Transact Technologies Inc (TACT) Exchange: NASDAQ
Data as of April 25, 2024
$4.73 ($0.06) 1.28%
Transact Technologies Inc - Daily Information
Click for more stock information on Transact Technologies Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $4.56 |
| Previous Close | $4.73 |
| High | $4.80 |
| Low | $4.50 |
| Adjusted Open | $4.56 |
| Previous Adjusted Close | $4.73 |
| Adjusted High | $4.80 |
| Adjusted Low | $4.50 |
About Transact Technologies Inc (TACT)
TransAct Technologies Incorporated is a global leader in developing software-driven technology and printing solutions for high-growth markets including food service, casino and gaming, POS automation, and oil and gas. The Company’s solutions are designed from the ground up based on customer requirements and are sold under the BOHA! ™, AccuDate™, EPICENTRAL®, Epic, Ithaca® and Printrex® brands. TransAct has sold over 3.6 million printers, terminals and other hardware devices around the world and is committed to providing world-class service, spare parts and accessories to support its installed product base. Through the TransAct Services Group, the Company also provides customers with a complete range of supplies and consumable items both online at http://www.transactsupplies.com and through its direct sales team. TransAct is headquartered in Hamden, CT. For more information, please visit http://www.transact-tech.com or call (203) 859-6800.
Invest in Transact Technologies Inc (TACT)
Historical Stock Data for Transact Technologies Inc (TACT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $4.56 | $4.80 | $4.50 | $4.73 | $4.73 | 48,974 |
| 2024-04-24 | $4.59 | $4.78 | $4.51 | $4.67 | $4.67 | 33,494 |
| 2024-04-23 | $4.77 | $4.79 | $4.55 | $4.55 | $4.55 | 43,113 |
| 2024-04-22 | $4.65 | $4.85 | $4.58 | $4.81 | $4.81 | 25,278 |
| 2024-04-19 | $4.66 | $4.75 | $4.56 | $4.65 | $4.65 | 10,959 |
| 2024-04-18 | $4.71 | $4.81 | $4.53 | $4.66 | $4.66 | 23,137 |
| 2024-04-17 | $4.85 | $4.90 | $4.78 | $4.78 | $4.78 | 3,688 |
| 2024-04-16 | $4.88 | $4.99 | $4.80 | $4.89 | $4.89 | 12,416 |
| 2024-04-15 | $4.81 | $4.89 | $4.81 | $4.82 | $4.82 | 9,187 |
| 2024-04-12 | $4.94 | $4.94 | $4.80 | $4.81 | $4.81 | 4,421 |
| 2024-04-11 | $4.81 | $4.92 | $4.81 | $4.92 | $4.92 | 5,245 |
| 2024-04-10 | $4.86 | $4.92 | $4.86 | $4.90 | $4.90 | 9,448 |
| 2024-04-09 | $4.91 | $4.97 | $4.91 | $4.91 | $4.91 | 7,235 |
| 2024-04-08 | $4.94 | $5.03 | $4.90 | $4.90 | $4.90 | 18,955 |
| 2024-04-05 | $4.90 | $4.94 | $4.85 | $4.91 | $4.91 | 20,123 |
| 2024-04-04 | $5.00 | $5.03 | $4.92 | $4.97 | $4.97 | 17,496 |
| 2024-04-03 | $5.02 | $5.04 | $4.85 | $4.92 | $4.92 | 24,674 |
| 2024-04-02 | $4.95 | $4.97 | $4.80 | $4.96 | $4.96 | 38,170 |
| 2024-04-01 | $5.24 | $5.24 | $4.95 | $5.02 | $5.02 | 28,962 |
| 2024-03-28 | $5.33 | $5.41 | $5.24 | $5.24 | $5.24 | 39,728 |
| 2024-03-27 | $5.38 | $5.38 | $5.30 | $5.34 | $5.34 | 5,743 |
| 2024-03-26 | $5.31 | $5.52 | $5.30 | $5.30 | $5.30 | 9,277 |
| 2024-03-25 | $5.40 | $5.40 | $5.30 | $5.30 | $5.30 | 8,310 |
| 2024-03-22 | $5.56 | $5.61 | $5.30 | $5.44 | $5.44 | 13,906 |
| 2024-03-21 | $5.39 | $5.86 | $5.39 | $5.55 | $5.55 | 16,942 |
| 2024-03-20 | $5.33 | $5.63 | $5.22 | $5.57 | $5.57 | 18,296 |
| 2024-03-19 | $5.30 | $5.40 | $5.23 | $5.25 | $5.25 | 24,862 |
| 2024-03-18 | $5.15 | $5.58 | $4.95 | $5.30 | $5.30 | 44,860 |
| 2024-03-15 | $5.25 | $5.25 | $5.05 | $5.05 | $5.05 | 43,767 |
| 2024-03-14 | $5.75 | $5.83 | $5.40 | $5.41 | $5.41 | 42,969 |
| 2024-03-13 | $6.51 | $6.51 | $5.56 | $5.88 | $5.88 | 90,848 |
| 2024-03-12 | $6.98 | $7.13 | $6.62 | $6.87 | $6.87 | 43,983 |
| 2024-03-11 | $6.82 | $6.94 | $6.76 | $6.93 | $6.93 | 4,673 |
| 2024-03-08 | $6.46 | $6.90 | $6.46 | $6.90 | $6.90 | 16,227 |
| 2024-03-07 | $6.45 | $6.70 | $6.45 | $6.61 | $6.61 | 23,214 |
| 2024-03-06 | $6.50 | $6.64 | $6.42 | $6.46 | $6.46 | 8,038 |
| 2024-03-05 | $6.55 | $6.59 | $6.37 | $6.50 | $6.50 | 4,749 |
| 2024-03-04 | $6.62 | $6.63 | $6.38 | $6.57 | $6.57 | 10,442 |
| 2024-03-01 | $6.79 | $6.95 | $6.56 | $6.64 | $6.64 | 20,258 |
| 2024-02-29 | $7.08 | $7.08 | $6.80 | $6.80 | $6.80 | 13,779 |
| 2024-02-28 | $7.04 | $7.04 | $6.80 | $6.83 | $6.83 | 9,265 |
| 2024-02-27 | $7.06 | $7.06 | $6.98 | $6.98 | $6.98 | 7,947 |
| 2024-02-26 | $7.14 | $7.25 | $7.02 | $7.07 | $7.07 | 18,832 |
| 2024-02-23 | $7.18 | $7.18 | $6.89 | $7.16 | $7.16 | 27,732 |
| 2024-02-22 | $7.29 | $7.29 | $7.07 | $7.17 | $7.17 | 6,650 |
| 2024-02-21 | $7.31 | $7.31 | $7.15 | $7.22 | $7.22 | 8,663 |
| 2024-02-20 | $7.27 | $7.38 | $7.18 | $7.37 | $7.37 | 24,246 |
| 2024-02-16 | $7.51 | $7.51 | $7.20 | $7.38 | $7.38 | 34,567 |
| 2024-02-15 | $7.57 | $7.57 | $7.45 | $7.48 | $7.48 | 5,269 |
| 2024-02-14 | $7.42 | $7.54 | $7.40 | $7.49 | $7.49 | 14,247 |
| 2024-02-13 | $7.63 | $7.63 | $7.41 | $7.42 | $7.42 | 30,421 |
| 2024-02-12 | $7.68 | $7.86 | $7.60 | $7.66 | $7.66 | 9,476 |
| 2024-02-09 | $7.63 | $7.71 | $7.55 | $7.69 | $7.69 | 4,277 |
| 2024-02-08 | $7.68 | $7.68 | $7.59 | $7.65 | $7.65 | 4,141 |
| 2024-02-07 | $7.53 | $7.65 | $7.48 | $7.59 | $7.59 | 9,501 |
| 2024-02-06 | $7.47 | $7.58 | $7.47 | $7.57 | $7.57 | 4,342 |
| 2024-02-05 | $7.51 | $7.54 | $7.40 | $7.53 | $7.53 | 8,902 |
| 2024-02-02 | $7.65 | $7.67 | $7.50 | $7.58 | $7.58 | 11,573 |
| 2024-02-01 | $7.68 | $7.76 | $7.55 | $7.64 | $7.64 | 27,393 |
| 2024-01-31 | $7.79 | $7.79 | $7.66 | $7.66 | $7.66 | 4,076 |
| 2024-01-30 | $7.60 | $7.85 | $7.60 | $7.76 | $7.76 | 18,124 |
| 2024-01-29 | $7.64 | $7.80 | $7.58 | $7.61 | $7.61 | 8,863 |
| 2024-01-26 | $7.81 | $7.83 | $7.71 | $7.74 | $7.74 | 4,781 |
| 2024-01-25 | $7.90 | $7.90 | $7.70 | $7.76 | $7.76 | 33,786 |
| 2024-01-24 | $7.80 | $7.97 | $7.66 | $7.82 | $7.82 | 37,483 |
| 2024-01-23 | $7.68 | $7.96 | $7.68 | $7.80 | $7.80 | 27,217 |
| 2024-01-22 | $7.68 | $7.80 | $7.64 | $7.73 | $7.73 | 31,627 |
| 2024-01-19 | $7.55 | $7.64 | $7.54 | $7.56 | $7.56 | 62,385 |
| 2024-01-18 | $7.49 | $7.56 | $7.49 | $7.55 | $7.55 | 16,225 |
| 2024-01-17 | $7.50 | $7.54 | $7.46 | $7.50 | $7.50 | 12,473 |
| 2024-01-16 | $7.48 | $7.53 | $7.48 | $7.48 | $7.48 | 19,604 |
| 2024-01-12 | $7.46 | $7.55 | $7.46 | $7.48 | $7.48 | 8,624 |
| 2024-01-11 | $7.43 | $7.54 | $7.43 | $7.47 | $7.47 | 17,411 |
| 2024-01-10 | $7.54 | $7.57 | $7.40 | $7.40 | $7.40 | 28,215 |
