6.57 | $6.21 | 259,753 |
| 2019-05-14 | $6.67 | $6.80 | $6.58 | $6.75 | $6.38 | 216,664 |
| 2019-05-13 | $6.68 | $6.77 | $6.57 | $6.73 | $6.36 | 155,275 |
| 2019-05-10 | $6.71 | $6.78 | $6.70 | $6.75 | $6.38 | 102,791 |
| 2019-05-09 | $6.65 | $6.76 | $6.65 | $6.70 | $6.33 | 90,277 |
| 2019-05-08 | $6.66 | $6.74 | $6.60 | $6.68 | $6.31 | 72,445 |
| 2019-05-07 | $6.63 | $6.71 | $6.63 | $6.70 | $6.33 | 61,517 |
| 2019-05-06 | $6.68 | $6.72 | $6.61 | $6.69 | $6.32 | 125,152 |
| 2019-05-03 | $6.75 | $6.77 | $6.69 | $6.70 | $6.33 | 135,352 |
| 2019-05-02 | $6.58 | $6.75 | $6.58 | $6.68 | $6.31 | 145,964 |
| 2019-05-01 | $6.73 | $6.79 | $6.62 | $6.66 | $6.29 | 115,899 |
| 2019-04-30 | $6.67 | $6.77 | $6.67 | $6.73 | $6.36 | 59,715 |
| 2019-04-29 | $6.75 | $6.77 | $6.66 | $6.68 | $6.31 | 129,768 |
| 2019-04-26 | $6.69 | $6.79 | $6.66 | $6.73 | $6.36 | 267,777 |
| 2019-04-25 | $6.80 | $6.89 | $6.64 | $6.69 | $6.32 | 172,713 |
| 2019-04-24 | $6.83 | $6.91 | $6.77 | $6.81 | $6.44 | 143,687 |
| 2019-04-23 | $7.01 | $7.03 | $6.85 | $6.88 | $6.50 | 181,237 |
| 2019-04-22 | $7.09 | $7.12 | $6.95 | $7.06 | $6.67 | 231,724 |
| 2019-04-18 | $7.33 | $7.33 | $7.03 | $7.05 | $6.66 | 270,123 |
| 2019-04-17 | $7.15 | $7.33 | $7.15 | $7.26 | $6.86 | 151,100 |
| 2019-04-16 | $7.30 | $7.33 | $7.14 | $7.19 | $6.79 | 120,824 |
| 2019-04-15 | $7.35 | $7.39 | $7.23 | $7.26 | $6.86 | 103,203 |
| 2019-04-12 | $7.40 | $7.42 | $7.28 | $7.35 | $6.95 | 106,656 |
| 2019-04-11 | $7.42 | $7.42 | $7.33 | $7.37 | $6.96 | 96,515 |
| 2019-04-10 | $7.38 | $7.50 | $7.34 | $7.41 | $7.00 | 135,121 |
| 2019-04-09 | $7.40 | $7.46 | $7.35 | $7.38 | $6.97 | 124,956 |
| 2019-04-08 | $7.40 | $7.44 | $7.33 | $7.40 | $6.99 | 155,379 |
| 2019-04-05 | $7.40 | $7.45 | $7.28 | $7.36 | $6.95 | 160,342 |
| 2019-04-04 | $7.46 | $7.49 | $7.39 | $7.41 | $7.00 | 116,411 |
| 2019-04-03 | $7.47 | $7.51 | $7.32 | $7.46 | $7.05 | 150,911 |
| 2019-04-02 | $7.46 | $7.61 | $7.42 | $7.49 | $7.08 | 226,923 |
| 2019-04-01 | $7.36 | $7.49 | $7.27 | $7.47 | $7.06 | 207,617 |
| 2019-03-29 | $7.43 | $7.45 | $7.23 | $7.34 | $6.94 | 166,135 |
| 2019-03-28 | $7.37 | $7.48 | $7.28 | $7.39 | $6.98 | 202,065 |
| 2019-03-27 | $7.13 | $7.34 | $7.03 | $7.32 | $6.92 | 197,345 |
| 2019-03-26 | $7.22 | $7.22 | $7.06 | $7.11 | $6.72 | 226,250 |
| 2019-03-25 | $6.90 | $7.17 | $6.90 | $7.06 | $6.67 | 304,068 |
| 2019-03-22 | $6.78 | $6.84 | $6.68 | $6.75 | $6.38 | 134,210 |
| 2019-03-21 | $6.81 | $6.95 | $6.76 | $6.83 | $6.45 | 144,128 |
| 2019-03-20 | $6.75 | $6.94 | $6.67 | $6.87 | $6.49 | 260,199 |
| 2019-03-19 | $6.76 | $6.81 | $6.67 | $6.74 | $6.37 | 244,689 |
| 2019-03-18 | $6.22 | $6.68 | $6.22 | $6.66 | $6.29 | 406,787 |
| 2019-03-15 | $6.27 | $6.33 | $6.17 | $6.22 | $5.88 | 226,153 |
| 2019-03-14 | $6.11 | $6.30 | $6.11 | $6.30 | $5.95 | 242,619 |
| 2019-03-13 | $6.23 | $6.26 | $6.18 | $6.18 | $5.84 | 120,106 |
| 2019-03-12 | $6.09 | $6.23 | $6.09 | $6.22 | $5.88 | 139,483 |
| 2019-03-11 | $6.08 | $6.16 | $6.06 | $6.08 | $5.75 | 72,018 |
| 2019-03-08 | $6.00 | $6.10 | $6.00 | $6.07 | $5.74 | 125,618 |
| 2019-03-07 | $6.16 | $6.16 | $5.97 | $6.04 | $5.71 | 326,468 |
| 2019-03-06 | $6.03 | $6.20 | $5.99 | $6.15 | $5.81 | 147,477 |
| 2019-03-05 | $6.08 | $6.08 | $5.94 | $6.01 | $5.68 | 151,482 |
| 2019-03-04 | $6.07 | $6.10 | $5.89 | $6.03 | $5.70 | 128,750 |
| 2019-03-01 | $6.05 | $6.17 | $6.03 | $6.07 | $5.74 | 83,729 |
| 2019-02-28 | $6.15 | $6.29 | $6.08 | $6.09 | $5.75 | 321,832 |
| 2019-02-27 | $5.77 | $6.37 | $5.74 | $6.30 | $5.92 | 706,700 |
| 2019-02-26 | $5.66 | $6.02 | $5.66 | $5.92 | $5.57 | 322,569 |
| 2019-02-25 | $5.72 | $5.73 | $5.64 | $5.71 | $5.37 | 66,701 |
| 2019-02-22 | $5.73 | $5.77 | $5.69 | $5.74 | $5.40 | 93,238 |
| 2019-02-21 | $5.70 | $5.80 | $5.70 | $5.73 | $5.39 | 165,168 |
| 2019-02-20 | $5.77 | $5.77 | $5.70 | $5.73 | $5.39 | 191,815 |
| 2019-02-19 | $5.65 | $5.77 | $5.65 | $5.74 | $5.40 | 132,595 |
| 2019-02-15 | $5.65 | $5.76 | $5.65 | $5.70 | $5.36 | 70,399 |
| 2019-02-14 | $5.49 | $5.68 | $5.47 | $5.65 | $5.31 | 43,474 |
| 2019-02-13 | $5.69 | $5.79 | $5.54 | $5.55 | $5.22 | 205,215 |
| 2019-02-12 | $5.63 | $5.68 | $5.59 | $5.65 | $5.31 | 95,892 |
| 2019-02-11 | $5.57 | $5.60 | $5.56 | $5.59 | $5.26 | 103,098 |
| 2019-02-08 | $5.55 | $5.57 | $5.48 | $5.54 | $5.21 | 33,555 |
| 2019-02-07 | $5.52 | $5.57 | $5.46 | $5.56 | $5.23 | 35,224 |
| 2019-02-06 | $5.55 | $5.60 | $5.55 | $5.58 | $5.25 | 53,174 |
| 2019-02-05 | $5.60 | $5.61 | $5.53 | $5.58 | $5.25 | 60,765 |
| 2019-02-04 | $5.60 | $5.65 | $5.55 | $5.58 | $5.25 | 85,383 |
| 2019-02-01 | $5.49 | $5.69 | $5.47 | $5.69 | $5.35 | 209,947 |
| 2019-01-31 | $5.43 | $5.49 | $5.36 | $5.48 | $5.15 | 53,389 |
| 2019-01-30 | $5.32 | $5.43 | $5.31 | $5.40 | $5.08 | 58,434 |
| 2019-01-29 | $5.28 | $5.38 | $5.28 | $5.32 | $5.00 | 44,556 |
| 2019-01-28 | $5.29 | $5.38 | $5.24 | $5.28 | $4.96 | 29,378 |
| 2019-01-25 | $5.36 | $5.36 | $5.23 | $5.30 | $4.98 | 46,180 |
| 2019-01-24 | $5.24 | $5.33 | $5.19 | $5.30 | $4.98 | 81,903 |
| 2019-01-23 | $5.25 | $5.36 | $5.10 | $5.27 | $4.96 | 147,676 |
| 2019-01-22 | $4.89 | $5.07 | $4.89 | $5.01 | $4.71 | 122,473 |
| 2019-01-18 | $4.83 | $4.93 | $4.83 | $4.88 | $4.59 | 30,194 |
| 2019-01-17 | $4.82 | $4.98 | $4.77 | $4.77 | $4.49 | 101,774 |
| 2019-01-16 | $4.75 | $4.88 | $4.75 | $4.82 | $4.53 | 143,959 |
| 2019-01-15 | $4.83 | $4.87 | $4.69 | $4.77 | $4.49 | 58,349 |
| 2019-01-14 | $4.61 | $4.80 | $4.61 | $4.78 | $4.49 | 65,843 |
| 2019-01-11 | $4.80 | $4.80 | $4.62 | $4.62 | $4.34 | 70,855 |
| 2019-01-10 | $4.67 | $4.85 | $4.61 | $4.80 | $4.51 | 75,661 |
| 2019-01-09 | $4.62 | $4.67 | $4.45 | $4.66 | $4.38 | 115,640 |
| 2019-01-08 | $4.43 | $4.61 | $4.38 | $4.59 | $4.32 | 106,606 |
| 2019-01-07 | $4.40 | $4.49 | $4.35 | $4.41 | $4.15 | 91,976 |
| 2019-01-04 | $4.36 | $4.45 | $4.30 | $4.41 | $4.15 | 82,969 |
| 2019-01-03 | $4.18 | $4.38 | $4.18 | $4.34 | $4.08 | 88,655 |
| 2019-01-02 | $4.08 | $4.30 | $4.06 | $4.18 | $3.93 | 86,860 |
| 2018-12-31 | $4.18 | $4.18 | $4.08 | $4.12 | $3.87 | 94,483 |
| 2018-12-28 | $4.12 | $4.22 | $4.10 | $4.14 | $3.89 | 103,215 |
| 2018-12-27 | $4.23 | $4.23 | $3.99 | $4.10 | $3.86 | 94,049 |
| 2018-12-26 | $4.05 | $4.28 | $4.05 | $4.26 | $4.01 | 19,697 |
| 2018-12-24 | $4.39 | $4.39 | $4.06 | $4.10 | $3.86 | 52,987 |
| 2018-12-21 | $4.53 | $4.53 | $4.35 | $4.36 | $4.10 | 88,918 |
| 2018-12-20 | $4.85 | $4.85 | $4.49 | $4.57 | $4.30 | 106,106 |
| 2018-12-19 | $4.87 | $4.90 | $4.76 | $4.86 | $4.57 | 97,372 |
| 2018-12-18 | $5.10 | $5.10 | $4.78 | $4.88 | $4.59 | 128,300 |
| 2018-12-17 | $5.20 | $5.20 | $5.06 | $5.10 | $4.80 | 57,052 |
| 2018-12-14 | $5.21 | $5.21 | $5.09 | $5.19 | $4.88 | 39,318 |
| 2018-12-13 | $5.19 | $5.22 | $5.18 | $5.22 | $4.91 | 24,376 |
| 2018-12-12 | $5.22 | $5.23 | $5.15 | $5.19 | $4.88 | 38,146 |
| 2018-12-11 | $5.26 | $5.26 | $5.17 | $5.22 | $4.91 | 13,091 |
| 2018-12-10 | $5.28 | $5.32 | $5.19 | $5.22 | $4.91 | 29,147 |
| 2018-12-07 | $5.33 | $5.33 | $5.26 | $5.30 | $4.98 | 84,721 |
| 2018-12-06 | $5.26 | $5.33 | $5.24 | $5.30 | $4.98 | 44,193 |
| 2018-12-04 | $5.38 | $5.44 | $5.32 | $5.36 | $5.04 | 17,377 |
| 2018-12-03 | $5.40 | $5.44 | $5.35 | $5.38 | $5.06 | 40,468 |
| 2018-11-30 | $5.24 | $5.37 | $5.21 | $5.37 | $5.05 | 58,942 |
| 2018-11-29 | $5.33 | $5.33 | $5.24 | $5.27 | $4.93 | 43,684 |
| 2018-11-28 | $5.31 | $5.34 | $5.27 | $5.31 | $4.97 | 46,245 |
| 2018-11-27 | $5.41 | $5.41 | $5.32 | $5.32 | $4.97 | 32,065 |
| 2018-11-26 | $5.50 | $5.50 | $5.39 | $5.39 | $5.04 | 62,430 |