| 2024-01-09 | $7.58 | $7.58 | $7.47 | $7.54 | $7.54 | 18,544 |
| 2024-01-08 | $7.59 | $7.59 | $7.44 | $7.49 | $7.49 | 35,532 |
| 2024-01-05 | $7.35 | $7.68 | $7.35 | $7.50 | $7.50 | 80,140 |
| 2024-01-04 | $6.89 | $6.89 | $6.85 | $6.89 | $6.89 | 38,537 |
| 2024-01-03 | $6.83 | $7.03 | $6.83 | $6.95 | $6.95 | 19,888 |
| 2024-01-02 | $6.98 | $7.04 | $6.92 | $6.95 | $6.95 | 8,285 |
| 2023-12-29 | $7.05 | $7.14 | $6.97 | $6.98 | $6.98 | 8,055 |
| 2023-12-28 | $7.01 | $7.12 | $7.00 | $7.05 | $7.05 | 27,007 |
| 2023-12-27 | $7.11 | $7.14 | $7.00 | $7.01 | $7.01 | 11,473 |
| 2023-12-26 | $7.01 | $7.11 | $7.00 | $7.05 | $7.05 | 27,369 |
| 2023-12-22 | $7.05 | $7.10 | $6.92 | $7.02 | $7.02 | 2,911 |
| 2023-12-21 | $7.16 | $7.16 | $7.00 | $7.03 | $7.03 | 3,734 |
| 2023-12-20 | $7.00 | $7.09 | $6.93 | $6.95 | $6.95 | 12,857 |
| 2023-12-19 | $6.95 | $7.02 | $6.95 | $6.99 | $6.99 | 23,837 |
| 2023-12-18 | $6.93 | $7.00 | $6.87 | $6.91 | $6.91 | 21,490 |
| 2023-12-15 | $7.01 | $7.01 | $6.82 | $6.99 | $6.99 | 31,482 |
| 2023-12-14 | $7.02 | $7.05 | $6.98 | $7.01 | $7.01 | 16,843 |
| 2023-12-13 | $6.98 | $7.04 | $6.98 | $7.02 | $7.02 | 5,934 |
| 2023-12-12 | $7.02 | $7.05 | $6.95 | $6.95 | $6.95 | 13,442 |
| 2023-12-11 | $6.96 | $7.15 | $6.88 | $6.90 | $6.90 | 37,831 |
| 2023-12-08 | $6.91 | $7.15 | $6.86 | $6.94 | $6.94 | 22,442 |
| 2023-12-07 | $7.01 | $7.14 | $6.92 | $7.00 | $7.00 | 6,659 |
| 2023-12-06 | $6.85 | $7.06 | $6.76 | $7.00 | $7.00 | 21,934 |
| 2023-12-05 | $6.87 | $6.94 | $6.79 | $6.85 | $6.85 | 9,258 |
| 2023-12-04 | $6.88 | $6.88 | $6.70 | $6.72 | $6.72 | 20,969 |
| 2023-12-01 | $6.75 | $6.97 | $6.75 | $6.89 | $6.89 | 11,585 |
| 2023-11-30 | $7.01 | $7.06 | $6.75 | $6.75 | $6.75 | 11,344 |
| 2023-11-29 | $7.07 | $7.07 | $6.95 | $6.95 | $6.95 | 17,455 |
| 2023-11-28 | $6.95 | $7.09 | $6.95 | $7.07 | $7.07 | 30,648 |
| 2023-11-27 | $6.98 | $7.20 | $6.96 | $6.98 | $6.98 | 10,140 |
| 2023-11-24 | $6.83 | $7.08 | $6.83 | $7.06 | $7.06 | 4,566 |
| 2023-11-22 | $6.95 | $6.97 | $6.75 | $6.85 | $6.85 | 17,242 |
| 2023-11-21 | $7.02 | $7.02 | $6.70 | $6.75 | $6.75 | 16,522 |
| 2023-11-20 | $7.19 | $7.19 | $6.65 | $6.93 | $6.93 | 36,519 |
| 2023-11-17 | $6.90 | $7.11 | $6.81 | $6.93 | $6.93 | 30,213 |
| 2023-11-16 | $6.74 | $6.90 | $6.74 | $6.89 | $6.89 | 8,088 |
| 2023-11-15 | $6.87 | $6.87 | $6.77 | $6.83 | $6.83 | 45,620 |
| 2023-11-14 | $6.63 | $6.91 | $6.52 | $6.81 | $6.81 | 58,944 |
| 2023-11-13 | $6.76 | $6.76 | $6.40 | $6.56 | $6.56 | 28,350 |
| 2023-11-10 | $6.38 | $6.81 | $6.28 | $6.76 | $6.76 | 32,563 |
| 2023-11-09 | $6.02 | $6.31 | $6.02 | $6.16 | $6.16 | 12,228 |
| 2023-11-08 | $6.02 | $6.10 | $6.02 | $6.02 | $6.02 | 19,642 |
| 2023-11-07 | $5.95 | $6.05 | $5.95 | $6.02 | $6.02 | 11,153 |
| 2023-11-06 | $6.09 | $6.10 | $5.85 | $5.93 | $5.93 | 18,196 |
| 2023-11-03 | $6.11 | $6.20 | $5.98 | $5.98 | $5.98 | 13,826 |
| 2023-11-02 | $5.89 | $6.09 | $5.89 | $6.02 | $6.02 | 14,107 |
| 2023-11-01 | $5.76 | $6.09 | $5.76 | $5.96 | $5.96 | 12,686 |
| 2023-10-31 | $6.17 | $6.17 | $5.84 | $5.86 | $5.86 | 6,340 |
| 2023-10-30 | $6.07 | $6.17 | $5.95 | $5.99 | $5.99 | 6,742 |
| 2023-10-27 | $6.02 | $6.12 | $5.98 | $6.01 | $6.01 | 7,087 |
| 2023-10-26 | $5.92 | $6.09 | $5.85 | $5.86 | $5.86 | 48,779 |
| 2023-10-25 | $6.10 | $6.11 | $5.84 | $5.84 | $5.84 | 22,345 |
| 2023-10-24 | $5.90 | $6.11 | $5.90 | $5.94 | $5.94 | 7,306 |
| 2023-10-23 | $5.99 | $6.05 | $5.88 | $5.90 | $5.90 | 19,608 |
| 2023-10-20 | $6.15 | $6.15 | $6.03 | $6.06 | $6.06 | 8,055 |
| 2023-10-19 | $6.20 | $6.20 | $6.11 | $6.14 | $6.14 | 3,978 |
| 2023-10-18 | $6.31 | $6.31 | $5.98 | $6.06 | $6.06 | 48,271 |
| 2023-10-17 | $6.10 | $6.28 | $6.06 | $6.23 | $6.23 | 15,192 |
| 2023-10-16 | $6.06 | $6.18 | $5.97 | $5.98 | $5.98 | 31,060 |
| 2023-10-13 | $6.20 | $6.20 | $6.05 | $6.09 | $6.09 | 11,341 |
| 2023-10-12 | $6.47 | $6.49 | $6.21 | $6.41 | $6.41 | 12,249 |
| 2023-10-11 | $6.81 | $6.81 | $6.41 | $6.41 | $6.41 | 10,939 |
| 2023-10-10 | $6.76 | $6.76 | $6.66 | $6.68 | $6.68 | 12,489 |
| 2023-10-09 | $6.55 | $6.86 | $6.40 | $6.76 | $6.76 | 46,472 |
| 2023-10-06 | $6.27 | $6.45 | $6.27 | $6.33 | $6.33 | 10,502 |
| 2023-10-05 | $6.26 | $6.40 | $6.25 | $6.34 | $6.34 | 17,385 |
| 2023-10-04 | $6.25 | $6.45 | $6.20 | $6.26 | $6.26 | 7,254 |
| 2023-10-03 | $6.39 | $6.39 | $6.22 | $6.28 | $6.28 | 21,949 |
| 2023-10-02 | $6.41 | $6.59 | $6.32 | $6.49 | $6.49 | 10,832 |
| 2023-09-29 | $6.49 | $6.49 | $6.26 | $6.42 | $6.42 | 5,468 |
| 2023-09-28 | $6.50 | $6.53 | $6.25 | $6.39 | $6.39 | 14,703 |
| 2023-09-27 | $6.45 | $6.50 | $6.38 | $6.45 | $6.45 | 12,933 |
| 2023-09-26 | $6.49 | $6.56 | $6.33 | $6.33 | $6.33 | 12,113 |
| 2023-09-25 | $6.48 | $6.60 | $6.34 | $6.47 | $6.47 | 13,217 |
| 2023-09-22 | $6.63 | $6.68 | $6.42 | $6.48 | $6.48 | 10,678 |
| 2023-09-21 | $6.48 | $6.77 | $6.30 | $6.44 | $6.44 | 188,586 |
| 2023-09-20 | $6.64 | $6.69 | $6.48 | $6.66 | $6.66 | 6,282 |
| 2023-09-19 | $6.58 | $6.65 | $6.40 | $6.65 | $6.65 | 14,010 |
| 2023-09-18 | $6.47 | $6.70 | $6.46 | $6.57 | $6.57 | 19,019 |
| 2023-09-15 | $6.80 | $6.94 | $6.29 | $6.40 | $6.40 | 73,994 |
| 2023-09-14 | $6.95 | $7.07 | $6.81 | $6.89 | $6.89 | 7,814 |
| 2023-09-13 | $6.92 | $7.00 | $6.81 | $6.85 | $6.85 | 13,518 |
| 2023-09-12 | $6.89 | $7.00 | $6.80 | $6.85 | $6.85 | 18,171 |
| 2023-09-11 | $7.18 | $7.18 | $6.85 | $6.90 | $6.90 | 30,219 |
| 2023-09-08 | $7.19 | $7.19 | $6.97 | $7.01 | $7.01 | 19,604 |
| 2023-09-07 | $7.25 | $7.30 | $7.15 | $7.15 | $7.15 | 9,340 |
| 2023-09-06 | $7.23 | $7.41 | $7.18 | $7.41 | $7.41 | 8,547 |
| 2023-09-05 | $7.27 | $7.40 | $7.03 | $7.31 | $7.31 | 22,177 |
| 2023-09-01 | $7.25 | $7.49 | $7.22 | $7.27 | $7.27 | 16,969 |
| 2023-08-31 | $7.24 | $7.30 | $7.09 | $7.15 | $7.15 | 16,450 |
| 2023-08-30 | $6.92 | $7.31 | $6.92 | $7.14 | $7.14 | 14,529 |
| 2023-08-29 | $7.03 | $7.10 | $6.89 | $7.00 | $7.00 | 15,668 |
| 2023-08-28 | $6.81 | $6.99 | $6.81 | $6.96 | $6.96 | 35,259 |
| 2023-08-25 | $6.90 | $6.90 | $6.69 | $6.80 | $6.80 | 28,400 |
| 2023-08-24 | $7.21 | $7.21 | $6.82 | $6.96 | $6.96 | 26,481 |
| 2023-08-23 | $6.93 | $7.29 | $6.93 | $7.23 | $7.23 | 14,154 |
| 2023-08-22 | $7.15 | $7.29 | $6.93 | $6.93 | $6.93 | 11,034 |
| 2023-08-21 | $6.99 | $7.12 | $6.91 | $6.91 | $6.91 | 14,806 |
| 2023-08-18 | $7.00 | $7.01 | $6.91 | $6.91 | $6.91 | 3,147 |
| 2023-08-17 | $7.08 | $7.20 | $6.91 | $7.08 | $7.08 | 46,337 |
| 2023-08-16 | $7.29 | $7.29 | $7.01 | $7.08 | $7.08 | 22,092 |
| 2023-08-15 | $7.32 | $7.54 | $7.30 | $7.40 | $7.40 | 9,298 |
| 2023-08-14 | $7.38 | $7.64 | $7.20 | $7.39 | $7.39 | 35,547 |
| 2023-08-11 | $7.39 | $7.58 | $7.29 | $7.40 | $7.40 | 19,618 |
| 2023-08-10 | $7.90 | $7.99 | $7.20 | $7.31 | $7.31 | 46,803 |
| 2023-08-09 | $7.92 | $8.22 | $7.90 | $8.08 | $8.08 | 27,518 |
| 2023-08-08 | $7.70 | $8.21 | $7.70 | $7.91 | $7.91 | 21,829 |
| 2023-08-07 | $7.58 | $7.83 | $7.57 | $7.65 | $7.65 | 12,143 |
| 2023-08-04 | $7.78 | $7.96 | $7.55 | $7.58 | $7.58 | 24,447 |
| 2023-08-03 | $7.82 | $7.90 | $7.55 | $7.69 | $7.69 | 14,863 |
| 2023-08-02 | $8.03 | $8.03 | $7.60 | $7.75 | $7.75 | 12,244 |
| 2023-08-01 | $8.00 | $8.30 | $7.67 | $7.82 | $7.82 | 16,123 |
| 2023-07-31 | $8.09 | $8.44 | $7.92 | $7.98 | $7.98 | 23,507 |
| 2023-07-28 | $8.19 | $8.23 | $7.91 | $8.19 | $8.19 | 11,235 |
| 2023-07-27 | $8.72 | $8.72 | $8.02 | $8.22 | $8.22 | 8,276 |
| 2023-07-26 | $8.69 | $8.80 | $8.49 | $8.73 | $8.73 | 12,424 |
| 2023-07-25 | $8.22 | $8.74 | $8.21 | $8.59 | $8.59 | 18,643 |
| 2023-07-24 | $8.21 | $8.30 | $7.76 | $8.22 | $8.22 | 34,878 |
| 2023-07-21 | $8.67 | $8.69 | $8.20 | $8.41 | $8.41 | 10,006 |
| 2023-07-20 | $8.78 | $8.88 | $8.58 | $8.65 | $8.65 | 8,956 |
| 2023-07-19 | $9.04 | $9.04 | $8.81 | $9.02 | $9.02 | 11,236 |
| 2023-07-18 | $8.64 | $9.06 | $8.55 | $9.04 | $9.04 | 14,843 |
| 2023-07-17 | $8.57 | $8.70 | $8.20 | $8.70 | $8.70 | 21,961 |
| 2023-07-14 | $9.07 | $9.07 | $8.40 | $8.46 | $8.46 | 36,006 |
| 2023-07-13 | $9.12 | $9.12 | $8.90 | $9.08 | $9.08 | 7,577 |
| 2023-07-12 | $9.09 | $9.27 | $8.73 | $9.09 | $9.09 | 17,753 |
| 2023-07-11 | $9.00 | $9.32 | $8.93 | $8.95 | $8.95 | 23,178 |
| 2023-07-10 | $8.99 | $9.28 | $8.81 | $8.91 | $8.91 | 83,407 |
| 2023-07-07 | $8.22 | $8.97 | $8.21 | $8.70 | $8.70 | 23,236 |
| 2023-07-06 | $8.93 | $8.93 | $8.28 | $8.46 | $8.46 | 18,570 |
| 2023-07-05 | $8.78 | $9.08 | $8.73 | $8.93 | $8.93 | 19,600 |
| 2023-07-03 | $9.07 | $9.09 | $8.67 | $9.00 | $9.00 | 16,926 |
| 2023-06-30 | $8.80 | $9.08 | $8.66 | $8.96 | $8.96 | 9,392 |
| 2023-06-29 | $8.58 | $8.88 | $8.36 | $8.82 | $8.82 | 10,259 |
| 2023-06-28 | $8.51 | $8.86 | $8.38 | $8.57 | $8.57 | 13,891 |
| 2023-06-27 | $9.27 | $9.27 | $8.60 | $8.66 | $8.66 | 26,400 |
| 2023-06-26 | $8.82 | $9.24 | $8.23 | $9.24 | $9.24 | 60,649 |
| 2023-06-23 | $9.28 | $9.28 | $8.70 | $8.91 | $8.91 | 46,308 |
| 2023-06-22 | $9.27 | $9.27 | $8.95 | $9.18 | $9.18 | 24,891 |
| 2023-06-21 | $9.24 | $9.44 | $8.98 | $9.27 | $9.27 | 33,266 |
| 2023-06-20 | $9.17 | $9.31 | $8.76 | $9.10 | $9.10 | 80,256 |
| 2023-06-16 | $8.11 | $8.72 | $8.05 | $8.72 | $8.72 | 79,150 |
| 2023-06-15 | $7.80 | $8.07 | $7.64 | $8.07 | $8.07 | 16,042 |
| 2023-06-14 | $7.78 | $8.18 | $7.77 | $7.87 | $7.87 | 21,659 |
| 2023-06-13 | $7.72 | $7.84 | $7.65 | $7.81 | $7.81 | 16,803 |
| 2023-06-12 | $7.43 | $7.70 | $7.43 | $7.64 | $7.64 | 21,411 |
| 2023-06-09 | $7.63 | $7.73 | $7.50 | $7.59 | $7.59 | 12,630 |
| 2023-06-08 | $7.53 | $7.65 | $7.52 | $7.62 | $7.62 | 4,034 |
| 2023-06-07 | $7.56 | $7.88 | $7.55 | $7.68 | $7.68 | 20,718 |
| 2023-06-06 | $7.49 | $7.65 | $7.42 | $7.49 | $7.49 | 9,954 |
| 2023-06-05 | $7.20 | $7.44 | $7.20 | $7.39 | $7.39 | 22,249 |
| 2023-06-02 | $7.07 | $7.31 | $6.95 | $7.23 | $7.23 | 20,056 |
| 2023-06-01 | $7.49 | $7.49 | $7.22 | $7.22 | $7.22 | 6,934 |
| 2023-05-31 | $7.42 | $7.42 | $6.92 | $7.19 | $7.19 | 6,518 |
| 2023-05-30 | $7.13 | $7.55 | $7.10 | $7.22 | $7.22 | 19,686 |
| 2023-05-26 | $7.38 | $7.39 | $7.11 | $7.24 | $7.24 | 11,917 |
| 2023-05-25 | $7.54 | $7.54 | $7.17 | $7.21 | $7.21 | 8,914 |
| 2023-05-24 | $7.36 | $7.55 | $7.36 | $7.53 | $7.53 | 13,882 |
| 2023-05-23 | $7.68 | $7.68 | $7.40 | $7.53 | $7.53 | 8,315 |
| 2023-05-22 | $7.39 | $7.64 | $7.38 | $7.48 | $7.48 | 31,705 |
| 2023-05-19 | $7.15 | $7.36 | $7.05 | $7.26 | $7.26 | 20,828 |
| 2023-05-18 | $7.33 | $7.40 | $7.31 | $7.32 | $7.32 | 8,449 |
| 2023-05-17 | $7.30 | $7.61 | $7.30 | $7.39 | $7.39 | 20,743 |
| 2023-05-16 | $7.48 | $7.70 | $7.17 | $7.30 | $7.30 | 59,952 |
| 2023-05-15 | $7.37 | $7.41 | $7.18 | $7.41 | $7.41 | 35,094 |
| 2023-05-12 | $6.97 | $7.20 | $6.85 | $7.02 | $7.02 | 32,257 |
| 2023-05-11 | $7.37 | $7.37 | $6.85 | $6.93 | $6.93 | 97,095 |
| 2023-05-10 | $7.00 | $7.46 | $6.80 | $7.29 | $7.29 | 300,193 |
| 2023-05-09 | $5.72 | $5.84 | $5.72 | $5.84 | $5.84 | 8,987 |
| 2023-05-08 | $5.64 | $5.85 | $5.64 | $5.80 | $5.80 | 3,319 |
| 2023-05-05 | $5.70 | $5.87 | $5.60 | $5.60 | $5.60 | 5,195 |
| 2023-05-04 | $5.84 | $5.85 | $5.63 | $5.66 | $5.66 | 8,462 |
| 2023-05-03 | $5.75 | $5.75 | $5.56 | $5.67 | $5.67 | 22,978 |
| 2023-05-02 | $5.65 | $5.86 | $5.59 | $5.80 | $5.80 | 18,301 |
| 2023-05-01 | $5.53 | $5.95 | $5.53 | $5.68 | $5.68 | 16,703 |
| 2023-04-28 | $5.31 | $5.64 | $5.31 | $5.60 | $5.60 | 21,529 |
| 2023-04-27 | $5.48 | $5.94 | $4.92 | $5.27 | $5.27 | 96,800 |
| 2023-04-26 | $5.73 | $5.73 | $5.50 | $5.50 | $5.50 | 21,204 |
| 2023-04-25 | $6.05 | $6.05 | $5.32 | $5.39 | $5.39 | 28,029 |
| 2023-04-24 | $6.12 | $6.15 | $5.75 | $5.77 | $5.77 | 45,390 |
| 2023-04-21 | $5.93 | $6.15 | $5.93 | $6.12 | $6.12 | 2,774 |
| 2023-04-20 | $5.88 | $5.93 | $5.88 | $5.93 | $5.93 | 632 |
| 2023-04-19 | $6.05 | $6.08 | $5.85 | $5.98 | $5.98 | 46,093 |
| 2023-04-18 | $6.07 | $6.15 | $5.96 | $5.99 | $5.99 | 15,169 |
| 2023-04-17 | $6.41 | $6.41 | $6.06 | $6.07 | $6.07 | 6,160 |
| 2023-04-14 | $6.16 | $6.21 | $6.00 | $6.14 | $6.14 | 15,734 |
| 2023-04-13 | $6.16 | $6.32 | $5.96 | $6.08 | $6.08 | 36,276 |
| 2023-04-12 | $6.31 | $6.40 | $5.85 | $6.06 | $6.06 | 83,490 |
| 2023-04-11 | $6.59 | $6.65 | $6.30 | $6.48 | $6.48 | 24,726 |
| 2023-04-10 | $6.58 | $6.66 | $6.50 | $6.54 | $6.54 | 2,668 |
| 2023-04-06 | $6.41 | $6.68 | $6.24 | $6.68 | $6.68 | 34,051 |
| 2023-04-05 | $6.21 | $6.49 | $6.21 | $6.30 | $6.30 | 17,571 |
| 2023-04-04 | $6.27 | $6.39 | $6.21 | $6.21 | $6.21 | 3,579 |
| 2023-04-03 | $6.22 | $6.42 | $6.22 | $6.35 | $6.35 | 4,936 |
| 2023-03-31 | $6.29 | $6.38 | $6.18 | $6.19 | $6.19 | 4,653 |