| 2018-11-23 | $5.44 | $5.50 | $5.43 | $5.49 | $5.13 | 10,021 |
| 2018-11-21 | $5.38 | $5.47 | $5.38 | $5.46 | $5.11 | 28,934 |
| 2018-11-20 | $5.40 | $5.43 | $5.37 | $5.39 | $5.04 | 28,942 |
| 2018-11-19 | $5.40 | $5.47 | $5.40 | $5.46 | $5.11 | 14,113 |
| 2018-11-16 | $5.34 | $5.46 | $5.34 | $5.43 | $5.08 | 36,105 |
| 2018-11-15 | $5.29 | $5.38 | $5.29 | $5.34 | $4.99 | 39,903 |
| 2018-11-14 | $5.26 | $5.35 | $5.23 | $5.28 | $4.94 | 20,602 |
| 2018-11-13 | $5.32 | $5.37 | $5.25 | $5.30 | $4.96 | 26,959 |
| 2018-11-12 | $5.32 | $5.36 | $5.28 | $5.31 | $4.97 | 30,361 |
| 2018-11-09 | $5.33 | $5.33 | $5.24 | $5.32 | $4.97 | 18,898 |
| 2018-11-08 | $5.42 | $5.45 | $5.33 | $5.35 | $5.00 | 21,089 |
| 2018-11-07 | $5.36 | $5.43 | $5.36 | $5.40 | $5.05 | 26,016 |
| 2018-11-06 | $5.28 | $5.34 | $5.28 | $5.31 | $4.97 | 26,314 |
| 2018-11-05 | $5.19 | $5.32 | $5.19 | $5.28 | $4.94 | 15,004 |
| 2018-11-02 | $5.21 | $5.23 | $5.15 | $5.15 | $4.82 | 48,802 |
| 2018-11-01 | $5.31 | $5.33 | $5.16 | $5.20 | $4.86 | 25,435 |
| 2018-10-31 | $5.29 | $5.37 | $5.03 | $5.26 | $4.92 | 80,545 |
| 2018-10-30 | $5.31 | $5.36 | $5.25 | $5.25 | $4.91 | 59,569 |
| 2018-10-29 | $5.32 | $5.36 | $5.29 | $5.33 | $4.98 | 30,934 |
| 2018-10-26 | $5.39 | $5.39 | $5.30 | $5.34 | $4.99 | 70,793 |
| 2018-10-25 | $5.47 | $5.50 | $5.41 | $5.43 | $5.08 | 43,018 |
| 2018-10-24 | $5.54 | $5.59 | $5.49 | $5.50 | $5.14 | 61,410 |
| 2018-10-23 | $5.51 | $5.58 | $5.45 | $5.54 | $5.18 | 17,502 |
| 2018-10-22 | $5.51 | $5.57 | $5.49 | $5.53 | $5.17 | 39,068 |
| 2018-10-19 | $5.42 | $5.56 | $5.42 | $5.51 | $5.15 | 29,166 |
| 2018-10-18 | $5.47 | $5.53 | $5.41 | $5.42 | $5.07 | 37,779 |
| 2018-10-17 | $5.60 | $5.60 | $5.47 | $5.47 | $5.12 | 90,026 |
| 2018-10-16 | $5.56 | $5.60 | $5.51 | $5.60 | $5.24 | 61,107 |
| 2018-10-15 | $5.52 | $5.58 | $5.50 | $5.52 | $5.16 | 86,678 |
| 2018-10-12 | $5.46 | $5.52 | $5.41 | $5.50 | $5.14 | 64,171 |
| 2018-10-11 | $5.36 | $5.45 | $5.35 | $5.39 | $5.04 | 41,497 |
| 2018-10-10 | $5.42 | $5.47 | $5.36 | $5.38 | $5.03 | 74,743 |
| 2018-10-09 | $5.52 | $5.52 | $5.41 | $5.42 | $5.07 | 120,990 |
| 2018-10-08 | $5.45 | $5.64 | $5.33 | $5.58 | $5.22 | 20,962 |
| 2018-10-05 | $5.53 | $5.53 | $5.45 | $5.49 | $5.13 | 32,298 |
| 2018-10-04 | $5.63 | $5.63 | $5.48 | $5.55 | $5.19 | 21,272 |
| 2018-10-03 | $5.67 | $5.67 | $5.54 | $5.60 | $5.24 | 25,368 |
| 2018-10-02 | $5.59 | $5.67 | $5.58 | $5.65 | $5.28 | 15,177 |
| 2018-10-01 | $5.68 | $5.68 | $5.60 | $5.61 | $5.25 | 30,771 |
| 2018-09-28 | $5.65 | $5.65 | $5.60 | $5.63 | $5.26 | 12,055 |
| 2018-09-27 | $5.50 | $5.60 | $5.45 | $5.60 | $5.24 | 17,370 |
| 2018-09-26 | $5.55 | $5.60 | $5.45 | $5.45 | $5.10 | 13,583 |
| 2018-09-25 | $5.55 | $5.60 | $5.50 | $5.60 | $5.24 | 13,327 |
| 2018-09-24 | $5.60 | $5.65 | $5.50 | $5.50 | $5.14 | 21,551 |
| 2018-09-21 | $5.70 | $5.75 | $5.63 | $5.65 | $5.28 | 26,150 |
| 2018-09-20 | $5.70 | $5.70 | $5.61 | $5.65 | $5.28 | 19,265 |
| 2018-09-19 | $5.70 | $5.75 | $5.70 | $5.70 | $5.33 | 16,028 |
| 2018-09-18 | $5.70 | $5.75 | $5.66 | $5.75 | $5.38 | 16,380 |
| 2018-09-17 | $5.70 | $5.70 | $5.60 | $5.65 | $5.28 | 11,701 |
| 2018-09-14 | $5.65 | $5.73 | $5.63 | $5.65 | $5.28 | 14,825 |
| 2018-09-13 | $5.65 | $5.75 | $5.65 | $5.75 | $5.38 | 10,279 |
| 2018-09-12 | $5.65 | $5.75 | $5.65 | $5.75 | $5.38 | 28,000 |
| 2018-09-11 | $5.70 | $5.70 | $5.61 | $5.70 | $5.33 | 23,263 |
| 2018-09-10 | $5.60 | $5.70 | $5.60 | $5.70 | $5.33 | 9,481 |
| 2018-09-07 | $5.65 | $5.70 | $5.58 | $5.60 | $5.24 | 27,137 |
| 2018-09-06 | $5.65 | $5.70 | $5.60 | $5.65 | $5.28 | 13,003 |
| 2018-09-05 | $5.70 | $5.70 | $5.55 | $5.63 | $5.26 | 14,462 |
| 2018-09-04 | $5.85 | $5.85 | $5.68 | $5.73 | $5.36 | 18,087 |
| 2018-08-31 | $5.70 | $6.05 | $5.70 | $5.85 | $5.47 | 23,277 |
| 2018-08-30 | $5.80 | $5.91 | $5.80 | $5.80 | $5.40 | 10,079 |
| 2018-08-29 | $5.85 | $5.90 | $5.78 | $5.85 | $5.44 | 16,351 |
| 2018-08-28 | $5.85 | $5.90 | $5.83 | $5.85 | $5.44 | 9,491 |
| 2018-08-27 | $5.80 | $5.90 | $5.80 | $5.85 | $5.44 | 11,942 |
| 2018-08-24 | $5.85 | $5.85 | $5.75 | $5.75 | $5.35 | 6,614 |
| 2018-08-23 | $5.85 | $5.85 | $5.80 | $5.80 | $5.40 | 7,442 |
| 2018-08-22 | $5.90 | $5.93 | $5.85 | $5.85 | $5.44 | 8,092 |
| 2018-08-21 | $5.85 | $5.95 | $5.85 | $5.90 | $5.49 | 26,593 |
| 2018-08-20 | $5.80 | $5.95 | $5.80 | $5.90 | $5.49 | 26,614 |
| 2018-08-17 | $5.80 | $5.95 | $5.80 | $5.85 | $5.44 | 43,217 |
| 2018-08-16 | $5.76 | $5.85 | $5.75 | $5.75 | $5.35 | 31,330 |
| 2018-08-15 | $5.75 | $5.80 | $5.70 | $5.75 | $5.35 | 14,377 |
| 2018-08-14 | $5.75 | $5.80 | $5.75 | $5.75 | $5.35 | 28,441 |
| 2018-08-13 | $5.65 | $5.74 | $5.65 | $5.70 | $5.30 | 22,469 |
| 2018-08-10 | $5.80 | $5.80 | $5.67 | $5.70 | $5.30 | 26,000 |
| 2018-08-09 | $5.75 | $5.83 | $5.73 | $5.80 | $5.40 | 40,728 |
| 2018-08-08 | $5.90 | $5.90 | $5.75 | $5.80 | $5.40 | 31,865 |
| 2018-08-07 | $5.80 | $5.95 | $5.76 | $5.95 | $5.53 | 23,564 |
| 2018-08-06 | $5.90 | $5.90 | $5.65 | $5.80 | $5.40 | 33,301 |
| 2018-08-03 | $5.70 | $5.90 | $5.65 | $5.90 | $5.49 | 93,499 |
| 2018-08-02 | $5.60 | $5.75 | $5.60 | $5.65 | $5.26 | 48,771 |
| 2018-08-01 | $5.70 | $5.70 | $5.60 | $5.60 | $5.21 | 39,500 |
| 2018-07-31 | $5.55 | $5.75 | $5.55 | $5.65 | $5.26 | 69,358 |
| 2018-07-30 | $5.45 | $5.60 | $5.45 | $5.58 | $5.19 | 16,974 |
| 2018-07-27 | $5.55 | $5.55 | $5.45 | $5.50 | $5.12 | 21,856 |
| 2018-07-26 | $5.45 | $5.55 | $5.40 | $5.50 | $5.12 | 41,829 |
| 2018-07-25 | $5.35 | $5.45 | $5.35 | $5.40 | $5.02 | 6,988 |
| 2018-07-24 | $5.35 | $5.35 | $5.30 | $5.35 | $4.98 | 8,194 |
| 2018-07-23 | $5.40 | $5.40 | $5.30 | $5.30 | $4.93 | 28,879 |
| 2018-07-20 | $5.30 | $5.35 | $5.30 | $5.35 | $4.98 | 33,994 |
| 2018-07-19 | $5.25 | $5.35 | $5.25 | $5.30 | $4.93 | 16,324 |
| 2018-07-18 | $5.30 | $5.35 | $5.28 | $5.32 | $4.95 | 18,225 |
| 2018-07-17 | $5.20 | $5.35 | $5.20 | $5.30 | $4.93 | 35,662 |
| 2018-07-16 | $5.25 | $5.30 | $5.25 | $5.30 | $4.93 | 11,682 |
| 2018-07-13 | $5.20 | $5.25 | $5.20 | $5.20 | $4.84 | 10,417 |
| 2018-07-12 | $5.15 | $5.25 | $5.15 | $5.23 | $4.86 | 6,801 |
| 2018-07-11 | $5.23 | $5.25 | $5.15 | $5.15 | $4.79 | 1,800 |
| 2018-07-10 | $5.10 | $5.30 | $5.10 | $5.20 | $4.84 | 24,835 |
| 2018-07-09 | $5.15 | $5.15 | $5.10 | $5.10 | $4.74 | 27,579 |
| 2018-07-06 | $5.15 | $5.15 | $5.10 | $5.10 | $4.74 | 53,071 |
| 2018-07-05 | $5.10 | $5.15 | $5.06 | $5.10 | $4.74 | 25,501 |
| 2018-07-03 | $5.00 | $5.10 | $5.00 | $5.05 | $4.70 | 14,425 |
| 2018-07-02 | $4.95 | $5.05 | $4.90 | $5.00 | $4.65 | 7,164 |
| 2018-06-29 | $4.75 | $5.07 | $4.75 | $5.00 | $4.65 | 69,394 |
| 2018-06-28 | $4.75 | $4.85 | $4.75 | $4.82 | $4.48 | 9,553 |
| 2018-06-27 | $4.75 | $4.85 | $4.75 | $4.75 | $4.42 | 22,460 |
| 2018-06-26 | $4.90 | $4.90 | $4.78 | $4.80 | $4.46 | 31,777 |
| 2018-06-25 | $4.90 | $4.95 | $4.87 | $4.95 | $4.60 | 15,403 |
| 2018-06-22 | $4.85 | $5.00 | $4.85 | $4.95 | $4.60 | 63,040 |
| 2018-06-21 | $4.95 | $4.99 | $4.90 | $4.90 | $4.56 | 20,316 |
| 2018-06-20 | $4.95 | $5.00 | $4.91 | $5.00 | $4.65 | 13,116 |
| 2018-06-19 | $4.90 | $4.93 | $4.85 | $4.93 | $4.59 | 8,602 |
| 2018-06-18 | $4.90 | $5.00 | $4.90 | $5.00 | $4.65 | 6,353 |
| 2018-06-15 | $5.00 | $5.00 | $4.90 | $4.93 | $4.59 | 29,665 |
| 2018-06-14 | $5.05 | $5.08 | $4.95 | $4.97 | $4.62 | 39,514 |
| 2018-06-13 | $5.08 | $5.15 | $5.05 | $5.10 | $4.74 | 4,750 |
| 2018-06-12 | $5.08 | $5.10 | $5.08 | $5.10 | $4.74 | 2,598 |
| 2018-06-11 | $5.05 | $5.10 | $5.05 | $5.08 | $4.73 | 11,445 |
| 2018-06-08 | $5.10 | $5.10 | $5.00 | $5.10 | $4.74 | 16,198 |