| 2023-03-30 | $6.31 | $6.38 | $6.27 | $6.36 | $6.36 | 2,931 |
| 2023-03-29 | $6.23 | $6.41 | $6.20 | $6.33 | $6.33 | 4,245 |
| 2023-03-28 | $6.23 | $6.36 | $6.06 | $6.12 | $6.12 | 13,067 |
| 2023-03-27 | $6.12 | $6.33 | $5.90 | $6.15 | $6.15 | 14,087 |
| 2023-03-24 | $6.33 | $6.45 | $6.22 | $6.22 | $6.22 | 11,297 |
| 2023-03-23 | $6.37 | $6.56 | $6.20 | $6.43 | $6.43 | 7,806 |
| 2023-03-22 | $6.40 | $6.47 | $6.16 | $6.21 | $6.21 | 11,628 |
| 2023-03-21 | $6.51 | $6.65 | $6.40 | $6.42 | $6.42 | 20,635 |
| 2023-03-20 | $6.72 | $6.72 | $6.58 | $6.63 | $6.63 | 17,188 |
| 2023-03-17 | $7.03 | $7.03 | $6.60 | $6.75 | $6.75 | 14,680 |
| 2023-03-16 | $6.60 | $7.06 | $6.60 | $6.95 | $6.95 | 10,991 |
| 2023-03-15 | $7.08 | $7.25 | $6.54 | $6.58 | $6.58 | 20,917 |
| 2023-03-14 | $7.16 | $7.33 | $7.08 | $7.08 | $7.08 | 8,199 |
| 2023-03-13 | $7.17 | $7.30 | $7.07 | $7.17 | $7.17 | 7,890 |
| 2023-03-10 | $7.29 | $7.29 | $6.75 | $6.89 | $6.89 | 34,441 |
| 2023-03-09 | $8.10 | $8.50 | $7.20 | $7.29 | $7.29 | 103,090 |
| 2023-03-08 | $7.55 | $7.76 | $7.33 | $7.65 | $7.65 | 51,161 |
| 2023-03-07 | $7.53 | $7.55 | $7.50 | $7.50 | $7.50 | 4,607 |
| 2023-03-06 | $7.47 | $7.65 | $7.46 | $7.63 | $7.63 | 15,028 |
| 2023-03-03 | $7.26 | $7.42 | $7.25 | $7.41 | $7.41 | 4,622 |
| 2023-03-02 | $7.23 | $7.66 | $7.12 | $7.22 | $7.22 | 41,776 |
| 2023-03-01 | $7.00 | $7.23 | $7.00 | $7.07 | $7.07 | 4,674 |
| 2023-02-28 | $6.78 | $6.99 | $6.78 | $6.99 | $6.99 | 4,114 |
| 2023-02-27 | $6.93 | $6.93 | $6.64 | $6.91 | $6.91 | 10,361 |
| 2023-02-24 | $6.94 | $6.98 | $6.75 | $6.78 | $6.78 | 6,577 |
| 2023-02-23 | $6.85 | $6.98 | $6.75 | $6.97 | $6.97 | 14,059 |
| 2023-02-22 | $7.06 | $7.06 | $6.75 | $6.76 | $6.76 | 20,365 |
| 2023-02-21 | $7.25 | $7.30 | $7.08 | $7.08 | $7.08 | 11,354 |
| 2023-02-17 | $7.22 | $7.44 | $6.96 | $7.37 | $7.37 | 13,576 |
| 2023-02-16 | $7.34 | $7.46 | $7.23 | $7.24 | $7.24 | 12,030 |
| 2023-02-15 | $7.25 | $7.45 | $7.25 | $7.31 | $7.31 | 7,238 |
| 2023-02-14 | $7.33 | $7.35 | $7.25 | $7.25 | $7.25 | 2,328 |
| 2023-02-13 | $7.34 | $7.34 | $7.15 | $7.34 | $7.34 | 4,955 |
| 2023-02-10 | $7.49 | $7.49 | $7.07 | $7.31 | $7.31 | 12,061 |
| 2023-02-09 | $7.28 | $7.48 | $7.24 | $7.46 | $7.46 | 6,469 |
| 2023-02-08 | $7.20 | $7.47 | $7.04 | $7.27 | $7.27 | 7,401 |
| 2023-02-07 | $7.25 | $7.49 | $7.08 | $7.27 | $7.27 | 4,410 |
| 2023-02-06 | $7.26 | $7.30 | $7.03 | $7.27 | $7.27 | 13,880 |
| 2023-02-03 | $7.42 | $7.56 | $7.25 | $7.28 | $7.28 | 10,232 |
| 2023-02-02 | $7.46 | $7.50 | $7.26 | $7.33 | $7.33 | 16,350 |
| 2023-02-01 | $7.45 | $7.54 | $7.28 | $7.46 | $7.46 | 7,665 |
| 2023-01-31 | $7.59 | $7.64 | $7.48 | $7.54 | $7.54 | 7,026 |
| 2023-01-30 | $7.53 | $7.64 | $7.38 | $7.44 | $7.44 | 21,025 |
| 2023-01-27 | $7.62 | $7.80 | $7.51 | $7.54 | $7.54 | 28,296 |
| 2023-01-26 | $6.97 | $7.93 | $6.96 | $7.62 | $7.62 | 129,703 |
| 2023-01-25 | $6.90 | $6.98 | $6.87 | $6.98 | $6.98 | 5,142 |
| 2023-01-24 | $6.99 | $6.99 | $6.70 | $6.86 | $6.86 | 10,540 |
| 2023-01-23 | $6.75 | $7.09 | $6.72 | $6.83 | $6.83 | 35,006 |
| 2023-01-20 | $6.76 | $6.83 | $6.52 | $6.75 | $6.75 | 21,818 |
| 2023-01-19 | $6.98 | $6.98 | $6.70 | $6.87 | $6.87 | 14,214 |
| 2023-01-18 | $7.22 | $7.30 | $7.05 | $7.08 | $7.08 | 12,772 |
| 2023-01-17 | $6.89 | $7.18 | $6.89 | $7.00 | $7.00 | 18,119 |
| 2023-01-13 | $6.77 | $7.50 | $6.59 | $6.95 | $6.95 | 56,957 |
| 2023-01-12 | $6.90 | $6.90 | $6.51 | $6.54 | $6.54 | 16,911 |
| 2023-01-11 | $6.68 | $6.92 | $6.65 | $6.84 | $6.84 | 11,944 |
| 2023-01-10 | $6.35 | $6.65 | $6.35 | $6.55 | $6.55 | 5,391 |
| 2023-01-09 | $6.49 | $6.57 | $6.33 | $6.33 | $6.33 | 13,268 |
| 2023-01-06 | $6.27 | $6.27 | $6.25 | $6.25 | $6.25 | 1,280 |
| 2023-01-05 | $6.30 | $6.40 | $6.20 | $6.22 | $6.22 | 3,217 |
| 2023-01-04 | $6.29 | $6.45 | $6.29 | $6.43 | $6.43 | 10,686 |
| 2023-01-03 | $6.25 | $6.45 | $6.10 | $6.35 | $6.35 | 23,260 |
| 2022-12-30 | $5.96 | $6.36 | $5.85 | $6.32 | $6.32 | 38,388 |
| 2022-12-29 | $6.14 | $6.14 | $5.90 | $5.95 | $5.95 | 29,370 |
| 2022-12-28 | $6.34 | $6.55 | $6.05 | $6.09 | $6.09 | 26,268 |
| 2022-12-27 | $6.08 | $6.59 | $6.08 | $6.35 | $6.35 | 8,345 |
| 2022-12-23 | $6.05 | $6.33 | $6.02 | $6.18 | $6.18 | 13,649 |
| 2022-12-22 | $6.11 | $6.34 | $5.99 | $6.20 | $6.20 | 2,289 |
| 2022-12-21 | $6.13 | $6.42 | $5.95 | $6.03 | $6.03 | 14,236 |
| 2022-12-20 | $5.89 | $6.44 | $5.89 | $6.00 | $6.00 | 21,594 |
| 2022-12-19 | $6.20 | $6.48 | $5.86 | $6.26 | $6.26 | 17,265 |
| 2022-12-16 | $5.93 | $6.32 | $5.93 | $6.31 | $6.31 | 22,855 |
| 2022-12-15 | $6.06 | $6.23 | $5.75 | $6.19 | $6.19 | 43,302 |
| 2022-12-14 | $6.20 | $6.37 | $6.10 | $6.10 | $6.10 | 14,224 |
| 2022-12-13 | $6.51 | $6.51 | $6.04 | $6.23 | $6.23 | 32,654 |
| 2022-12-12 | $6.72 | $6.72 | $6.39 | $6.43 | $6.43 | 12,512 |
| 2022-12-09 | $6.92 | $6.92 | $6.45 | $6.74 | $6.74 | 17,465 |
| 2022-12-08 | $6.59 | $6.70 | $6.43 | $6.56 | $6.56 | 17,707 |
| 2022-12-07 | $6.05 | $6.75 | $5.92 | $6.40 | $6.40 | 51,139 |
| 2022-12-06 | $6.00 | $6.30 | $5.91 | $6.26 | $6.26 | 36,824 |
| 2022-12-05 | $6.03 | $6.10 | $6.00 | $6.05 | $6.05 | 8,570 |
| 2022-12-02 | $6.16 | $6.35 | $6.00 | $6.14 | $6.14 | 60,962 |
| 2022-12-01 | $6.29 | $6.43 | $6.29 | $6.33 | $6.33 | 3,202 |
| 2022-11-30 | $6.10 | $6.43 | $5.88 | $6.35 | $6.35 | 40,051 |
| 2022-11-29 | $6.07 | $6.21 | $5.96 | $6.10 | $6.10 | 39,904 |
| 2022-11-28 | $6.08 | $6.33 | $5.87 | $6.01 | $6.01 | 61,125 |
| 2022-11-25 | $6.23 | $6.38 | $5.87 | $6.32 | $6.32 | 62,317 |
| 2022-11-23 | $6.29 | $6.34 | $6.09 | $6.20 | $6.20 | 7,070 |
| 2022-11-22 | $6.25 | $6.55 | $6.02 | $6.28 | $6.28 | 65,959 |
| 2022-11-21 | $5.91 | $6.35 | $5.80 | $6.27 | $6.27 | 94,447 |
| 2022-11-18 | $6.00 | $6.04 | $5.66 | $5.77 | $5.77 | 10,488 |
| 2022-11-17 | $5.99 | $6.37 | $5.65 | $5.99 | $5.99 | 53,863 |
| 2022-11-16 | $5.87 | $6.07 | $5.65 | $5.95 | $5.95 | 70,028 |
| 2022-11-15 | $5.79 | $6.36 | $5.79 | $6.19 | $6.19 | 85,200 |
| 2022-11-14 | $5.50 | $6.16 | $5.50 | $5.68 | $5.68 | 225,080 |
| 2022-11-11 | $4.60 | $5.60 | $4.60 | $5.50 | $5.50 | 288,069 |
| 2022-11-10 | $4.07 | $4.42 | $4.07 | $4.17 | $4.17 | 10,946 |
| 2022-11-09 | $4.15 | $4.42 | $4.02 | $4.05 | $4.05 | 8,961 |
| 2022-11-08 | $4.05 | $4.19 | $4.00 | $4.15 | $4.15 | 11,691 |