| 2018-06-07 | $5.05 | $5.10 | $5.05 | $5.05 | $4.70 | 9,670 |
| 2018-06-06 | $5.10 | $5.15 | $5.05 | $5.10 | $4.74 | 5,717 |
| 2018-06-05 | $5.15 | $5.15 | $5.05 | $5.05 | $4.70 | 16,123 |
| 2018-06-04 | $5.15 | $5.20 | $5.12 | $5.15 | $4.79 | 19,312 |
| 2018-06-01 | $5.10 | $5.15 | $5.08 | $5.10 | $4.74 | 22,009 |
| 2018-05-31 | $5.20 | $5.20 | $5.10 | $5.10 | $4.74 | 12,568 |
| 2018-05-30 | $5.20 | $5.25 | $5.16 | $5.25 | $4.85 | 9,457 |
| 2018-05-29 | $5.10 | $5.20 | $5.10 | $5.10 | $4.72 | 32,392 |
| 2018-05-25 | $5.15 | $5.17 | $5.10 | $5.13 | $4.74 | 23,438 |
| 2018-05-24 | $5.20 | $5.23 | $5.15 | $5.20 | $4.81 | 15,437 |
| 2018-05-23 | $5.20 | $5.25 | $5.20 | $5.25 | $4.85 | 9,694 |
| 2018-05-22 | $5.25 | $5.28 | $5.21 | $5.25 | $4.85 | 6,609 |
| 2018-05-21 | $5.30 | $5.30 | $5.15 | $5.20 | $4.81 | 6,618 |
| 2018-05-18 | $5.15 | $5.23 | $5.15 | $5.20 | $4.81 | 27,616 |
| 2018-05-17 | $5.25 | $5.30 | $5.23 | $5.23 | $4.84 | 14,430 |
| 2018-05-16 | $5.25 | $5.35 | $5.20 | $5.25 | $4.85 | 14,217 |
| 2018-05-15 | $5.25 | $5.33 | $5.15 | $5.30 | $4.90 | 21,440 |
| 2018-05-14 | $5.25 | $5.30 | $5.22 | $5.25 | $4.85 | 16,461 |
| 2018-05-11 | $5.20 | $5.25 | $5.15 | $5.20 | $4.81 | 20,795 |
| 2018-05-10 | $5.15 | $5.28 | $5.15 | $5.25 | $4.85 | 20,695 |
| 2018-05-09 | $5.15 | $5.25 | $5.15 | $5.20 | $4.81 | 20,558 |
| 2018-05-08 | $5.30 | $5.39 | $5.03 | $5.20 | $4.81 | 62,693 |
| 2018-05-07 | $5.30 | $5.40 | $5.30 | $5.30 | $4.90 | 22,995 |
| 2018-05-04 | $5.35 | $5.45 | $5.35 | $5.45 | $5.04 | 20,623 |
| 2018-05-03 | $5.30 | $5.40 | $5.30 | $5.35 | $4.95 | 6,370 |
| 2018-05-02 | $5.25 | $5.33 | $5.25 | $5.30 | $4.90 | 17,319 |
| 2018-05-01 | $5.25 | $5.28 | $5.20 | $5.25 | $4.85 | 6,595 |
| 2018-04-30 | $5.30 | $5.33 | $5.25 | $5.28 | $4.88 | 7,084 |
| 2018-04-27 | $5.30 | $5.35 | $5.30 | $5.35 | $4.95 | 5,137 |
| 2018-04-26 | $5.20 | $5.35 | $5.20 | $5.30 | $4.90 | 18,089 |
| 2018-04-25 | $5.25 | $5.30 | $5.20 | $5.20 | $4.81 | 24,632 |
| 2018-04-24 | $5.30 | $5.30 | $5.20 | $5.25 | $4.85 | 7,617 |
| 2018-04-23 | $5.30 | $5.33 | $5.20 | $5.30 | $4.90 | 19,048 |
| 2018-04-20 | $5.40 | $5.40 | $5.25 | $5.30 | $4.90 | 13,581 |
| 2018-04-19 | $5.45 | $5.50 | $5.38 | $5.40 | $4.99 | 10,805 |
| 2018-04-18 | $5.40 | $5.55 | $5.40 | $5.50 | $5.09 | 28,802 |
| 2018-04-17 | $5.45 | $5.50 | $5.45 | $5.45 | $5.04 | 47,800 |
| 2018-04-16 | $5.35 | $5.48 | $5.35 | $5.45 | $5.04 | 20,026 |
| 2018-04-13 | $5.45 | $5.45 | $5.35 | $5.35 | $4.95 | 23,575 |
| 2018-04-12 | $5.45 | $5.45 | $5.38 | $5.45 | $5.04 | 9,023 |
| 2018-04-11 | $5.40 | $5.50 | $5.40 | $5.48 | $5.07 | 9,126 |
| 2018-04-10 | $5.40 | $5.45 | $5.40 | $5.45 | $5.04 | 6,772 |
| 2018-04-09 | $5.40 | $5.45 | $5.38 | $5.38 | $4.97 | 14,456 |
| 2018-04-06 | $5.35 | $5.43 | $5.35 | $5.40 | $4.99 | 27,934 |
| 2018-04-05 | $5.40 | $5.45 | $5.35 | $5.40 | $4.99 | 29,511 |
| 2018-04-04 | $5.40 | $5.40 | $5.30 | $5.35 | $4.95 | 17,143 |
| 2018-04-03 | $5.35 | $5.43 | $5.35 | $5.40 | $4.99 | 12,349 |
| 2018-04-02 | $5.40 | $5.45 | $5.30 | $5.35 | $4.95 | 24,885 |
| 2018-03-29 | $5.35 | $5.45 | $5.35 | $5.45 | $5.04 | 24,490 |
| 2018-03-28 | $5.38 | $5.40 | $5.30 | $5.35 | $4.95 | 21,959 |
| 2018-03-27 | $5.45 | $5.48 | $5.40 | $5.40 | $4.99 | 13,545 |
| 2018-03-26 | $5.45 | $5.45 | $5.40 | $5.45 | $5.04 | 20,793 |
| 2018-03-23 | $5.50 | $5.60 | $5.45 | $5.50 | $5.09 | 15,720 |
| 2018-03-22 | $5.65 | $5.65 | $5.45 | $5.45 | $5.04 | 32,528 |
| 2018-03-21 | $5.60 | $5.70 | $5.55 | $5.70 | $5.27 | 58,332 |
| 2018-03-20 | $5.50 | $5.55 | $5.40 | $5.50 | $5.09 | 114,372 |
| 2018-03-19 | $5.45 | $5.55 | $5.45 | $5.55 | $5.13 | 63,864 |
| 2018-03-16 | $5.70 | $5.70 | $5.46 | $5.50 | $5.09 | 60,546 |
| 2018-03-15 | $5.80 | $5.80 | $5.65 | $5.70 | $5.27 | 30,328 |
| 2018-03-14 | $5.65 | $5.80 | $5.60 | $5.75 | $5.32 | 13,834 |
| 2018-03-13 | $5.65 | $5.70 | $5.60 | $5.60 | $5.18 | 15,481 |
| 2018-03-12 | $5.70 | $5.75 | $5.67 | $5.70 | $5.27 | 33,717 |
| 2018-03-09 | $5.65 | $5.75 | $5.65 | $5.75 | $5.32 | 22,426 |
| 2018-03-08 | $5.60 | $5.75 | $5.60 | $5.70 | $5.27 | 60,043 |
| 2018-03-07 | $5.60 | $5.65 | $5.55 | $5.65 | $5.22 | 58,573 |
| 2018-03-06 | $5.80 | $5.80 | $5.61 | $5.65 | $5.22 | 23,249 |
| 2018-03-05 | $5.75 | $5.85 | $5.60 | $5.75 | $5.32 | 175,010 |
| 2018-03-02 | $5.55 | $5.80 | $5.45 | $5.75 | $5.32 | 40,117 |
| 2018-03-01 | $5.50 | $5.65 | $5.50 | $5.60 | $5.18 | 31,142 |
| 2018-02-28 | $5.30 | $5.64 | $5.30 | $5.55 | $5.13 | 102,852 |
| 2018-02-27 | $5.30 | $5.30 | $5.18 | $5.25 | $4.82 | 16,988 |
| 2018-02-26 | $5.35 | $5.35 | $5.25 | $5.25 | $4.82 | 15,442 |
| 2018-02-23 | $5.25 | $5.30 | $5.25 | $5.30 | $4.87 | 10,542 |
| 2018-02-22 | $5.20 | $5.25 | $5.20 | $5.20 | $4.77 | 19,343 |
| 2018-02-21 | $5.15 | $5.30 | $5.13 | $5.15 | $4.73 | 16,566 |
| 2018-02-20 | $5.15 | $5.20 | $5.15 | $5.15 | $4.73 | 5,090 |
| 2018-02-16 | $5.30 | $5.30 | $5.15 | $5.20 | $4.77 | 17,567 |
| 2018-02-15 | $5.20 | $5.25 | $5.12 | $5.20 | $4.77 | 13,900 |
| 2018-02-14 | $5.15 | $5.25 | $5.00 | $5.15 | $4.73 | 127,708 |
| 2018-02-13 | $5.20 | $5.23 | $5.15 | $5.20 | $4.77 | 13,477 |
| 2018-02-12 | $5.15 | $5.30 | $5.15 | $5.25 | $4.82 | 9,864 |
| 2018-02-09 | $5.20 | $5.25 | $5.13 | $5.15 | $4.73 | 17,714 |
| 2018-02-08 | $5.25 | $5.25 | $5.17 | $5.20 | $4.77 | 30,324 |
| 2018-02-07 | $5.10 | $5.25 | $5.10 | $5.20 | $4.77 | 24,963 |
| 2018-02-06 | $5.20 | $5.20 | $5.03 | $5.05 | $4.64 | 32,839 |
| 2018-02-05 | $5.35 | $5.35 | $5.20 | $5.25 | $4.82 | 20,408 |
| 2018-02-02 | $5.40 | $5.40 | $5.20 | $5.35 | $4.91 | 69,746 |
| 2018-02-01 | $5.45 | $5.50 | $5.35 | $5.40 | $4.96 | 34,417 |
| 2018-01-31 | $5.45 | $5.55 | $5.41 | $5.50 | $5.05 | 12,417 |
| 2018-01-30 | $5.50 | $5.55 | $5.45 | $5.45 | $5.00 | 17,684 |
| 2018-01-29 | $5.50 | $5.60 | $5.50 | $5.55 | $5.09 | 28,955 |
| 2018-01-26 | $5.60 | $5.65 | $5.55 | $5.55 | $5.09 | 21,088 |
| 2018-01-25 | $5.70 | $5.70 | $5.58 | $5.60 | $5.14 | 34,810 |
| 2018-01-24 | $5.70 | $5.70 | $5.61 | $5.65 | $5.19 | 24,680 |
| 2018-01-23 | $5.65 | $5.65 | $5.60 | $5.65 | $5.19 | 10,219 |
| 2018-01-22 | $5.65 | $5.70 | $5.63 | $5.65 | $5.19 | 21,109 |
| 2018-01-19 | $5.60 | $5.70 | $5.60 | $5.65 | $5.19 | 15,751 |
| 2018-01-18 | $5.70 | $5.73 | $5.60 | $5.60 | $5.14 | 47,901 |
| 2018-01-17 | $5.80 | $5.80 | $5.65 | $5.70 | $5.23 | 22,185 |
| 2018-01-16 | $5.75 | $5.85 | $5.75 | $5.80 | $5.32 | 32,941 |
| 2018-01-12 | $5.65 | $5.70 | $5.65 | $5.68 | $5.21 | 25,458 |
| 2018-01-11 | $5.75 | $5.75 | $5.65 | $5.65 | $5.19 | 42,663 |
| 2018-01-10 | $5.80 | $5.80 | $5.73 | $5.75 | $5.28 | 23,583 |
| 2018-01-09 | $5.80 | $5.85 | $5.80 | $5.85 | $5.37 | 22,350 |
| 2018-01-08 | $5.85 | $5.90 | $5.85 | $5.85 | $5.37 | 26,178 |
| 2018-01-05 | $5.85 | $5.95 | $5.85 | $5.90 | $5.42 | 10,076 |
| 2018-01-04 | $5.95 | $5.95 | $5.81 | $5.85 | $5.37 | 33,170 |
| 2018-01-03 | $5.85 | $5.95 | $5.85 | $5.90 | $5.42 | 30,623 |
| 2018-01-02 | $5.90 | $6.00 | $5.85 | $5.95 | $5.46 | 49,514 |
| 2017-12-29 | $5.80 | $5.95 | $5.80 | $5.95 | $5.46 | 14,315 |
| 2017-12-28 | $5.75 | $5.90 | $5.75 | $5.90 | $5.42 | 17,516 |
| 2017-12-27 | $5.75 | $5.85 | $5.73 | $5.75 | $5.28 | 44,888 |
| 2017-12-26 | $5.70 | $5.75 | $5.41 | $5.60 | $5.14 | 39,149 |
| 2017-12-22 | $5.80 | $5.80 | $5.70 | $5.75 | $5.28 | 43,620 |
| 2017-12-21 | $5.75 | $5.85 | $5.75 | $5.80 | $5.32 | 21,600 |
| 2017-12-20 | $5.80 | $5.80 | $5.70 | $5.75 | $5.28 | 8,170 |
| 2017-12-19 | $5.75 | $5.85 | $5.75 | $5.75 | $5.28 | 56,600 |