| 2022-11-07 | $4.07 | $4.14 | $4.00 | $4.06 | $4.06 | 5,212 |
| 2022-11-04 | $4.10 | $4.10 | $3.98 | $4.00 | $4.00 | 29,640 |
| 2022-11-03 | $4.16 | $4.16 | $3.95 | $4.08 | $4.08 | 11,098 |
| 2022-11-02 | $4.19 | $4.37 | $4.06 | $4.28 | $4.28 | 13,104 |
| 2022-11-01 | $4.41 | $4.41 | $4.13 | $4.30 | $4.30 | 42,524 |
| 2022-10-31 | $4.08 | $4.35 | $3.91 | $4.06 | $4.06 | 59,448 |
| 2022-10-28 | $4.18 | $4.18 | $4.08 | $4.08 | $4.08 | 4,042 |
| 2022-10-27 | $4.15 | $4.37 | $4.00 | $4.14 | $4.14 | 58,797 |
| 2022-10-26 | $3.89 | $4.17 | $3.85 | $4.10 | $4.10 | 33,934 |
| 2022-10-25 | $3.75 | $3.88 | $3.63 | $3.77 | $3.77 | 196,110 |
| 2022-10-24 | $3.80 | $3.85 | $3.76 | $3.77 | $3.77 | 13,662 |
| 2022-10-21 | $3.83 | $3.87 | $3.65 | $3.76 | $3.76 | 48,114 |
| 2022-10-20 | $3.86 | $3.99 | $3.66 | $3.85 | $3.85 | 31,897 |
| 2022-10-19 | $3.87 | $3.87 | $3.80 | $3.81 | $3.81 | 14,126 |
| 2022-10-18 | $4.17 | $4.34 | $3.72 | $3.74 | $3.74 | 31,133 |
| 2022-10-17 | $4.18 | $4.33 | $3.86 | $4.20 | $4.20 | 28,581 |
| 2022-10-14 | $3.88 | $4.07 | $3.75 | $3.96 | $3.96 | 26,356 |
| 2022-10-13 | $3.81 | $4.05 | $3.81 | $4.00 | $4.00 | 40,086 |
| 2022-10-12 | $4.13 | $4.24 | $3.75 | $3.75 | $3.75 | 8,469 |
| 2022-10-11 | $3.99 | $4.30 | $3.82 | $4.08 | $4.08 | 49,374 |
| 2022-10-10 | $3.88 | $4.02 | $3.87 | $4.02 | $4.02 | 18,462 |
| 2022-10-07 | $4.00 | $4.00 | $3.87 | $3.87 | $3.87 | 3,213 |
| 2022-10-06 | $4.00 | $4.10 | $3.95 | $3.96 | $3.96 | 16,831 |
| 2022-10-05 | $3.85 | $4.00 | $3.85 | $3.90 | $3.90 | 9,867 |
| 2022-10-04 | $3.76 | $3.94 | $3.76 | $3.77 | $3.77 | 11,792 |
| 2022-10-03 | $3.68 | $3.80 | $3.60 | $3.65 | $3.65 | 47,524 |
| 2022-09-30 | $3.83 | $3.97 | $3.65 | $3.65 | $3.65 | 12,813 |
| 2022-09-29 | $4.02 | $4.02 | $3.80 | $3.86 | $3.86 | 8,914 |
| 2022-09-28 | $4.30 | $4.32 | $4.04 | $4.05 | $4.05 | 1,803 |
| 2022-09-27 | $4.04 | $4.04 | $3.99 | $3.99 | $3.99 | 2,642 |
| 2022-09-26 | $4.11 | $4.34 | $4.00 | $4.06 | $4.06 | 17,681 |
| 2022-09-23 | $4.43 | $4.49 | $4.06 | $4.22 | $4.22 | 31,383 |
| 2022-09-22 | $4.54 | $4.63 | $4.42 | $4.46 | $4.46 | 7,667 |
| 2022-09-21 | $4.58 | $4.60 | $4.48 | $4.58 | $4.58 | 3,133 |
| 2022-09-20 | $4.56 | $4.56 | $4.46 | $4.56 | $4.56 | 3,610 |
| 2022-09-19 | $4.45 | $4.60 | $4.41 | $4.57 | $4.57 | 4,344 |
| 2022-09-16 | $4.58 | $4.59 | $4.25 | $4.59 | $4.59 | 25,739 |
| 2022-09-15 | $4.53 | $4.53 | $4.44 | $4.51 | $4.51 | 3,502 |
| 2022-09-14 | $4.52 | $4.61 | $4.51 | $4.52 | $4.52 | 7,063 |
| 2022-09-13 | $4.61 | $4.61 | $4.50 | $4.59 | $4.59 | 4,410 |
| 2022-09-12 | $4.62 | $4.63 | $4.60 | $4.60 | $4.60 | 2,861 |
| 2022-09-09 | $4.47 | $4.69 | $4.47 | $4.51 | $4.51 | 5,262 |
| 2022-09-08 | $4.59 | $4.87 | $4.40 | $4.87 | $4.87 | 40,555 |
| 2022-09-07 | $4.50 | $4.55 | $4.26 | $4.50 | $4.50 | 41,248 |
| 2022-09-06 | $4.46 | $4.60 | $4.33 | $4.43 | $4.43 | 10,224 |
| 2022-09-02 | $4.32 | $4.59 | $4.32 | $4.59 | $4.59 | 8,675 |
| 2022-09-01 | $4.31 | $4.61 | $4.31 | $4.57 | $4.57 | 3,670 |
| 2022-08-31 | $4.62 | $4.62 | $4.54 | $4.61 | $4.61 | 2,625 |
| 2022-08-30 | $4.32 | $4.51 | $4.31 | $4.51 | $4.51 | 13,786 |
| 2022-08-29 | $4.48 | $4.59 | $4.33 | $4.50 | $4.50 | 20,708 |
| 2022-08-26 | $4.59 | $4.59 | $4.42 | $4.50 | $4.50 | 4,859 |
| 2022-08-25 | $4.45 | $4.62 | $4.45 | $4.62 | $4.62 | 12,853 |
| 2022-08-24 | $4.33 | $4.54 | $4.27 | $4.54 | $4.54 | 2,753 |
| 2022-08-23 | $4.44 | $4.54 | $4.25 | $4.33 | $4.33 | 12,436 |
| 2022-08-22 | $4.37 | $4.58 | $4.25 | $4.46 | $4.46 | 14,391 |
| 2022-08-19 | $4.56 | $4.58 | $4.43 | $4.46 | $4.46 | 15,603 |
| 2022-08-18 | $4.95 | $4.95 | $4.50 | $4.60 | $4.60 | 31,411 |
| 2022-08-17 | $4.51 | $4.80 | $4.48 | $4.77 | $4.77 | 26,847 |
| 2022-08-16 | $4.57 | $4.63 | $4.41 | $4.41 | $4.41 | 8,183 |
| 2022-08-15 | $4.55 | $4.62 | $4.50 | $4.55 | $4.55 | 11,034 |
| 2022-08-12 | $4.44 | $4.55 | $4.39 | $4.55 | $4.55 | 9,004 |
| 2022-08-11 | $4.63 | $4.80 | $4.45 | $4.55 | $4.55 | 17,993 |
| 2022-08-10 | $4.69 | $4.69 | $4.50 | $4.50 | $4.50 | 5,940 |
| 2022-08-09 | $4.71 | $4.71 | $4.58 | $4.58 | $4.58 | 3,635 |
| 2022-08-08 | $4.61 | $4.71 | $4.60 | $4.68 | $4.68 | 7,818 |
| 2022-08-05 | $4.80 | $5.00 | $4.64 | $4.68 | $4.68 | 12,192 |
| 2022-08-04 | $4.34 | $4.98 | $4.30 | $4.80 | $4.80 | 63,450 |
| 2022-08-03 | $4.30 | $4.44 | $4.26 | $4.37 | $4.37 | 35,046 |
| 2022-08-02 | $4.30 | $4.33 | $4.20 | $4.30 | $4.30 | 3,945 |
| 2022-08-01 | $4.50 | $4.50 | $4.26 | $4.30 | $4.30 | 6,700 |
| 2022-07-29 | $4.43 | $4.50 | $4.41 | $4.50 | $4.50 | 3,087 |
| 2022-07-28 | $4.50 | $4.50 | $4.34 | $4.42 | $4.42 | 5,834 |
| 2022-07-27 | $4.33 | $4.49 | $4.33 | $4.40 | $4.40 | 4,908 |
| 2022-07-26 | $4.37 | $4.40 | $4.22 | $4.40 | $4.40 | 7,767 |
| 2022-07-25 | $4.18 | $4.40 | $4.18 | $4.32 | $4.32 | 3,756 |
| 2022-07-22 | $4.39 | $4.46 | $4.30 | $4.30 | $4.30 | 13,941 |
| 2022-07-21 | $4.44 | $4.44 | $4.14 | $4.29 | $4.29 | 9,333 |
| 2022-07-20 | $4.50 | $4.50 | $4.28 | $4.38 | $4.38 | 18,100 |
| 2022-07-19 | $3.99 | $4.45 | $3.95 | $4.45 | $4.45 | 21,970 |
| 2022-07-18 | $3.70 | $4.00 | $3.67 | $4.00 | $4.00 | 15,134 |
| 2022-07-15 | $3.99 | $3.99 | $3.71 | $3.72 | $3.72 | 9,433 |
| 2022-07-14 | $4.09 | $4.09 | $3.80 | $3.80 | $3.80 | 2,243 |
| 2022-07-13 | $3.66 | $3.97 | $3.66 | $3.96 | $3.96 | 6,059 |
| 2022-07-12 | $3.60 | $3.82 | $3.60 | $3.82 | $3.82 | 10,477 |
| 2022-07-11 | $3.80 | $3.98 | $3.75 | $3.82 | $3.82 | 28,616 |
| 2022-07-08 | $3.77 | $3.80 | $3.75 | $3.78 | $3.78 | 42,804 |
| 2022-07-07 | $3.72 | $3.80 | $3.68 | $3.76 | $3.76 | 15,527 |
| 2022-07-06 | $3.80 | $3.80 | $3.60 | $3.62 | $3.62 | 69,890 |
| 2022-07-05 | $3.98 | $3.98 | $3.76 | $3.78 | $3.78 | 63,407 |
| 2022-07-01 | $4.07 | $4.08 | $4.00 | $4.00 | $4.00 | 3,973 |
| 2022-06-30 | $3.92 | $4.06 | $3.92 | $3.98 | $3.98 | 4,629 |
| 2022-06-29 | $4.03 | $4.06 | $4.00 | $4.01 | $4.01 | 12,059 |
| 2022-06-28 | $4.04 | $4.21 | $4.01 | $4.08 | $4.08 | 7,275 |
| 2022-06-27 | $4.15 | $4.20 | $4.00 | $4.07 | $4.07 | 3,123 |
| 2022-06-24 | $3.99 | $4.26 | $3.95 | $4.15 | $4.15 | 55,893 |
| 2022-06-23 | $4.00 | $4.16 | $3.95 | $3.99 | $3.99 | 22,410 |
| 2022-06-22 | $3.94 | $4.19 | $3.91 | $4.16 | $4.16 | 9,993 |
| 2022-06-21 | $4.25 | $4.25 | $3.90 | $3.92 | $3.92 | 22,440 |
| 2022-06-17 | $4.39 | $4.50 | $4.12 | $4.14 | $4.14 | 16,011 |
| 2022-06-16 | $4.29 | $4.36 | $4.23 | $4.36 | $4.36 | 17,953 |
| 2022-06-15 | $4.17 | $4.44 | $4.17 | $4.31 | $4.31 | 24,345 |
| 2022-06-14 | $3.88 | $4.05 | $3.88 | $3.93 | $3.93 | 37,970 |
| 2022-06-13 | $4.30 | $4.34 | $3.86 | $3.88 | $3.88 | 27,895 |
| 2022-06-10 | $4.65 | $4.65 | $4.30 | $4.30 | $4.30 | 9,223 |
| 2022-06-09 | $4.70 | $4.72 | $4.47 | $4.53 | $4.53 | 36,560 |
| 2022-06-08 | $4.75 | $4.80 | $4.58 | $4.71 | $4.71 | 45,967 |
| 2022-06-07 | $4.77 | $4.80 | $4.63 | $4.77 | $4.77 | 84,678 |
| 2022-06-06 | $4.47 | $4.80 | $4.47 | $4.74 | $4.74 | 68,033 |
| 2022-06-03 | $4.30 | $4.45 | $4.25 | $4.45 | $4.45 | 70,671 |
| 2022-06-02 | $4.29 | $4.40 | $4.20 | $4.32 | $4.32 | 75,731 |
| 2022-06-01 | $4.24 | $4.40 | $4.21 | $4.26 | $4.26 | 88,176 |
| 2022-05-31 | $4.30 | $4.44 | $4.12 | $4.22 | $4.22 | 142,380 |
| 2022-05-27 | $4.21 | $4.40 | $4.19 | $4.32 | $4.32 | 69,819 |
| 2022-05-26 | $4.20 | $4.42 | $4.15 | $4.24 | $4.24 | 451,755 |
| 2022-05-25 | $4.31 | $4.37 | $4.16 | $4.27 | $4.27 | 15,220 |
| 2022-05-24 | $4.50 | $4.50 | $4.21 | $4.22 | $4.22 | 16,744 |
| 2022-05-23 | $4.46 | $4.67 | $4.31 | $4.41 | $4.41 | 176,159 |
| 2022-05-20 | $4.70 | $4.73 | $4.31 | $4.46 | $4.46 | 120,821 |
| 2022-05-19 | $4.76 | $4.95 | $4.66 | $4.70 | $4.70 | 74,340 |
| 2022-05-18 | $4.85 | $5.08 | $4.76 | $4.90 | $4.90 | 55,703 |
| 2022-05-17 | $4.77 | $5.22 | $4.76 | $4.92 | $4.92 | 115,175 |
| 2022-05-16 | $4.89 | $5.09 | $4.76 | $4.76 | $4.76 | 33,424 |
| 2022-05-13 | $4.98 | $5.23 | $4.81 | $4.89 | $4.89 | 75,865 |
| 2022-05-12 | $5.07 | $5.80 | $4.91 | $4.97 | $4.97 | 80,198 |
| 2022-05-11 | $5.25 | $5.47 | $5.01 | $5.01 | $5.01 | 225,637 |
| 2022-05-10 | $5.66 | $6.12 | $5.10 | $5.69 | $5.69 | 110,109 |
| 2022-05-09 | $5.83 | $6.02 | $5.50 | $5.58 | $5.58 | 84,603 |
| 2022-05-06 | $6.21 | $6.30 | $5.82 | $5.92 | $5.92 | 144,352 |
| 2022-05-05 | $6.11 | $6.53 | $6.08 | $6.21 | $6.21 | 64,719 |
| 2022-05-04 | $6.05 | $6.26 | $6.00 | $6.08 | $6.08 | 26,433 |
| 2022-05-03 | $6.76 | $6.89 | $6.01 | $6.04 | $6.04 | 72,772 |
| 2022-05-02 | $6.50 | $7.06 | $6.27 | $6.79 | $6.79 | 100,052 |
| 2022-04-29 | $6.46 | $6.84 | $6.37 | $6.60 | $6.60 | 60,567 |
| 2022-04-28 | $6.24 | $6.54 | $6.24 | $6.35 | $6.35 | 36,637 |
| 2022-04-27 | $6.71 | $6.71 | $6.22 | $6.22 | $6.22 | 196,695 |
| 2022-04-26 | $6.69 | $7.02 | $6.50 | $6.66 | $6.66 | 37,935 |
| 2022-04-25 | $6.37 | $6.81 | $6.37 | $6.63 | $6.63 | 31,965 |
| 2022-04-22 | $7.23 | $7.29 | $6.55 | $6.69 | $6.69 | 33,836 |
| 2022-04-21 | $7.96 | $7.96 | $7.25 | $7.32 | $7.32 | 110,708 |
| 2022-04-20 | $8.07 | $8.41 | $7.85 | $7.94 | $7.94 | 25,037 |
| 2022-04-19 | $8.31 | $8.39 | $7.84 | $8.08 | $8.08 | 41,807 |
| 2022-04-18 | $8.36 | $8.54 | $8.17 | $8.39 | $8.39 | 32,059 |
| 2022-04-14 | $8.50 | $8.58 | $8.14 | $8.48 | $8.48 | 40,631 |
| 2022-04-13 | $7.83 | $9.28 | $7.81 | $8.47 | $8.47 | 228,584 |
| 2022-04-12 | $7.59 | $7.85 | $7.35 | $7.74 | $7.74 | 57,642 |
| 2022-04-11 | $7.44 | $7.54 | $7.29 | $7.44 | $7.44 | 9,671 |
| 2022-04-08 | $7.50 | $7.68 | $7.30 | $7.40 | $7.40 | 145,099 |
| 2022-04-07 | $7.53 | $7.76 | $7.30 | $7.50 | $7.50 | 266,891 |
| 2022-04-06 | $7.40 | $7.60 | $7.23 | $7.27 | $7.27 | 31,765 |
| 2022-04-05 | $7.30 | $7.70 | $7.19 | $7.40 | $7.40 | 15,856 |
| 2022-04-04 | $7.23 | $7.48 | $7.19 | $7.41 | $7.41 | 17,289 |
| 2022-04-01 | $7.06 | $7.27 | $7.02 | $7.20 | $7.20 | 578,043 |
| 2022-03-31 | $7.22 | $7.29 | $6.95 | $7.06 | $7.06 | 19,303 |
| 2022-03-30 | $7.25 | $7.25 | $7.07 | $7.10 | $7.10 | 16,361 |
| 2022-03-29 | $7.20 | $7.51 | $7.13 | $7.25 | $7.25 | 16,638 |
| 2022-03-28 | $7.15 | $7.35 | $7.10 | $7.29 | $7.29 | 2,502 |
| 2022-03-25 | $7.20 | $7.20 | $7.00 | $7.11 | $7.11 | 8,344 |
| 2022-03-24 | $7.20 | $7.28 | $6.65 | $7.20 | $7.20 | 56,739 |
| 2022-03-23 | $7.31 | $7.31 | $7.07 | $7.11 | $7.11 | 14,847 |
| 2022-03-22 | $7.47 | $7.47 | $7.25 | $7.29 | $7.29 | 11,339 |
| 2022-03-21 | $7.64 | $7.64 | $7.46 | $7.51 | $7.51 | 3,621 |
| 2022-03-18 | $7.55 | $7.55 | $7.41 | $7.43 | $7.43 | 14,006 |
| 2022-03-17 | $7.40 | $7.41 | $7.26 | $7.26 | $7.26 | 7,101 |
| 2022-03-16 | $7.18 | $7.50 | $7.11 | $7.11 | $7.11 | 5,121 |
| 2022-03-15 | $7.31 | $7.43 | $7.01 | $7.01 | $7.01 | 95,399 |
| 2022-03-14 | $7.31 | $7.38 | $7.08 | $7.31 | $7.31 | 12,110 |
| 2022-03-11 | $7.85 | $7.93 | $7.27 | $7.30 | $7.30 | 36,447 |
| 2022-03-10 | $8.50 | $8.73 | $7.74 | $7.85 | $7.85 | 28,561 |
| 2022-03-09 | $8.31 | $8.68 | $8.10 | $8.19 | $8.19 | 12,586 |
| 2022-03-08 | $8.53 | $8.53 | $8.02 | $8.02 | $8.02 | 39,511 |
| 2022-03-07 | $8.44 | $8.50 | $8.00 | $8.00 | $8.00 | 12,880 |
| 2022-03-04 | $9.07 | $9.07 | $8.71 | $8.71 | $8.71 | 1,432 |
| 2022-03-03 | $9.16 | $9.16 | $8.70 | $8.72 | $8.72 | 7,183 |
| 2022-03-02 | $9.23 | $9.23 | $9.10 | $9.10 | $9.10 | 4,521 |
| 2022-03-01 | $9.06 | $9.50 | $8.97 | $8.97 | $8.97 | 6,457 |
| 2022-02-28 | $8.93 | $9.40 | $8.93 | $9.01 | $9.01 | 9,078 |
| 2022-02-25 | $9.21 | $9.65 | $9.03 | $9.03 | $9.03 | 6,906 |
| 2022-02-24 | $9.04 | $9.81 | $8.97 | $9.21 | $9.21 | 10,052 |
| 2022-02-23 | $9.32 | $9.32 | $9.15 | $9.18 | $9.18 | 1,865 |
| 2022-02-22 | $9.53 | $9.53 | $9.27 | $9.32 | $9.32 | 5,282 |
| 2022-02-18 | $9.79 | $9.83 | $9.53 | $9.53 | $9.53 | 7,212 |
| 2022-02-17 | $9.87 | $9.90 | $9.61 | $9.70 | $9.70 | 4,905 |
| 2022-02-16 | $9.85 | $9.85 | $9.76 | $9.80 | $9.80 | 1,583 |
| 2022-02-15 | $10.00 | $10.00 | $9.71 | $9.80 | $9.80 | 44,193 |
| 2022-02-14 | $10.06 | $10.24 | $9.63 | $10.05 | $10.05 | 25,673 |
| 2022-02-11 | $10.38 | $10.60 | $10.06 | $10.46 | $10.46 | 10,655 |
| 2022-02-10 | $10.60 | $10.88 | $10.23 | $10.58 | $10.58 | 9,670 |
| 2022-02-09 | $10.66 | $10.66 | $10.42 | $10.51 | $10.51 | 28,366 |
| 2022-02-08 | $10.26 | $10.72 | $9.95 | $10.57 | $10.57 | 9,572 |
| 2022-02-07 | $10.15 | $10.87 | $9.86 | $10.12 | $10.12 | 11,504 |
| 2022-02-04 | $9.26 | $10.16 | $9.26 | $10.15 | $10.15 | 12,474 |
| 2022-02-03 | $9.10 | $9.19 | $8.77 | $8.87 | $8.87 | 13,517 |
| 2022-02-02 | $9.48 | $9.64 | $9.14 | $9.26 | $9.26 | 17,583 |
| 2022-02-01 | $9.00 | $9.68 | $9.00 | $9.64 | $9.64 | 7,488 |
| 2022-01-31 | $9.02 | $9.26 | $8.73 | $8.99 | $8.99 | 68,406 |