| 2017-12-18 | $5.70 | $5.85 | $5.70 | $5.80 | $5.32 | 37,200 |
| 2017-12-15 | $5.88 | $5.88 | $5.73 | $5.75 | $5.28 | 63,023 |
| 2017-12-14 | $5.85 | $5.90 | $5.80 | $5.85 | $5.37 | 26,168 |
| 2017-12-13 | $5.85 | $5.90 | $5.75 | $5.85 | $5.37 | 44,220 |
| 2017-12-12 | $5.95 | $6.00 | $5.85 | $5.95 | $5.46 | 29,416 |
| 2017-12-11 | $6.10 | $6.15 | $5.90 | $6.00 | $5.51 | 21,915 |
| 2017-12-08 | $6.25 | $6.25 | $6.05 | $6.15 | $5.65 | 19,475 |
| 2017-12-07 | $6.13 | $6.25 | $6.04 | $6.20 | $5.69 | 15,828 |
| 2017-12-06 | $5.95 | $6.35 | $5.95 | $6.20 | $5.69 | 57,099 |
| 2017-12-05 | $6.05 | $6.10 | $5.92 | $6.00 | $5.51 | 21,298 |
| 2017-12-04 | $6.10 | $6.15 | $6.00 | $6.05 | $5.55 | 47,504 |
| 2017-12-01 | $6.00 | $6.10 | $5.98 | $6.05 | $5.55 | 45,997 |
| 2017-11-30 | $6.00 | $6.05 | $5.90 | $6.00 | $5.51 | 34,385 |
| 2017-11-29 | $6.00 | $6.10 | $5.95 | $5.95 | $5.43 | 15,837 |
| 2017-11-28 | $5.85 | $6.07 | $5.85 | $6.05 | $5.52 | 23,324 |
| 2017-11-27 | $5.95 | $5.95 | $5.90 | $5.90 | $5.38 | 16,056 |
| 2017-11-24 | $5.85 | $6.00 | $5.85 | $5.95 | $5.43 | 9,012 |
| 2017-11-22 | $5.90 | $5.95 | $5.90 | $5.95 | $5.43 | 10,577 |
| 2017-11-21 | $5.78 | $5.90 | $5.78 | $5.85 | $5.33 | 28,307 |
| 2017-11-20 | $5.85 | $5.85 | $5.75 | $5.80 | $5.29 | 6,203 |
| 2017-11-17 | $5.80 | $5.85 | $5.78 | $5.85 | $5.33 | 55,908 |
| 2017-11-16 | $5.70 | $5.85 | $5.68 | $5.83 | $5.31 | 30,157 |
| 2017-11-15 | $5.85 | $5.85 | $5.71 | $5.75 | $5.24 | 23,163 |
| 2017-11-14 | $5.80 | $5.90 | $5.75 | $5.80 | $5.29 | 16,848 |
| 2017-11-13 | $6.00 | $6.05 | $5.80 | $5.80 | $5.29 | 18,815 |
| 2017-11-10 | $6.00 | $6.10 | $6.00 | $6.08 | $5.54 | 19,176 |
| 2017-11-09 | $6.00 | $6.10 | $6.00 | $6.05 | $5.52 | 14,152 |
| 2017-11-08 | $5.90 | $6.11 | $5.90 | $6.10 | $5.56 | 29,805 |
| 2017-11-07 | $5.85 | $6.00 | $5.85 | $6.00 | $5.47 | 11,250 |
| 2017-11-06 | $5.85 | $5.95 | $5.85 | $5.90 | $5.38 | 9,544 |
| 2017-11-03 | $5.85 | $5.86 | $5.85 | $5.86 | $5.34 | 991 |
| 2017-11-02 | $5.85 | $5.90 | $5.80 | $5.85 | $5.33 | 5,374 |
| 2017-11-01 | $5.85 | $5.95 | $5.85 | $5.90 | $5.38 | 35,915 |
| 2017-10-31 | $6.00 | $6.00 | $5.90 | $5.90 | $5.38 | 10,954 |
| 2017-10-30 | $5.90 | $6.10 | $5.90 | $6.05 | $5.52 | 44,864 |
| 2017-10-27 | $5.92 | $6.05 | $5.92 | $6.00 | $5.47 | 9,219 |
| 2017-10-26 | $5.97 | $6.05 | $5.95 | $6.05 | $5.52 | 22,854 |
| 2017-10-25 | $6.10 | $6.20 | $6.01 | $6.03 | $5.49 | 12,997 |
| 2017-10-24 | $6.20 | $6.25 | $6.10 | $6.15 | $5.61 | 19,896 |
| 2017-10-23 | $6.25 | $6.25 | $6.20 | $6.20 | $5.65 | 6,053 |
| 2017-10-20 | $6.25 | $6.35 | $6.11 | $6.20 | $5.65 | 20,857 |
| 2017-10-19 | $6.40 | $6.40 | $6.25 | $6.30 | $5.74 | 12,222 |
| 2017-10-18 | $6.10 | $6.40 | $6.10 | $6.35 | $5.79 | 52,386 |
| 2017-10-17 | $5.85 | $6.10 | $5.85 | $6.05 | $5.52 | 15,915 |
| 2017-10-16 | $5.95 | $5.95 | $5.85 | $5.85 | $5.33 | 7,523 |
| 2017-10-13 | $6.00 | $6.00 | $5.90 | $5.95 | $5.43 | 5,993 |
| 2017-10-12 | $5.90 | $5.95 | $5.87 | $5.95 | $5.43 | 6,175 |
| 2017-10-11 | $5.95 | $5.95 | $5.88 | $5.95 | $5.43 | 13,123 |
| 2017-10-10 | $5.95 | $6.00 | $5.90 | $5.95 | $5.43 | 10,936 |
| 2017-10-09 | $5.95 | $6.00 | $5.90 | $5.95 | $5.43 | 5,596 |
| 2017-10-06 | $5.90 | $6.00 | $5.90 | $6.00 | $5.47 | 35,100 |
| 2017-10-05 | $5.95 | $6.00 | $5.85 | $5.90 | $5.38 | 24,560 |
| 2017-10-04 | $5.90 | $6.00 | $5.90 | $5.95 | $5.43 | 11,900 |
| 2017-10-03 | $5.90 | $6.00 | $5.90 | $5.95 | $5.43 | 11,400 |
| 2017-10-02 | $5.80 | $5.95 | $5.75 | $5.95 | $5.42 | 21,483 |
| 2017-09-29 | $5.85 | $5.90 | $5.82 | $5.85 | $5.33 | 9,412 |
| 2017-09-28 | $5.80 | $5.90 | $5.75 | $5.85 | $5.33 | 25,228 |
| 2017-09-27 | $5.90 | $5.90 | $5.80 | $5.80 | $5.29 | 7,914 |
| 2017-09-26 | $5.85 | $6.00 | $5.80 | $5.95 | $5.43 | 35,630 |
| 2017-09-25 | $5.80 | $5.95 | $5.80 | $5.85 | $5.33 | 11,361 |
| 2017-09-22 | $5.95 | $5.95 | $5.82 | $5.85 | $5.33 | 26,694 |
| 2017-09-21 | $5.95 | $6.00 | $5.90 | $5.95 | $5.43 | 12,735 |
| 2017-09-20 | $6.00 | $6.06 | $5.95 | $6.00 | $5.47 | 11,480 |
| 2017-09-19 | $6.10 | $6.10 | $5.95 | $6.00 | $5.47 | 24,090 |
| 2017-09-18 | $6.15 | $6.20 | $6.02 | $6.03 | $5.49 | 19,482 |
| 2017-09-15 | $6.15 | $6.20 | $6.03 | $6.05 | $5.52 | 44,204 |
| 2017-09-14 | $6.15 | $6.20 | $6.15 | $6.15 | $5.61 | 36,308 |
| 2017-09-13 | $6.30 | $6.30 | $6.11 | $6.20 | $5.65 | 22,871 |
| 2017-09-12 | $6.25 | $6.35 | $6.21 | $6.35 | $5.79 | 14,811 |
| 2017-09-11 | $6.35 | $6.35 | $6.20 | $6.30 | $5.74 | 30,970 |
| 2017-09-08 | $6.30 | $6.40 | $6.30 | $6.40 | $5.84 | 22,769 |
| 2017-09-07 | $6.30 | $6.35 | $6.30 | $6.35 | $5.79 | 8,803 |
| 2017-09-06 | $6.25 | $6.35 | $6.23 | $6.30 | $5.74 | 25,422 |
| 2017-09-05 | $6.20 | $6.25 | $6.15 | $6.25 | $5.70 | 35,300 |
| 2017-09-01 | $6.15 | $6.30 | $6.15 | $6.25 | $5.70 | 32,600 |
| 2017-08-31 | $6.05 | $6.18 | $6.05 | $6.15 | $5.61 | 35,676 |
| 2017-08-30 | $6.10 | $6.13 | $6.05 | $6.10 | $5.56 | 16,142 |
| 2017-08-29 | $6.20 | $6.20 | $6.10 | $6.10 | $5.53 | 26,875 |
| 2017-08-28 | $6.25 | $6.30 | $6.15 | $6.15 | $5.57 | 6,976 |
| 2017-08-25 | $6.27 | $6.30 | $6.20 | $6.30 | $5.71 | 11,905 |
| 2017-08-24 | $6.20 | $6.33 | $6.20 | $6.30 | $5.71 | 33,093 |
| 2017-08-23 | $6.05 | $6.25 | $6.05 | $6.25 | $5.66 | 29,915 |
| 2017-08-22 | $6.25 | $6.25 | $6.06 | $6.10 | $5.53 | 14,932 |
| 2017-08-21 | $6.25 | $6.25 | $6.15 | $6.20 | $5.62 | 17,487 |
| 2017-08-18 | $6.25 | $6.25 | $6.16 | $6.20 | $5.62 | 10,238 |
| 2017-08-17 | $6.30 | $6.30 | $6.18 | $6.20 | $5.62 | 37,306 |
| 2017-08-16 | $6.20 | $6.30 | $6.20 | $6.20 | $5.62 | 48,721 |
| 2017-08-15 | $6.30 | $6.30 | $6.25 | $6.25 | $5.66 | 11,323 |
| 2017-08-14 | $6.20 | $6.33 | $6.20 | $6.25 | $5.66 | 20,104 |
| 2017-08-11 | $6.25 | $6.45 | $6.18 | $6.20 | $5.62 | 113,788 |
| 2017-08-10 | $6.30 | $6.45 | $6.27 | $6.28 | $5.68 | 14,738 |
| 2017-08-09 | $6.45 | $6.55 | $6.45 | $6.50 | $5.89 | 34,958 |
| 2017-08-08 | $6.45 | $6.55 | $6.45 | $6.55 | $5.93 | 38,072 |
| 2017-08-07 | $6.45 | $6.50 | $6.40 | $6.50 | $5.89 | 15,497 |
| 2017-08-04 | $6.50 | $6.55 | $6.45 | $6.50 | $5.89 | 13,995 |
| 2017-08-03 | $6.45 | $6.55 | $6.44 | $6.45 | $5.84 | 13,627 |
| 2017-08-02 | $6.25 | $6.50 | $6.25 | $6.40 | $5.80 | 24,600 |
| 2017-08-01 | $6.50 | $6.50 | $6.21 | $6.30 | $5.71 | 29,978 |
| 2017-07-31 | $6.55 | $6.58 | $6.45 | $6.50 | $5.89 | 40,131 |
| 2017-07-28 | $6.45 | $6.56 | $6.45 | $6.55 | $5.93 | 25,731 |
| 2017-07-27 | $6.50 | $6.50 | $6.40 | $6.45 | $5.84 | 14,414 |
| 2017-07-26 | $6.40 | $6.55 | $6.40 | $6.45 | $5.84 | 19,086 |
| 2017-07-25 | $6.50 | $6.50 | $6.35 | $6.35 | $5.75 | 16,291 |
| 2017-07-24 | $6.55 | $6.55 | $6.46 | $6.50 | $5.89 | 8,291 |
| 2017-07-21 | $6.45 | $6.53 | $6.44 | $6.50 | $5.89 | 19,392 |
| 2017-07-20 | $6.50 | $6.50 | $6.44 | $6.45 | $5.84 | 15,351 |
| 2017-07-19 | $6.35 | $6.60 | $6.30 | $6.45 | $5.84 | 45,536 |
| 2017-07-18 | $6.30 | $6.40 | $6.27 | $6.40 | $5.80 | 18,045 |
| 2017-07-17 | $6.35 | $6.35 | $6.25 | $6.30 | $5.71 | 25,545 |
| 2017-07-14 | $6.30 | $6.35 | $6.13 | $6.33 | $5.73 | 26,892 |
| 2017-07-13 | $6.20 | $6.28 | $6.15 | $6.25 | $5.66 | 44,867 |
| 2017-07-12 | $6.10 | $6.30 | $6.10 | $6.25 | $5.66 | 25,711 |
| 2017-07-11 | $6.20 | $6.25 | $6.05 | $6.10 | $5.53 | 23,337 |
| 2017-07-10 | $6.25 | $6.30 | $6.20 | $6.20 | $5.62 | 16,700 |
| 2017-07-07 | $6.30 | $6.30 | $6.24 | $6.25 | $5.66 | 23,255 |
| 2017-07-06 | $6.45 | $6.45 | $6.35 | $6.35 | $5.75 | 12,132 |
| 2017-07-05 | $6.40 | $6.45 | $6.30 | $6.45 | $5.84 | 26,908 |
| 2017-07-03 | $6.45 | $6.45 | $6.41 | $6.45 | $5.84 | 4,584 |
| 2017-06-30 | $6.40 | $6.44 | $6.33 | $6.40 | $5.80 | 53,259 |
| 2017-06-29 | $6.25 | $6.44 | $6.25 | $6.37 | $5.77 | 40,969 |
| 2017-06-28 | $6.05 | $6.30 | $6.05 | $6.25 | $5.66 | 42,798 |
| 2017-06-27 | $6.00 | $6.10 | $6.00 | $6.10 | $5.53 | 20,627 |
| 2017-06-26 | $6.05 | $6.15 | $6.04 | $6.05 | $5.48 | 25,577 |
| 2017-06-23 | $5.95 | $6.10 | $5.95 | $6.05 | $5.48 | 56,268 |
| 2017-06-22 | $5.90 | $6.07 | $5.90 | $6.05 | $5.48 | 65,777 |
| 2017-06-21 | $5.80 | $5.90 | $5.80 | $5.85 | $5.30 | 9,700 |
| 2017-06-20 | $5.80 | $5.90 | $5.80 | $5.85 | $5.30 | 14,900 |
| 2017-06-19 | $5.90 | $5.95 | $5.85 | $5.90 | $5.35 | 43,237 |
| 2017-06-16 | $5.60 | $5.90 | $5.60 | $5.88 | $5.32 | 53,194 |
| 2017-06-15 | $5.65 | $5.68 | $5.56 | $5.60 | $5.07 | 25,741 |
| 2017-06-14 | $5.75 | $5.80 | $5.65 | $5.65 | $5.12 | 43,407 |
| 2017-06-13 | $5.75 | $5.80 | $5.70 | $5.75 | $5.21 | 14,339 |
| 2017-06-12 | $5.70 | $5.75 | $5.65 | $5.73 | $5.19 | 24,383 |
| 2017-06-09 | $5.60 | $5.75 | $5.60 | $5.65 | $5.12 | 11,388 |
| 2017-06-08 | $5.70 | $5.70 | $5.61 | $5.65 | $5.12 | 16,902 |
| 2017-06-07 | $5.75 | $5.78 | $5.65 | $5.70 | $5.16 | 19,962 |
| 2017-06-06 | $5.70 | $5.85 | $5.70 | $5.75 | $5.21 | 30,018 |
| 2017-06-05 | $5.70 | $5.78 | $5.70 | $5.73 | $5.19 | 26,181 |
| 2017-06-02 | $5.65 | $5.80 | $5.60 | $5.70 | $5.16 | 71,209 |
| 2017-06-01 | $5.65 | $5.70 | $5.62 | $5.65 | $5.12 | 87,199 |
| 2017-05-31 | $5.60 | $5.65 | $5.55 | $5.60 | $5.07 | 67,161 |
| 2017-05-30 | $5.60 | $5.70 | $5.60 | $5.60 | $5.07 | 36,289 |
| 2017-05-26 | $5.58 | $5.68 | $5.55 | $5.65 | $5.08 | 25,162 |
| 2017-05-25 | $5.50 | $5.70 | $5.50 | $5.60 | $5.04 | 18,057 |
| 2017-05-24 | $5.57 | $5.64 | $5.50 | $5.60 | $5.04 | 16,096 |
| 2017-05-23 | $5.50 | $5.60 | $5.50 | $5.58 | $5.01 | 18,500 |
| 2017-05-22 | $5.45 | $5.50 | $5.32 | $5.40 | $4.86 | 17,427 |
| 2017-05-19 | $5.25 | $5.50 | $5.25 | $5.45 | $4.90 | 55,862 |
| 2017-05-18 | $5.20 | $5.30 | $5.13 | $5.25 | $4.72 | 17,232 |
| 2017-05-17 | $5.16 | $5.25 | $5.16 | $5.20 | $4.68 | 19,175 |
| 2017-05-16 | $5.15 | $5.25 | $5.10 | $5.20 | $4.68 | 28,031 |
| 2017-05-15 | $5.15 | $5.18 | $5.10 | $5.10 | $4.59 | 18,863 |
| 2017-05-12 | $5.15 | $5.15 | $5.10 | $5.10 | $4.59 | 33,293 |
| 2017-05-11 | $5.15 | $5.20 | $5.10 | $5.15 | $4.63 | 13,983 |
| 2017-05-10 | $5.25 | $5.25 | $5.10 | $5.15 | $4.63 | 29,332 |
| 2017-05-09 | $5.35 | $5.35 | $5.20 | $5.25 | $4.72 | 133,207 |
| 2017-05-08 | $5.30 | $5.38 | $5.23 | $5.35 | $4.81 | 53,587 |
| 2017-05-05 | $5.15 | $5.40 | $5.10 | $5.35 | $4.81 | 54,658 |
| 2017-05-04 | $5.18 | $5.18 | $5.00 | $5.10 | $4.59 | 32,995 |
| 2017-05-03 | $5.10 | $5.15 | $5.07 | $5.15 | $4.63 | 35,101 |
| 2017-05-02 | $5.15 | $5.15 | $5.07 | $5.10 | $4.59 | 14,698 |
| 2017-05-01 | $5.15 | $5.15 | $5.05 | $5.10 | $4.59 | 35,538 |
| 2017-04-28 | $5.10 | $5.15 | $5.07 | $5.10 | $4.59 | 20,341 |
| 2017-04-27 | $5.20 | $5.20 | $5.05 | $5.10 | $4.59 | 37,788 |
| 2017-04-26 | $5.15 | $5.20 | $5.12 | $5.15 | $4.63 | 43,863 |
| 2017-04-25 | $5.15 | $5.20 | $5.05 | $5.13 | $4.61 | 37,680 |
| 2017-04-24 | $5.15 | $5.25 | $5.10 | $5.15 | $4.63 | 46,120 |
| 2017-04-21 | $5.30 | $5.30 | $5.08 | $5.15 | $4.63 | 56,566 |
| 2017-04-20 | $5.50 | $5.50 | $5.28 | $5.30 | $4.76 | 43,986 |
| 2017-04-19 | $5.50 | $5.55 | $5.40 | $5.45 | $4.90 | 49,650 |
| 2017-04-18 | $5.65 | $5.65 | $5.47 | $5.50 | $4.95 | 84,081 |
| 2017-04-17 | $5.60 | $5.69 | $5.57 | $5.60 | $5.04 | 33,998 |
| 2017-04-13 | $5.80 | $5.80 | $5.63 | $5.64 | $5.07 | 18,144 |
| 2017-04-12 | $5.80 | $5.80 | $5.66 | $5.75 | $5.17 | 39,331 |
| 2017-04-11 | $5.85 | $5.85 | $5.75 | $5.80 | $5.22 | 48,808 |
| 2017-04-10 | $5.80 | $5.85 | $5.70 | $5.80 | $5.22 | 59,397 |
| 2017-04-07 | $5.75 | $5.75 | $5.66 | $5.70 | $5.13 | 111,574 |
| 2017-04-06 | $5.55 | $5.70 | $5.55 | $5.70 | $5.13 | 230 |
| 2017-04-05 | $5.65 | $5.68 | $5.58 | $5.60 | $5.04 | 759 |
| 2017-04-04 | $5.70 | $5.70 | $5.61 | $5.65 | $5.08 | 40,925 |
| 2017-04-03 | $5.85 | $5.85 | $5.70 | $5.75 | $5.17 | 38,196 |
| 2017-03-31 | $5.80 | $5.90 | $5.75 | $5.85 | $5.26 | 10,840 |
| 2017-03-30 | $5.85 | $5.90 | $5.78 | $5.85 | $5.26 | 20,821 |
| 2017-03-29 | $5.85 | $5.90 | $5.76 | $5.80 | $5.22 | 15,840 |
| 2017-03-28 | $5.85 | $5.95 | $5.75 | $5.75 | $5.17 | 39,958 |
| 2017-03-27 | $5.60 | $5.80 | $5.53 | $5.75 | $5.17 | 52,065 |
| 2017-03-24 | $5.60 | $5.60 | $5.52 | $5.60 | $5.04 | 57,415 |
| 2017-03-23 | $5.50 | $5.60 | $5.50 | $5.60 | $5.04 | 58,531 |
| 2017-03-22 | $5.35 | $5.50 | $5.35 | $5.50 | $4.95 | 24,014 |
| 2017-03-21 | $5.50 | $5.53 | $5.38 | $5.40 | $4.86 | 18,224 |
| 2017-03-20 | $5.25 | $5.45 | $5.25 | $5.45 | $4.90 | 50,084 |
| 2017-03-17 | $5.40 | $5.40 | $5.25 | $5.25 | $4.72 | 41,637 |
| 2017-03-16 | $5.45 | $5.50 | $5.35 | $5.35 | $4.81 | 42,945 |
| 2017-03-15 | $5.25 | $5.45 | $5.25 | $5.40 | $4.86 | 43,580 |
| 2017-03-14 | $5.40 | $5.40 | $5.23 | $5.25 | $4.72 | 29,912 |
| 2017-03-13 | $5.40 | $5.44 | $5.35 | $5.40 | $4.86 | 49,445 |
| 2017-03-10 | $5.30 | $5.40 | $5.30 | $5.35 | $4.81 | 24,650 |
| 2017-03-09 | $5.35 | $5.40 | $5.30 | $5.35 | $4.81 | 28,988 |
| 2017-03-08 | $5.40 | $5.40 | $5.30 | $5.35 | $4.81 | 42,721 |
| 2017-03-07 | $5.40 | $5.45 | $5.35 | $5.40 | $4.86 | 128,378 |
| 2017-03-06 | $5.60 | $5.60 | $5.33 | $5.40 | $4.86 | 70,144 |
| 2017-03-03 | $5.35 | $5.60 | $5.35 | $5.60 | $5.04 | 91,086 |
| 2017-03-02 | $5.30 | $5.30 | $5.20 | $5.25 | $4.72 | 60,980 |
| 2017-03-01 | $5.35 | $5.38 | $5.25 | $5.30 | $4.77 | 35,561 |
| 2017-02-28 | $5.40 | $5.40 | $5.32 | $5.35 | $4.81 | 40,436 |
| 2017-02-27 | $5.40 | $5.45 | $5.35 | $5.40 | $4.86 | 96,207 |
| 2017-02-24 | $5.45 | $5.50 | $5.40 | $5.45 | $4.87 | 54,567 |
| 2017-02-23 | $5.60 | $5.65 | $5.50 | $5.50 | $4.91 | 72,421 |
| 2017-02-22 | $5.60 | $5.63 | $5.50 | $5.55 | $4.96 | 133,164 |
| 2017-02-21 | $5.65 | $5.68 | $5.60 | $5.60 | $5.00 | 34,916 |
| 2017-02-17 | $5.75 | $5.75 | $5.60 | $5.70 | $5.09 | 33,153 |
| 2017-02-16 | $5.70 | $5.75 | $5.65 | $5.70 | $5.09 | 58,282 |
| 2017-02-15 | $5.80 | $5.80 | $5.70 | $5.70 | $5.09 | 68,769 |
| 2017-02-14 | $5.85 | $5.90 | $5.80 | $5.80 | $5.18 | 38,284 |
| 2017-02-13 | $5.90 | $5.90 | $5.75 | $5.90 | $5.27 | 89,266 |
| 2017-02-10 | $5.85 | $6.05 | $5.85 | $6.00 | $5.36 | 48,722 |
| 2017-02-09 | $5.95 | $6.05 | $5.92 | $6.00 | $5.36 | 67,590 |
| 2017-02-08 | $5.80 | $6.00 | $5.70 | $5.98 | $5.34 | 66,848 |
| 2017-02-07 | $5.85 | $5.85 | $5.70 | $5.80 | $5.18 | 57,030 |
| 2017-02-06 | $5.90 | $5.95 | $5.83 | $5.85 | $5.22 | 37,241 |
| 2017-02-03 | $5.85 | $6.05 | $5.83 | $5.95 | $5.31 | 159,644 |
| 2017-02-02 | $5.90 | $5.90 | $5.78 | $5.85 | $5.22 | 942 |
| 2017-02-01 | $5.85 | $5.90 | $5.78 | $5.90 | $5.27 | 248 |
| 2017-01-31 | $5.80 | $5.90 | $5.80 | $5.90 | $5.27 | 9,421 |
| 2017-01-30 | $5.90 | $5.90 | $5.71 | $5.80 | $5.18 | 125,979 |
| 2017-01-27 | $6.00 | $6.00 | $5.85 | $5.95 | $5.31 | 61,550 |
| 2017-01-26 | $6.10 | $6.10 | $5.91 | $6.00 | $5.36 | 40,531 |
| 2017-01-25 | $5.90 | $6.10 | $5.90 | $6.10 | $5.45 | 27,310 |
| 2017-01-24 | $5.90 | $6.00 | $5.90 | $5.90 | $5.27 | 23,724 |
| 2017-01-23 | $5.75 | $5.93 | $5.75 | $5.90 | $5.27 | 60,050 |
| 2017-01-20 | $5.90 | $5.95 | $5.80 | $5.80 | $5.18 | 25,903 |
| 2017-01-19 | $6.00 | $6.00 | $5.86 | $5.90 | $5.27 | 33,363 |
| 2017-01-18 | $6.15 | $6.15 | $5.96 | $6.05 | $5.40 | 55,369 |
| 2017-01-17 | $6.05 | $6.25 | $6.05 | $6.20 | $5.54 | 95,950 |
| 2017-01-13 | $6.00 | $6.10 | $5.98 | $6.05 | $5.40 | 42,070 |