| 2022-01-28 | $8.40 | $8.85 | $8.40 | $8.50 | $8.50 | 15,454 |
| 2022-01-27 | $8.88 | $9.05 | $8.54 | $8.80 | $8.80 | 62,575 |
| 2022-01-26 | $8.53 | $9.15 | $8.47 | $9.01 | $9.01 | 25,655 |
| 2022-01-25 | $8.66 | $8.91 | $8.21 | $8.35 | $8.35 | 47,837 |
| 2022-01-24 | $8.43 | $9.00 | $8.43 | $8.65 | $8.65 | 23,535 |
| 2022-01-21 | $8.75 | $8.78 | $8.49 | $8.78 | $8.78 | 38,671 |
| 2022-01-20 | $9.54 | $9.54 | $8.50 | $8.96 | $8.96 | 33,793 |
| 2022-01-19 | $9.42 | $9.80 | $9.42 | $9.60 | $9.60 | 15,236 |
| 2022-01-18 | $9.35 | $9.96 | $9.25 | $9.92 | $9.92 | 14,421 |
| 2022-01-14 | $9.81 | $9.81 | $9.22 | $9.75 | $9.75 | 7,640 |
| 2022-01-13 | $9.62 | $9.95 | $9.62 | $9.67 | $9.67 | 11,722 |
| 2022-01-12 | $9.70 | $9.88 | $9.57 | $9.79 | $9.79 | 11,476 |
| 2022-01-11 | $9.81 | $9.93 | $9.55 | $9.69 | $9.69 | 28,429 |
| 2022-01-10 | $9.87 | $9.95 | $9.59 | $9.95 | $9.95 | 17,450 |
| 2022-01-07 | $10.57 | $10.57 | $10.10 | $10.10 | $10.10 | 11,738 |
| 2022-01-06 | $10.11 | $10.51 | $10.00 | $10.51 | $10.51 | 58,603 |
| 2022-01-05 | $10.49 | $10.66 | $10.15 | $10.15 | $10.15 | 18,115 |
| 2022-01-04 | $10.66 | $11.42 | $10.40 | $10.40 | $10.40 | 15,005 |
| 2022-01-03 | $10.80 | $10.93 | $10.52 | $10.78 | $10.78 | 18,038 |
| 2021-12-31 | $10.74 | $11.00 | $10.58 | $10.90 | $10.90 | 7,041 |
| 2021-12-30 | $10.29 | $10.45 | $10.29 | $10.35 | $10.35 | 969 |
| 2021-12-29 | $10.51 | $10.65 | $10.32 | $10.65 | $10.65 | 10,533 |
| 2021-12-28 | $10.61 | $10.73 | $10.30 | $10.44 | $10.44 | 28,070 |
| 2021-12-27 | $10.67 | $10.74 | $10.34 | $10.56 | $10.56 | 23,716 |
| 2021-12-23 | $10.43 | $10.71 | $10.40 | $10.61 | $10.61 | 7,022 |
| 2021-12-22 | $10.23 | $10.56 | $10.10 | $10.24 | $10.24 | 21,571 |
| 2021-12-21 | $10.32 | $10.68 | $10.16 | $10.36 | $10.36 | 14,898 |
| 2021-12-20 | $10.27 | $10.75 | $10.10 | $10.48 | $10.48 | 20,880 |
| 2021-12-17 | $10.43 | $10.61 | $10.01 | $10.16 | $10.16 | 22,990 |
| 2021-12-16 | $10.25 | $10.82 | $9.95 | $10.53 | $10.53 | 46,618 |
| 2021-12-15 | $10.22 | $10.57 | $10.06 | $10.25 | $10.25 | 42,377 |
| 2021-12-14 | $10.12 | $10.33 | $10.01 | $10.05 | $10.05 | 19,427 |
| 2021-12-13 | $10.06 | $10.64 | $10.00 | $10.31 | $10.31 | 27,030 |
| 2021-12-10 | $10.29 | $10.40 | $10.00 | $10.11 | $10.11 | 5,359 |
| 2021-12-09 | $10.32 | $10.71 | $10.22 | $10.22 | $10.22 | 12,487 |
| 2021-12-08 | $10.22 | $10.33 | $10.00 | $10.19 | $10.19 | 8,445 |
| 2021-12-07 | $9.72 | $10.40 | $9.63 | $10.23 | $10.23 | 42,300 |
| 2021-12-06 | $9.63 | $9.77 | $9.26 | $9.63 | $9.63 | 26,315 |
| 2021-12-03 | $10.50 | $10.82 | $9.11 | $9.66 | $9.66 | 44,049 |
| 2021-12-02 | $10.55 | $10.78 | $10.14 | $10.22 | $10.22 | 28,955 |
| 2021-12-01 | $10.59 | $11.39 | $10.59 | $10.65 | $10.65 | 13,278 |
| 2021-11-30 | $11.18 | $11.75 | $10.30 | $11.07 | $11.07 | 40,816 |
| 2021-11-29 | $11.95 | $11.99 | $11.01 | $11.03 | $11.03 | 25,636 |
| 2021-11-26 | $11.24 | $12.00 | $11.21 | $11.99 | $11.99 | 16,321 |
| 2021-11-24 | $11.52 | $11.92 | $11.39 | $11.53 | $11.53 | 32,087 |
| 2021-11-23 | $11.02 | $11.99 | $11.01 | $11.51 | $11.51 | 69,417 |
| 2021-11-22 | $11.02 | $11.53 | $10.95 | $11.00 | $11.00 | 37,569 |
| 2021-11-19 | $11.73 | $11.79 | $10.90 | $11.20 | $11.20 | 37,022 |
| 2021-11-18 | $12.09 | $12.55 | $11.72 | $11.80 | $11.80 | 22,655 |
| 2021-11-17 | $12.45 | $12.68 | $12.34 | $12.50 | $12.50 | 12,634 |
| 2021-11-16 | $13.03 | $13.31 | $12.34 | $12.90 | $12.90 | 16,102 |
| 2021-11-15 | $12.98 | $13.10 | $12.93 | $12.98 | $12.98 | 14,719 |
| 2021-11-12 | $13.12 | $13.12 | $12.93 | $12.96 | $12.96 | 10,038 |
| 2021-11-11 | $13.32 | $13.32 | $12.90 | $13.05 | $13.05 | 17,671 |
| 2021-11-10 | $13.48 | $13.99 | $12.95 | $13.05 | $13.05 | 7,241 |
| 2021-11-09 | $13.63 | $13.76 | $13.02 | $13.45 | $13.45 | 2,456 |
| 2021-11-08 | $13.37 | $13.80 | $13.32 | $13.71 | $13.71 | 16,228 |
| 2021-11-05 | $13.31 | $13.64 | $13.00 | $13.37 | $13.37 | 20,039 |
| 2021-11-04 | $13.80 | $14.00 | $13.35 | $13.52 | $13.52 | 10,815 |
| 2021-11-03 | $13.71 | $13.76 | $13.56 | $13.56 | $13.56 | 3,408 |
| 2021-11-02 | $13.70 | $13.85 | $13.59 | $13.68 | $13.68 | 3,100 |
| 2021-11-01 | $14.40 | $14.63 | $13.70 | $13.70 | $13.70 | 29,940 |
| 2021-10-29 | $14.24 | $14.90 | $13.56 | $14.12 | $14.12 | 68,568 |
| 2021-10-28 | $14.24 | $14.59 | $14.15 | $14.59 | $14.59 | 11,617 |
| 2021-10-27 | $14.85 | $14.85 | $14.10 | $14.10 | $14.10 | 1,918 |
| 2021-10-26 | $14.25 | $14.61 | $14.07 | $14.30 | $14.30 | 16,024 |
| 2021-10-25 | $14.81 | $14.95 | $14.25 | $14.39 | $14.39 | 4,725 |
| 2021-10-22 | $14.52 | $14.80 | $14.52 | $14.80 | $14.80 | 9,682 |
| 2021-10-21 | $13.95 | $14.38 | $13.95 | $14.35 | $14.35 | 3,691 |
| 2021-10-20 | $13.58 | $14.13 | $13.58 | $14.13 | $14.13 | 3,066 |
| 2021-10-19 | $13.89 | $14.85 | $13.89 | $14.12 | $14.12 | 6,851 |
| 2021-10-18 | $14.26 | $14.40 | $13.74 | $13.99 | $13.99 | 12,946 |
| 2021-10-15 | $14.40 | $14.40 | $14.10 | $14.10 | $14.10 | 2,953 |
| 2021-10-14 | $14.24 | $14.47 | $14.10 | $14.38 | $14.38 | 7,317 |
| 2021-10-13 | $14.09 | $14.16 | $14.09 | $14.10 | $14.10 | 1,240 |
| 2021-10-12 | $13.85 | $14.16 | $13.85 | $14.00 | $14.00 | 1,756 |
| 2021-10-11 | $13.85 | $13.90 | $13.37 | $13.76 | $13.76 | 7,423 |
| 2021-10-08 | $13.96 | $13.96 | $13.66 | $13.85 | $13.85 | 1,859 |
| 2021-10-07 | $13.70 | $14.00 | $13.68 | $13.78 | $13.78 | 6,768 |
| 2021-10-06 | $13.80 | $13.80 | $13.51 | $13.58 | $13.58 | 6,194 |
| 2021-10-05 | $13.66 | $13.73 | $13.02 | $13.40 | $13.40 | 6,483 |
| 2021-10-04 | $13.29 | $14.14 | $13.25 | $13.55 | $13.55 | 6,004 |
| 2021-10-01 | $13.90 | $13.90 | $13.50 | $13.50 | $13.50 | 12,095 |
| 2021-09-30 | $13.42 | $13.99 | $13.25 | $13.90 | $13.90 | 12,325 |
| 2021-09-29 | $13.51 | $13.51 | $12.96 | $13.16 | $13.16 | 13,955 |
| 2021-09-28 | $13.79 | $14.08 | $13.61 | $13.71 | $13.71 | 31,466 |
| 2021-09-27 | $13.51 | $14.49 | $13.51 | $13.97 | $13.97 | 30,409 |
| 2021-09-24 | $14.18 | $14.18 | $13.90 | $14.16 | $14.16 | 9,945 |
| 2021-09-23 | $14.64 | $14.64 | $14.18 | $14.45 | $14.45 | 37,436 |
| 2021-09-22 | $14.36 | $14.50 | $13.82 | $14.50 | $14.50 | 26,987 |
| 2021-09-21 | $13.91 | $14.49 | $13.91 | $14.47 | $14.47 | 9,178 |
| 2021-09-20 | $13.94 | $14.00 | $13.33 | $14.00 | $14.00 | 25,837 |
| 2021-09-17 | $13.89 | $14.30 | $13.50 | $14.15 | $14.15 | 35,601 |