| 2017-01-12 | $5.90 | $6.00 | $5.80 | $6.00 | $5.36 | 41,495 |
| 2017-01-11 | $5.70 | $5.90 | $5.70 | $5.90 | $5.27 | 38,772 |
| 2017-01-10 | $5.50 | $5.75 | $5.50 | $5.75 | $5.13 | 92,550 |
| 2017-01-09 | $5.65 | $5.65 | $5.50 | $5.50 | $4.91 | 25,857 |
| 2017-01-06 | $5.65 | $5.65 | $5.55 | $5.60 | $5.00 | 30,550 |
| 2017-01-05 | $5.60 | $5.65 | $5.60 | $5.60 | $5.00 | 35,212 |
| 2017-01-04 | $5.45 | $5.65 | $5.45 | $5.55 | $4.96 | 37,833 |
| 2017-01-03 | $5.50 | $5.58 | $5.40 | $5.50 | $4.91 | 51,198 |
| 2016-12-30 | $5.55 | $5.60 | $5.50 | $5.50 | $4.91 | 30,883 |
| 2016-12-29 | $5.50 | $5.55 | $5.45 | $5.55 | $4.96 | 41,202 |
| 2016-12-28 | $5.40 | $5.50 | $5.40 | $5.45 | $4.87 | 30,607 |
| 2016-12-27 | $5.40 | $5.48 | $5.30 | $5.40 | $4.82 | 44,709 |
| 2016-12-23 | $5.50 | $5.53 | $5.40 | $5.45 | $4.87 | 40,608 |
| 2016-12-22 | $5.55 | $5.65 | $5.48 | $5.55 | $4.96 | 53,903 |
| 2016-12-21 | $5.40 | $5.55 | $5.40 | $5.55 | $4.96 | 31,933 |
| 2016-12-20 | $5.65 | $5.70 | $5.40 | $5.45 | $4.87 | 84,033 |
| 2016-12-19 | $5.50 | $5.68 | $5.35 | $5.55 | $4.96 | 89,161 |
| 2016-12-16 | $5.40 | $5.50 | $5.35 | $5.50 | $4.91 | 33,935 |
| 2016-12-15 | $5.35 | $5.45 | $5.25 | $5.40 | $4.82 | 40,283 |
| 2016-12-14 | $5.50 | $5.60 | $5.40 | $5.40 | $4.82 | 45,424 |
| 2016-12-13 | $5.55 | $5.65 | $5.53 | $5.60 | $5.00 | 39,590 |
| 2016-12-12 | $5.65 | $5.75 | $5.56 | $5.60 | $5.00 | 70,233 |
| 2016-12-09 | $5.60 | $5.83 | $5.60 | $5.70 | $5.09 | 148,264 |
| 2016-12-08 | $5.50 | $5.65 | $5.50 | $5.60 | $5.00 | 43,618 |
| 2016-12-07 | $5.55 | $5.65 | $5.50 | $5.50 | $4.91 | 39,544 |
| 2016-12-06 | $5.45 | $5.55 | $5.45 | $5.55 | $4.96 | 53,644 |
| 2016-12-05 | $5.50 | $5.60 | $5.45 | $5.50 | $4.91 | 80,848 |
| 2016-12-02 | $5.50 | $5.50 | $5.40 | $5.50 | $4.91 | 49,760 |
| 2016-12-01 | $5.45 | $5.60 | $5.38 | $5.43 | $4.84 | 63,226 |
| 2016-11-30 | $5.35 | $5.53 | $5.35 | $5.45 | $4.87 | 125,777 |
| 2016-11-29 | $5.40 | $5.45 | $5.30 | $5.40 | $4.82 | 86,281 |
| 2016-11-28 | $5.40 | $5.50 | $5.30 | $5.50 | $4.87 | 243,291 |
| 2016-11-25 | $4.95 | $5.40 | $4.90 | $5.30 | $4.70 | 330,513 |
| 2016-11-23 | $4.20 | $4.35 | $4.15 | $4.25 | $3.77 | 44,225 |
| 2016-11-22 | $4.05 | $4.30 | $4.05 | $4.15 | $3.68 | 45,394 |
| 2016-11-21 | $4.20 | $4.20 | $4.05 | $4.15 | $3.68 | 43,817 |
| 2016-11-18 | $3.90 | $4.20 | $3.90 | $4.15 | $3.68 | 49,658 |
| 2016-11-17 | $3.90 | $4.03 | $3.90 | $3.95 | $3.50 | 31,564 |
| 2016-11-16 | $3.90 | $4.00 | $3.85 | $3.95 | $3.50 | 42,517 |
| 2016-11-15 | $3.80 | $3.90 | $3.78 | $3.90 | $3.46 | 29,462 |
| 2016-11-14 | $3.90 | $3.95 | $3.75 | $3.80 | $3.37 | 45,947 |
| 2016-11-11 | $4.00 | $4.03 | $3.86 | $3.95 | $3.50 | 89,081 |
| 2016-11-10 | $4.10 | $4.18 | $4.00 | $4.05 | $3.59 | 56,593 |
| 2016-11-09 | $4.25 | $4.30 | $4.15 | $4.15 | $3.68 | 42,382 |
| 2016-11-08 | $4.20 | $4.35 | $4.20 | $4.35 | $3.86 | 28,802 |
| 2016-11-07 | $4.35 | $4.45 | $4.25 | $4.25 | $3.77 | 78,253 |
| 2016-11-04 | $4.20 | $4.30 | $4.08 | $4.10 | $3.63 | 50,881 |
| 2016-11-03 | $4.30 | $4.35 | $4.25 | $4.30 | $3.81 | 20,547 |
| 2016-11-02 | $4.40 | $4.40 | $4.30 | $4.30 | $3.81 | 45,804 |
| 2016-11-01 | $4.40 | $4.50 | $4.30 | $4.40 | $3.90 | 63,750 |
| 2016-10-31 | $4.45 | $4.48 | $4.40 | $4.45 | $3.94 | 24,292 |
| 2016-10-28 | $4.45 | $4.49 | $4.43 | $4.49 | $3.98 | 26,898 |
| 2016-10-27 | $4.50 | $4.50 | $4.44 | $4.47 | $3.96 | 14,074 |
| 2016-10-26 | $4.47 | $4.57 | $4.47 | $4.47 | $3.96 | 32,988 |
| 2016-10-25 | $4.53 | $4.55 | $4.46 | $4.47 | $3.96 | 85,884 |
| 2016-10-24 | $4.59 | $4.59 | $4.48 | $4.52 | $4.01 | 27,783 |
| 2016-10-21 | $4.64 | $4.68 | $4.58 | $4.60 | $4.08 | 62,635 |
| 2016-10-20 | $4.61 | $4.69 | $4.58 | $4.69 | $4.16 | 65,452 |
| 2016-10-19 | $4.56 | $4.68 | $4.56 | $4.62 | $4.09 | 69,792 |
| 2016-10-18 | $4.47 | $4.63 | $4.47 | $4.57 | $4.05 | 65,326 |
| 2016-10-17 | $4.46 | $4.47 | $4.42 | $4.47 | $3.96 | 38,549 |
| 2016-10-14 | $4.38 | $4.49 | $4.38 | $4.48 | $3.97 | 35,872 |
| 2016-10-13 | $4.33 | $4.41 | $4.30 | $4.39 | $3.89 | 26,648 |
| 2016-10-12 | $4.27 | $4.38 | $4.25 | $4.37 | $3.87 | 38,105 |
| 2016-10-11 | $4.33 | $4.34 | $4.29 | $4.31 | $3.82 | 49,389 |
| 2016-10-10 | $4.31 | $4.36 | $4.30 | $4.33 | $3.84 | 15,384 |
| 2016-10-07 | $4.34 | $4.34 | $4.26 | $4.32 | $3.83 | 99,061 |
| 2016-10-06 | $4.28 | $4.38 | $4.28 | $4.35 | $3.86 | 28,657 |
| 2016-10-05 | $4.42 | $4.42 | $4.30 | $4.31 | $3.82 | 30,134 |
| 2016-10-04 | $4.39 | $4.46 | $4.37 | $4.41 | $3.91 | 102,269 |
| 2016-10-03 | $4.44 | $4.46 | $4.39 | $4.41 | $3.91 | 34,523 |
| 2016-09-30 | $4.45 | $4.48 | $4.43 | $4.45 | $3.94 | 33,576 |
| 2016-09-29 | $4.51 | $4.54 | $4.42 | $4.45 | $3.94 | 30,560 |
| 2016-09-28 | $4.44 | $4.55 | $4.39 | $4.53 | $4.02 | 49,090 |
| 2016-09-27 | $4.49 | $4.56 | $4.44 | $4.46 | $3.95 | 49,305 |
| 2016-09-26 | $4.66 | $4.66 | $4.52 | $4.52 | $4.01 | 43,181 |
| 2016-09-23 | $4.64 | $4.72 | $4.64 | $4.69 | $4.16 | 92,953 |
| 2016-09-22 | $4.63 | $4.75 | $4.63 | $4.67 | $4.14 | 49,832 |
| 2016-09-21 | $4.56 | $4.62 | $4.53 | $4.61 | $4.09 | 71,045 |
| 2016-09-20 | $4.50 | $4.55 | $4.50 | $4.54 | $4.02 | 34,026 |
| 2016-09-19 | $4.58 | $4.59 | $4.50 | $4.50 | $3.99 | 45,780 |
| 2016-09-16 | $4.52 | $4.56 | $4.49 | $4.55 | $4.03 | 48,816 |
| 2016-09-15 | $4.57 | $4.61 | $4.55 | $4.57 | $4.05 | 57,030 |
| 2016-09-14 | $4.41 | $4.57 | $4.41 | $4.56 | $4.04 | 64,202 |
| 2016-09-13 | $4.52 | $4.52 | $4.34 | $4.47 | $3.96 | 65,153 |
| 2016-09-12 | $4.63 | $4.69 | $4.52 | $4.58 | $4.06 | 58,766 |
| 2016-09-09 | $4.59 | $4.68 | $4.57 | $4.66 | $4.13 | 98,229 |
| 2016-09-08 | $4.64 | $4.66 | $4.61 | $4.66 | $4.13 | 69,430 |
| 2016-09-07 | $4.57 | $4.64 | $4.53 | $4.63 | $4.10 | 22,395 |
| 2016-09-06 | $4.45 | $4.55 | $4.45 | $4.54 | $4.02 | 79,007 |
| 2016-09-02 | $4.29 | $4.44 | $4.29 | $4.44 | $3.94 | 28,226 |
| 2016-09-01 | $4.33 | $4.34 | $4.23 | $4.30 | $3.81 | 28,450 |
| 2016-08-31 | $4.41 | $4.43 | $4.27 | $4.34 | $3.85 | 45,322 |
| 2016-08-30 | $4.40 | $4.48 | $4.40 | $4.42 | $3.92 | 40,993 |
| 2016-08-29 | $4.40 | $4.47 | $4.39 | $4.46 | $3.92 | 29,782 |
| 2016-08-26 | $4.49 | $4.51 | $4.35 | $4.38 | $3.85 | 33,442 |
| 2016-08-25 | $4.41 | $4.47 | $4.40 | $4.45 | $3.91 | 25,580 |
| 2016-08-24 | $4.45 | $4.47 | $4.38 | $4.42 | $3.88 | 18,943 |
| 2016-08-23 | $4.42 | $4.49 | $4.41 | $4.45 | $3.91 | 29,120 |
| 2016-08-22 | $4.45 | $4.45 | $4.36 | $4.40 | $3.86 | 28,104 |
| 2016-08-19 | $4.43 | $4.46 | $4.39 | $4.45 | $3.91 | 71,904 |
| 2016-08-18 | $4.40 | $4.48 | $4.39 | $4.48 | $3.94 | 17,271 |
| 2016-08-17 | $4.43 | $4.46 | $4.34 | $4.42 | $3.88 | 35,656 |
| 2016-08-16 | $4.48 | $4.49 | $4.42 | $4.44 | $3.90 | 56,527 |
| 2016-08-15 | $4.49 | $4.52 | $4.46 | $4.46 | $3.92 | 26,444 |
| 2016-08-12 | $4.59 | $4.61 | $4.47 | $4.50 | $3.95 | 54,198 |
| 2016-08-11 | $4.69 | $4.69 | $4.51 | $4.60 | $4.04 | 71,658 |
| 2016-08-10 | $4.79 | $4.84 | $4.61 | $4.66 | $4.09 | 41,480 |
| 2016-08-09 | $4.81 | $4.89 | $4.76 | $4.78 | $4.20 | 47,589 |
| 2016-08-08 | $4.73 | $4.77 | $4.71 | $4.73 | $4.15 | 126,676 |
| 2016-08-05 | $4.69 | $4.78 | $4.65 | $4.73 | $4.15 | 65,100 |
| 2016-08-04 | $4.68 | $4.76 | $4.67 | $4.71 | $4.14 | 30,918 |
| 2016-08-03 | $4.65 | $4.72 | $4.58 | $4.72 | $4.15 | 36,550 |
| 2016-08-02 | $4.70 | $4.78 | $4.59 | $4.63 | $4.07 | 74,565 |
| 2016-08-01 | $4.75 | $4.83 | $4.64 | $4.65 | $4.08 | 39,138 |
| 2016-07-29 | $4.70 | $4.80 | $4.70 | $4.78 | $4.20 | 26,372 |
| 2016-07-28 | $4.70 | $4.76 | $4.68 | $4.72 | $4.15 | 22,410 |
| 2016-07-27 | $4.80 | $4.89 | $4.70 | $4.72 | $4.15 | 56,630 |
| 2016-07-26 | $4.89 | $4.93 | $4.78 | $4.80 | $4.22 | 43,185 |
| 2016-07-25 | $4.66 | $4.90 | $4.66 | $4.90 | $4.30 | 72,720 |
| 2016-07-22 | $4.74 | $4.76 | $4.65 | $4.67 | $4.10 | 54,224 |
| 2016-07-21 | $4.68 | $4.76 | $4.66 | $4.74 | $4.16 | 64,039 |
| 2016-07-20 | $4.75 | $4.83 | $4.66 | $4.66 | $4.09 | 102,091 |
| 2016-07-19 | $4.92 | $4.92 | $4.76 | $4.78 | $4.20 | 49,841 |
| 2016-07-18 | $4.91 | $4.98 | $4.88 | $4.94 | $4.34 | 81,445 |
| 2016-07-15 | $4.98 | $5.02 | $4.91 | $4.96 | $4.36 | 90,713 |
| 2016-07-14 | $5.03 | $5.08 | $5.00 | $5.00 | $4.39 | 35,778 |
| 2016-07-13 | $5.06 | $5.19 | $4.97 | $5.02 | $4.41 | 83,336 |
| 2016-07-12 | $5.03 | $5.13 | $5.00 | $5.05 | $4.44 | 90,247 |
| 2016-07-11 | $5.04 | $5.09 | $4.96 | $5.00 | $4.39 | 40,925 |
| 2016-07-08 | $5.16 | $5.16 | $5.01 | $5.07 | $4.45 | 45,581 |
| 2016-07-07 | $5.24 | $5.35 | $5.11 | $5.15 | $4.52 | 34,612 |
| 2016-07-06 | $5.27 | $5.31 | $5.18 | $5.25 | $4.61 | 40,403 |
| 2016-07-05 | $5.22 | $5.29 | $5.16 | $5.28 | $4.64 | 65,445 |
| 2016-07-01 | $5.22 | $5.29 | $5.22 | $5.25 | $4.61 | 16,463 |
| 2016-06-30 | $5.11 | $5.23 | $5.04 | $5.22 | $4.59 | 52,126 |
| 2016-06-29 | $5.04 | $5.17 | $5.03 | $5.12 | $4.50 | 36,300 |
| 2016-06-28 | $4.84 | $5.05 | $4.84 | $5.02 | $4.41 | 47,059 |
| 2016-06-27 | $5.00 | $5.01 | $4.75 | $4.76 | $4.18 | 85,981 |
| 2016-06-24 | $4.99 | $5.10 | $4.95 | $5.05 | $4.44 | 44,755 |
| 2016-06-23 | $5.23 | $5.26 | $5.13 | $5.22 | $4.59 | 83,916 |
| 2016-06-22 | $5.23 | $5.24 | $5.14 | $5.16 | $4.53 | 53,951 |
| 2016-06-21 | $5.22 | $5.23 | $5.10 | $5.18 | $4.55 | 94,317 |
| 2016-06-20 | $5.17 | $5.31 | $5.17 | $5.23 | $4.59 | 55,749 |
| 2016-06-17 | $5.23 | $5.36 | $5.10 | $5.10 | $4.48 | 80,953 |
| 2016-06-16 | $5.20 | $5.23 | $5.05 | $5.19 | $4.56 | 58,012 |
| 2016-06-15 | $5.34 | $5.45 | $5.24 | $5.26 | $4.62 | 44,251 |
| 2016-06-14 | $5.43 | $5.46 | $5.33 | $5.40 | $4.74 | 64,839 |
| 2016-06-13 | $5.31 | $5.45 | $5.29 | $5.44 | $4.78 | 41,812 |
| 2016-06-10 | $5.47 | $5.51 | $5.31 | $5.37 | $4.72 | 49,236 |
| 2016-06-09 | $5.49 | $5.54 | $5.47 | $5.51 | $4.84 | 33,496 |
| 2016-06-08 | $5.53 | $5.62 | $5.47 | $5.55 | $4.88 | 64,751 |
| 2016-06-07 | $5.45 | $5.51 | $5.41 | $5.48 | $4.81 | 82,175 |
| 2016-06-06 | $5.11 | $5.42 | $5.11 | $5.37 | $4.72 | 116,607 |
| 2016-06-03 | $4.90 | $5.13 | $4.90 | $5.10 | $4.48 | 168,071 |
| 2016-06-02 | $4.85 | $4.95 | $4.82 | $4.90 | $4.30 | 32,080 |
| 2016-06-01 | $4.81 | $4.89 | $4.72 | $4.87 | $4.28 | 29,835 |
| 2016-05-31 | $4.83 | $4.92 | $4.80 | $4.80 | $4.22 | 64,156 |
| 2016-05-27 | $4.88 | $4.98 | $4.81 | $4.91 | $4.31 | 36,150 |
| 2016-05-26 | $4.96 | $5.05 | $4.92 | $4.96 | $4.33 | 72,401 |
| 2016-05-25 | $4.94 | $5.02 | $4.91 | $4.95 | $4.32 | 64,427 |
| 2016-05-24 | $5.06 | $5.10 | $4.90 | $4.93 | $4.30 | 124,076 |
| 2016-05-23 | $5.04 | $5.10 | $5.02 | $5.06 | $4.42 | 18,471 |
| 2016-05-20 | $4.95 | $5.08 | $4.95 | $5.06 | $4.42 | 89,703 |
| 2016-05-19 | $4.95 | $5.01 | $4.83 | $4.95 | $4.32 | 120,378 |
| 2016-05-18 | $4.92 | $5.13 | $4.87 | $5.00 | $4.36 | 122,281 |
| 2016-05-17 | $5.07 | $5.19 | $4.88 | $4.95 | $4.32 | 323,438 |
| 2016-05-16 | $5.32 | $5.34 | $4.98 | $5.14 | $4.49 | 176,395 |
| 2016-05-13 | $5.32 | $5.40 | $5.27 | $5.30 | $4.63 | 132,379 |
| 2016-05-12 | $5.49 | $5.62 | $5.33 | $5.41 | $4.72 | 207,779 |
| 2016-05-11 | $5.45 | $5.60 | $5.41 | $5.43 | $4.74 | 289,721 |
| 2016-05-10 | $5.21 | $5.42 | $5.21 | $5.41 | $4.72 | 169,798 |
| 2016-05-09 | $5.26 | $5.31 | $5.18 | $5.24 | $4.57 | 145,615 |
| 2016-05-06 | $5.13 | $5.35 | $5.13 | $5.32 | $4.64 | 203,787 |
| 2016-05-05 | $4.98 | $5.28 | $4.98 | $5.20 | $4.54 | 285,297 |
| 2016-05-04 | $4.88 | $5.02 | $4.83 | $4.94 | $4.31 | 181,024 |
| 2016-05-03 | $5.20 | $5.20 | $4.95 | $5.12 | $4.47 | 139,505 |
| 2016-05-02 | $5.20 | $5.30 | $5.11 | $5.28 | $4.61 | 126,181 |
| 2016-04-29 | $5.41 | $5.41 | $5.19 | $5.22 | $4.56 | 67,368 |
| 2016-04-28 | $5.40 | $5.47 | $5.31 | $5.35 | $4.67 | 132,626 |
| 2016-04-27 | $5.16 | $5.36 | $5.12 | $5.35 | $4.67 | 143,312 |
| 2016-04-26 | $4.90 | $5.29 | $4.90 | $5.13 | $4.48 | 230,258 |
| 2016-04-25 | $4.99 | $5.01 | $4.82 | $4.91 | $4.29 | 119,053 |
| 2016-04-22 | $5.16 | $5.36 | $4.91 | $4.97 | $4.34 | 276,173 |
| 2016-04-21 | $5.03 | $5.37 | $5.03 | $5.19 | $4.53 | 254,747 |
| 2016-04-20 | $4.92 | $5.03 | $4.90 | $5.03 | $4.39 | 73,780 |
| 2016-04-19 | $4.88 | $5.01 | $4.87 | $5.00 | $4.36 | 70,459 |
| 2016-04-18 | $4.67 | $4.89 | $4.67 | $4.83 | $4.22 | 66,163 |
| 2016-04-15 | $4.68 | $4.75 | $4.63 | $4.71 | $4.11 | 61,218 |
| 2016-04-14 | $4.80 | $4.85 | $4.71 | $4.72 | $4.12 | 40,412 |
| 2016-04-13 | $4.89 | $4.91 | $4.81 | $4.82 | $4.21 | 47,008 |
| 2016-04-12 | $4.74 | $4.90 | $4.74 | $4.88 | $4.26 | 135,786 |
| 2016-04-11 | $4.58 | $4.75 | $4.58 | $4.75 | $4.15 | 74,776 |
| 2016-04-08 | $4.56 | $4.63 | $4.52 | $4.53 | $3.95 | 69,557 |
| 2016-04-07 | $4.42 | $4.50 | $4.42 | $4.49 | $3.92 | 52,292 |
| 2016-04-06 | $4.53 | $4.55 | $4.43 | $4.45 | $3.88 | 74,710 |
| 2016-04-05 | $4.49 | $4.58 | $4.45 | $4.54 | $3.96 | 58,441 |
| 2016-04-04 | $4.55 | $4.61 | $4.52 | $4.52 | $3.95 | 63,034 |
| 2016-04-01 | $4.58 | $4.60 | $4.51 | $4.60 | $4.02 | 42,265 |
| 2016-03-31 | $4.58 | $4.72 | $4.58 | $4.65 | $4.06 | 78,918 |
| 2016-03-30 | $4.52 | $4.67 | $4.52 | $4.61 | $4.02 | 98,029 |
| 2016-03-29 | $4.29 | $4.54 | $4.29 | $4.50 | $3.93 | 69,150 |
| 2016-03-28 | $4.31 | $4.36 | $4.25 | $4.32 | $3.77 | 101,669 |
| 2016-03-24 | $4.31 | $4.36 | $4.27 | $4.33 | $3.78 | 110,256 |
| 2016-03-23 | $4.53 | $4.54 | $4.34 | $4.34 | $3.79 | 121,609 |
| 2016-03-22 | $4.44 | $4.61 | $4.44 | $4.59 | $4.01 | 110,529 |
| 2016-03-21 | $4.30 | $4.51 | $4.30 | $4.50 | $3.93 | 109,277 |
| 2016-03-18 | $4.40 | $4.45 | $4.25 | $4.25 | $3.71 | 368,136 |
| 2016-03-17 | $4.49 | $4.50 | $4.37 | $4.41 | $3.85 | 92,833 |
| 2016-03-16 | $4.47 | $4.48 | $4.29 | $4.44 | $3.88 | 148,691 |
| 2016-03-15 | $4.53 | $4.54 | $4.44 | $4.48 | $3.91 | 79,853 |
| 2016-03-14 | $4.50 | $4.60 | $4.47 | $4.59 | $4.01 | 106,239 |
| 2016-03-11 | $4.55 | $4.61 | $4.51 | $4.52 | $3.95 | 98,505 |
| 2016-03-10 | $4.56 | $4.59 | $4.46 | $4.47 | $3.90 | 105,599 |
| 2016-03-09 | $4.43 | $4.66 | $4.43 | $4.58 | $4.00 | 92,243 |
| 2016-03-08 | $4.45 | $4.49 | $4.37 | $4.42 | $3.86 | 195,375 |
| 2016-03-07 | $4.46 | $4.55 | $4.45 | $4.51 | $3.94 | 125,532 |
| 2016-03-04 | $4.47 | $4.53 | $4.47 | $4.49 | $3.92 | 98,116 |
| 2016-03-03 | $4.47 | $4.63 | $4.42 | $4.48 | $3.91 | 180,991 |
| 2016-03-02 | $4.45 | $4.51 | $4.41 | $4.47 | $3.90 | 119,726 |
| 2016-03-01 | $4.40 | $4.53 | $4.40 | $4.45 | $3.88 | 139,837 |
| 2016-02-29 | $4.37 | $4.42 | $4.34 | $4.36 | $3.81 | 92,587 |
| 2016-02-26 | $4.40 | $4.46 | $4.34 | $4.37 | $3.81 | 142,044 |
| 2016-02-25 | $4.39 | $4.43 | $4.30 | $4.38 | $3.79 | 103,444 |
| 2016-02-24 | $4.24 | $4.40 | $4.19 | $4.40 | $3.81 | 130,756 |
| 2016-02-23 | $4.26 | $4.33 | $4.19 | $4.33 | $3.75 | 146,101 |
| 2016-02-22 | $4.30 | $4.43 | $4.30 | $4.34 | $3.75 | 170,306 |
| 2016-02-19 | $4.09 | $4.25 | $4.02 | $4.24 | $3.67 | 174,312 |
| 2016-02-18 | $4.10 | $4.23 | $3.98 | $4.10 | $3.55 | 403,690 |
| 2016-02-17 | $3.79 | $4.24 | $3.78 | $4.24 | $3.67 | 250,980 |
| 2016-02-16 | $3.59 | $3.63 | $3.49 | $3.58 | $3.10 | 119,032 |
| 2016-02-12 | $3.45 | $3.57 | $3.44 | $3.52 | $3.04 | 110,318 |
| 2016-02-11 | $3.51 | $3.54 | $3.38 | $3.43 | $2.97 | 176,542 |
| 2016-02-10 | $3.71 | $3.75 | $3.58 | $3.59 | $3.11 | 123,779 |
| 2016-02-09 | $3.89 | $3.94 | $3.72 | $3.72 | $3.22 | 114,397 |
| 2016-02-08 | $3.85 | $3.98 | $3.72 | $3.92 | $3.39 | 241,046 |
| 2016-02-05 | $3.81 | $3.90 | $3.78 | $3.87 | $3.35 | 101,266 |
| 2016-02-04 | $3.79 | $3.90 | $3.77 | $3.83 | $3.31 | 147,383 |
| 2016-02-03 | $3.56 | $3.77 | $3.55 | $3.77 | $3.26 | 196,938 |
| 2016-02-02 | $3.44 | $3.54 | $3.32 | $3.53 | $3.05 | 149,661 |
| 2016-02-01 | $3.48 | $3.55 | $3.41 | $3.52 | $3.04 | 183,213 |
| 2016-01-29 | $3.40 | $3.53 | $3.39 | $3.49 | $3.02 | 195,936 |
| 2016-01-28 | $3.28 | $3.38 | $3.26 | $3.38 | $2.92 | 254,953 |
| 2016-01-27 | $3.00 | $3.20 | $3.00 | $3.19 | $2.76 | 127,800 |
| 2016-01-26 | $2.94 | $3.02 | $2.91 | $3.00 | $2.59 | 162,258 |
| 2016-01-25 | $3.06 | $3.06 | $2.88 | $2.89 | $2.50 | 174,158 |
| 2016-01-22 | $2.98 | $3.14 | $2.96 | $3.09 | $2.67 | 204,642 |
| 2016-01-21 | $2.70 | $2.92 | $2.67 | $2.90 | $2.51 | 186,280 |
| 2016-01-20 | $2.66 | $2.75 | $2.54 | $2.69 | $2.33 | 269,640 |
| 2016-01-19 | $2.60 | $2.72 | $2.58 | $2.72 | $2.35 | 238,733 |
| 2016-01-15 | $2.82 | $2.82 | $2.58 | $2.60 | $2.25 | 427,453 |
| 2016-01-14 | $3.05 | $3.08 | $2.88 | $3.05 | $2.64 | 251,952 |
| 2016-01-13 | $3.29 | $3.29 | $3.02 | $3.04 | $2.63 | 128,913 |
| 2016-01-12 | $3.21 | $3.29 | $3.11 | $3.21 | $2.78 | 104,493 |
| 2016-01-11 | $3.15 | $3.19 | $3.08 | $3.18 | $2.75 | 180,596 |
| 2016-01-08 | $3.04 | $3.17 | $2.99 | $3.13 | $2.71 | 208,135 |
| 2016-01-07 | $3.23 | $3.32 | $3.00 | $3.01 | $2.60 | 187,723 |
| 2016-01-06 | $3.32 | $3.42 | $3.28 | $3.29 | $2.85 | 198,042 |
| 2016-01-05 | $3.53 | $3.53 | $3.35 | $3.36 | $2.91 | 195,407 |
| 2016-01-04 | $3.54 | $3.55 | $3.41 | $3.50 | $3.03 | 218,516 |
| 2015-12-31 | $3.50 | $3.57 | $3.45 | $3.54 | $3.06 | 153,905 |
| 2015-12-30 | $3.41 | $3.53 | $3.38 | $3.52 | $3.04 | 144,030 |
| 2015-12-29 | $3.57 | $3.57 | $3.42 | $3.44 | $2.98 | 174,524 |
| 2015-12-28 | $3.52 | $3.58 | $3.49 | $3.56 | $3.08 | 82,040 |
| 2015-12-24 | $3.55 | $3.60 | $3.43 | $3.59 | $3.11 | 98,736 |
| 2015-12-23 | $3.36 | $3.53 | $3.35 | $3.52 | $3.04 | 195,186 |
| 2015-12-22 | $3.42 | $3.43 | $3.31 | $3.32 | $2.87 | 186,881 |
| 2015-12-21 | $3.49 | $3.55 | $3.41 | $3.44 | $2.98 | 222,073 |
| 2015-12-18 | $3.36 | $3.49 | $3.34 | $3.49 | $3.02 | 181,938 |
| 2015-12-17 | $3.41 | $3.41 | $3.30 | $3.37 | $2.92 | 225,477 |
| 2015-12-16 | $3.22 | $3.39 | $3.11 | $3.38 | $2.92 | 295,654 |
| 2015-12-15 | $3.02 | $3.20 | $3.02 | $3.15 | $2.72 | 229,714 |
| 2015-12-14 | $3.09 | $3.12 | $2.99 | $3.00 | $2.59 | 194,963 |
| 2015-12-11 | $3.11 | $3.12 | $3.05 | $3.07 | $2.66 | 147,290 |
| 2015-12-10 | $3.12 | $3.18 | $3.05 | $3.11 | $2.69 | 180,634 |
| 2015-12-09 | $3.21 | $3.35 | $3.13 | $3.16 | $2.73 | 257,728 |
| 2015-12-08 | $3.39 | $3.39 | $3.18 | $3.21 | $2.78 | 331,040 |
| 2015-12-07 | $3.62 | $3.63 | $3.47 | $3.47 | $3.00 | 202,618 |
| 2015-12-04 | $3.75 | $3.77 | $3.64 | $3.67 | $3.17 | 237,960 |
| 2015-12-03 | $3.80 | $3.82 | $3.72 | $3.78 | $3.27 | 185,614 |
| 2015-12-02 | $3.94 | $3.95 | $3.79 | $3.80 | $3.29 | 251,071 |
| 2015-12-01 | $4.06 | $4.11 | $3.95 | $3.96 | $3.43 | 236,997 |
| 2015-11-30 | $4.20 | $4.23 | $4.00 | $4.02 | $3.48 | 617,172 |
| 2015-11-27 | $4.27 | $4.28 | $4.15 | $4.19 | $3.62 | 155,485 |
| 2015-11-25 | $4.21 | $4.27 | $4.13 | $4.26 | $3.53 | 303,122 |
| 2015-11-24 | $4.64 | $4.66 | $4.17 | $4.21 | $3.49 | 749,471 |
| 2015-11-23 | $4.22 | $4.69 | $4.22 | $4.50 | $3.73 | 501,135 |
| 2015-11-20 | $4.06 | $4.10 | $3.99 | $4.07 | $3.38 | 187,048 |
| 2015-11-19 | $4.33 | $4.33 | $3.95 | $4.02 | $3.33 | 397,808 |
| 2015-11-18 | $4.31 | $4.40 | $4.26 | $4.29 | $3.56 | 105,599 |
| 2015-11-17 | $4.51 | $4.55 | $4.28 | $4.31 | $3.57 | 218,046 |
| 2015-11-16 | $4.28 | $4.50 | $4.28 | $4.49 | $3.72 | 470,351 |
| 2015-11-13 | $4.37 | $4.42 | $4.30 | $4.30 | $3.57 | 147,470 |
| 2015-11-12 | $4.34 | $4.48 | $4.31 | $4.35 | $3.61 | 153,191 |
| 2015-11-11 | $4.55 | $4.55 | $4.33 | $4.36 | $3.62 | 200,368 |
| 2015-11-10 | $4.58 | $4.63 | $4.44 | $4.53 | $3.76 | 153,423 |
| 2015-11-09 | $4.57 | $4.68 | $4.52 | $4.58 | $3.80 | 185,467 |
| 2015-11-06 | $4.62 | $4.63 | $4.40 | $4.52 | $3.75 | 228,272 |
| 2015-11-05 | $4.85 | $4.85 | $4.64 | $4.68 | $3.88 | 157,188 |
| 2015-11-04 | $4.74 | $4.86 | $4.66 | $4.85 | $4.02 | 378,051 |
| 2015-11-03 | $4.75 | $4.78 | $4.64 | $4.76 | $3.95 | 327,830 |
| 2015-11-02 | $4.73 | $4.74 | $4.58 | $4.73 | $3.92 | 160,078 |
| 2015-10-30 | $4.69 | $4.73 | $4.53 | $4.64 | $3.85 | 176,238 |
| 2015-10-29 | $4.83 | $4.83 | $4.56 | $4.68 | $3.88 | 249,301 |
| 2015-10-28 | $4.87 | $4.98 | $4.79 | $4.83 | $4.01 | 199,598 |
| 2015-10-27 | $5.00 | $5.03 | $4.80 | $4.84 | $4.01 | 139,833 |
| 2015-10-26 | $5.27 | $5.28 | $5.05 | $5.08 | $4.21 | 140,306 |
| 2015-10-23 | $5.35 | $5.35 | $5.24 | $5.24 | $4.35 | 226,371 |
| 2015-10-22 | $5.23 | $5.38 | $5.21 | $5.36 | $4.45 | 253,119 |
| 2015-10-21 | $5.15 | $5.35 | $4.99 | $5.16 | $4.28 | 864,462 |
| 2015-10-20 | $5.18 | $5.32 | $5.13 | $5.17 | $4.29 | 295,205 |
| 2015-10-19 | $5.14 | $5.15 | $5.04 | $5.12 | $4.25 | 86,336 |
| 2015-10-16 | $5.21 | $5.24 | $5.12 | $5.16 | $4.28 | 66,030 |
| 2015-10-15 | $5.26 | $5.32 | $5.16 | $5.20 | $4.31 | 216,786 |
| 2015-10-14 | $5.28 | $5.34 | $5.22 | $5.25 | $4.35 | 149,068 |
| 2015-10-13 | $5.42 | $5.44 | $5.24 | $5.26 | $4.36 | 323,323 |
| 2015-10-12 | $5.54 | $5.54 | $5.40 | $5.48 | $4.54 | 73,796 |
| 2015-10-09 | $5.46 | $5.54 | $5.39 | $5.47 | $4.54 | 443,237 |
| 2015-10-08 | $5.46 | $5.47 | $5.33 | $5.40 | $4.48 | 111,709 |
| 2015-10-07 | $5.34 | $5.45 | $5.29 | $5.45 | $4.52 | 145,752 |
| 2015-10-06 | $5.26 | $5.32 | $5.19 | $5.28 | $4.38 | 173,329 |
| 2015-10-05 | $4.90 | $5.23 | $4.90 | $5.20 | $4.31 | 125,374 |
| 2015-10-02 | $4.77 | $4.97 | $4.77 | $4.90 | $4.06 | 227,851 |
| 2015-10-01 | $4.75 | $4.87 | $4.73 | $4.78 | $3.96 | 197,289 |
| 2015-09-30 | $4.53 | $4.66 | $4.49 | $4.65 | $3.86 | 199,214 |
| 2015-09-29 | $4.60 | $4.60 | $4.42 | $4.46 | $3.70 | 237,386 |
| 2015-09-28 | $4.68 | $4.68 | $4.59 | $4.63 | $3.84 | 133,921 |
| 2015-09-25 | $4.59 | $4.71 | $4.50 | $4.71 | $3.91 | 203,551 |
| 2015-09-24 | $4.44 | $4.58 | $4.44 | $4.54 | $3.77 | 116,310 |
| 2015-09-23 | $4.62 | $4.65 | $4.49 | $4.51 | $3.74 | 173,070 |
| 2015-09-22 | $4.59 | $4.70 | $4.49 | $4.60 | $3.82 | 230,276 |
| 2015-09-21 | $4.67 | $4.73 | $4.51 | $4.56 | $3.78 | 232,967 |
| 2015-09-18 | $4.77 | $4.86 | $4.54 | $4.68 | $3.88 | 334,317 |
| 2015-09-17 | $4.58 | $4.86 | $4.52 | $4.77 | $3.96 | 220,560 |
| 2015-09-16 | $4.40 | $4.62 | $4.39 | $4.59 | $3.81 | 411,280 |
| 2015-09-15 | $4.27 | $4.33 | $4.21 | $4.33 | $3.59 | 161,914 |
| 2015-09-14 | $4.34 | $4.34 | $4.22 | $4.23 | $3.51 | 130,571 |
| 2015-09-11 | $4.31 | $4.32 | $4.23 | $4.30 | $3.57 | 195,228 |
| 2015-09-10 | $4.30 | $4.41 | $4.23 | $4.35 | $3.61 | 192,372 |
| 2015-09-09 | $4.39 | $4.42 | $4.23 | $4.27 | $3.54 | 203,861 |
| 2015-09-08 | $4.52 | $4.52 | $4.25 | $4.34 | $3.60 | 304,876 |
Transalta Corp (TAC) News Headlines
Recent Transalta Corp (TAC) News
Similar Companies to Transalta Corp (TAC) in the Utilities-Independent Power Producers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Huaneng Power International Inc | HNP | Utilities-Independent Power Producers | Utilities | 19,000 |
| Vistra Corp | VST | Utilities-Independent Power Producers | Utilities | 9,000 |
| Transalta Corp | TAC | Utilities-Independent Power Producers | Utilities | 1,900 |
| Atlantic Power Corp | AT | Utilities-Independent Power Producers | Utilities | 261 |