| 2021-09-16 | $13.63 | $14.09 | $13.63 | $14.05 | $14.05 | 4,130 |
| 2021-09-15 | $14.50 | $14.50 | $13.73 | $13.91 | $13.91 | 12,009 |
| 2021-09-14 | $14.20 | $14.36 | $13.43 | $13.57 | $13.57 | 35,516 |
| 2021-09-13 | $13.46 | $14.20 | $13.24 | $14.20 | $14.20 | 43,190 |
| 2021-09-10 | $12.94 | $13.39 | $12.76 | $13.39 | $13.39 | 96,294 |
| 2021-09-09 | $13.25 | $13.43 | $12.70 | $12.72 | $12.72 | 21,744 |
| 2021-09-08 | $13.65 | $13.78 | $13.25 | $13.25 | $13.25 | 23,303 |
| 2021-09-07 | $13.66 | $13.90 | $13.61 | $13.62 | $13.62 | 78,115 |
| 2021-09-03 | $13.47 | $13.78 | $13.40 | $13.65 | $13.65 | 78,112 |
| 2021-09-02 | $13.80 | $13.80 | $13.15 | $13.35 | $13.35 | 46,779 |
| 2021-09-01 | $14.05 | $14.05 | $13.51 | $13.74 | $13.74 | 26,692 |
| 2021-08-31 | $14.20 | $14.21 | $13.76 | $14.05 | $14.05 | 24,140 |
| 2021-08-30 | $14.24 | $14.27 | $13.99 | $14.11 | $14.11 | 8,021 |
| 2021-08-27 | $14.63 | $14.63 | $14.11 | $14.15 | $14.15 | 13,137 |
| 2021-08-26 | $14.45 | $14.56 | $14.06 | $14.34 | $14.34 | 9,671 |
| 2021-08-25 | $14.15 | $14.55 | $14.15 | $14.35 | $14.35 | 23,679 |
| 2021-08-24 | $13.92 | $14.58 | $13.77 | $14.40 | $14.40 | 35,399 |
| 2021-08-23 | $13.96 | $14.78 | $13.96 | $14.08 | $14.08 | 21,126 |
| 2021-08-20 | $14.07 | $14.32 | $13.83 | $14.16 | $14.16 | 12,729 |
| 2021-08-19 | $14.07 | $14.30 | $13.97 | $14.13 | $14.13 | 31,173 |
| 2021-08-18 | $14.22 | $14.61 | $14.03 | $14.41 | $14.41 | 55,881 |
| 2021-08-17 | $14.23 | $14.60 | $13.95 | $14.45 | $14.45 | 30,415 |
| 2021-08-16 | $14.19 | $14.57 | $13.94 | $14.25 | $14.25 | 63,411 |
| 2021-08-13 | $14.96 | $14.96 | $14.09 | $14.18 | $14.18 | 106,107 |
| 2021-08-12 | $15.60 | $15.60 | $14.50 | $14.81 | $14.81 | 186,801 |
| 2021-08-11 | $15.59 | $15.95 | $15.53 | $15.77 | $15.77 | 6,538 |
| 2021-08-10 | $15.64 | $15.79 | $15.35 | $15.65 | $15.65 | 9,595 |
| 2021-08-09 | $16.00 | $16.40 | $15.42 | $15.48 | $15.48 | 131,579 |
| 2021-08-06 | $17.00 | $17.00 | $16.11 | $16.41 | $16.41 | 21,339 |
| 2021-08-05 | $16.00 | $17.18 | $15.50 | $16.86 | $16.86 | 28,830 |
| 2021-08-04 | $16.33 | $16.99 | $15.79 | $15.99 | $15.99 | 51,495 |
| 2021-08-03 | $16.39 | $16.89 | $16.13 | $16.75 | $16.75 | 57,989 |
| 2021-08-02 | $16.65 | $16.65 | $15.90 | $16.32 | $16.32 | 75,397 |
| 2021-07-30 | $16.40 | $16.98 | $16.28 | $16.65 | $16.65 | 22,000 |
| 2021-07-29 | $15.58 | $16.57 | $15.28 | $16.28 | $16.28 | 68,652 |
| 2021-07-28 | $15.98 | $16.21 | $15.31 | $15.80 | $15.80 | 32,454 |
| 2021-07-27 | $14.48 | $16.17 | $14.48 | $15.96 | $15.96 | 88,262 |
| 2021-07-26 | $13.37 | $14.80 | $13.35 | $14.67 | $14.67 | 56,676 |
| 2021-07-23 | $13.20 | $13.28 | $13.16 | $13.28 | $13.28 | 1,497 |
| 2021-07-22 | $13.20 | $13.20 | $13.03 | $13.20 | $13.20 | 1,089 |
| 2021-07-21 | $13.15 | $13.20 | $12.88 | $13.00 | $13.00 | 6,613 |
| 2021-07-20 | $13.20 | $13.40 | $12.92 | $13.13 | $13.13 | 69,970 |
| 2021-07-19 | $13.01 | $13.35 | $12.54 | $13.29 | $13.29 | 31,128 |
| 2021-07-16 | $13.19 | $13.39 | $12.95 | $12.95 | $12.95 | 25,279 |
| 2021-07-15 | $13.02 | $13.36 | $13.01 | $13.13 | $13.13 | 26,021 |
| 2021-07-14 | $13.39 | $13.40 | $13.08 | $13.11 | $13.11 | 30,956 |
| 2021-07-13 | $13.39 | $13.39 | $13.05 | $13.20 | $13.20 | 27,566 |
| 2021-07-12 | $13.28 | $13.48 | $13.25 | $13.46 | $13.46 | 5,743 |
| 2021-07-09 | $13.30 | $13.30 | $13.19 | $13.24 | $13.24 | 6,746 |
| 2021-07-08 | $13.25 | $13.49 | $13.10 | $13.29 | $13.29 | 61,574 |
| 2021-07-07 | $13.48 | $13.48 | $13.01 | $13.25 | $13.25 | 13,287 |
| 2021-07-06 | $13.67 | $13.67 | $13.31 | $13.48 | $13.48 | 6,257 |
| 2021-07-02 | $13.65 | $13.65 | $13.40 | $13.53 | $13.53 | 4,014 |
| 2021-07-01 | $13.68 | $13.69 | $13.42 | $13.59 | $13.59 | 11,536 |
| 2021-06-30 | $13.36 | $13.84 | $13.26 | $13.73 | $13.73 | 22,861 |
| 2021-06-29 | $13.00 | $13.71 | $13.00 | $13.32 | $13.32 | 6,287 |
| 2021-06-28 | $13.00 | $13.65 | $12.95 | $13.50 | $13.50 | 14,873 |
| 2021-06-25 | $12.80 | $13.80 | $12.67 | $12.95 | $12.95 | 50,578 |
| 2021-06-24 | $12.77 | $12.91 | $12.58 | $12.72 | $12.72 | 9,717 |
| 2021-06-23 | $12.26 | $12.65 | $12.10 | $12.57 | $12.57 | 19,396 |
| 2021-06-22 | $12.00 | $12.63 | $12.00 | $12.25 | $12.25 | 28,101 |
| 2021-06-21 | $12.72 | $12.81 | $11.90 | $12.05 | $12.05 | 37,989 |
| 2021-06-18 | $12.91 | $13.04 | $12.64 | $12.93 | $12.93 | 16,414 |
| 2021-06-17 | $13.58 | $13.58 | $13.05 | $13.10 | $13.10 | 3,938 |
| 2021-06-16 | $13.43 | $13.61 | $13.28 | $13.31 | $13.31 | 6,501 |
| 2021-06-15 | $13.39 | $13.75 | $13.25 | $13.75 | $13.75 | 10,004 |
| 2021-06-14 | $13.22 | $13.54 | $12.98 | $13.30 | $13.30 | 15,057 |
| 2021-06-11 | $13.59 | $13.59 | $13.10 | $13.16 | $13.16 | 7,235 |
| 2021-06-10 | $13.46 | $13.81 | $13.37 | $13.59 | $13.59 | 6,753 |
| 2021-06-09 | $13.23 | $13.73 | $13.21 | $13.51 | $13.51 | 47,636 |
| 2021-06-08 | $13.28 | $13.35 | $13.28 | $13.33 | $13.33 | 7,010 |
| 2021-06-07 | $13.27 | $13.84 | $13.27 | $13.58 | $13.58 | 3,342 |
| 2021-06-04 | $13.35 | $13.61 | $13.23 | $13.36 | $13.36 | 2,437 |
| 2021-06-03 | $13.28 | $13.63 | $13.20 | $13.63 | $13.63 | 7,803 |
| 2021-06-02 | $13.61 | $13.93 | $13.24 | $13.45 | $13.45 | 5,222 |
| 2021-06-01 | $13.90 | $14.04 | $13.64 | $13.64 | $13.64 | 6,079 |
| 2021-05-28 | $14.01 | $14.01 | $13.64 | $13.97 | $13.97 | 3,996 |
| 2021-05-27 | $13.73 | $14.15 | $13.54 | $14.00 | $14.00 | 17,150 |
| 2021-05-26 | $13.78 | $13.90 | $13.61 | $13.69 | $13.69 | 22,675 |
| 2021-05-25 | $13.99 | $13.99 | $12.61 | $13.70 | $13.70 | 17,793 |
| 2021-05-24 | $13.84 | $14.00 | $13.51 | $13.71 | $13.71 | 13,090 |
| 2021-05-21 | $13.50 | $14.00 | $13.48 | $14.00 | $14.00 | 38,362 |
| 2021-05-20 | $13.25 | $13.40 | $12.99 | $13.33 | $13.33 | 26,623 |
| 2021-05-19 | $12.72 | $13.26 | $12.53 | $13.03 | $13.03 | 17,224 |
| 2021-05-18 | $13.02 | $13.15 | $12.64 | $12.88 | $12.88 | 12,069 |
| 2021-05-17 | $12.98 | $13.45 | $12.95 | $13.20 | $13.20 | 7,692 |
| 2021-05-14 | $12.85 | $13.20 | $12.55 | $12.63 | $12.63 | 35,218 |
| 2021-05-13 | $12.78 | $12.99 | $12.52 | $12.52 | $12.52 | 22,794 |
| 2021-05-12 | $12.50 | $12.71 | $12.26 | $12.70 | $12.70 | 29,852 |
| 2021-05-11 | $12.50 | $12.77 | $12.27 | $12.38 | $12.38 | 50,206 |
| 2021-05-10 | $12.54 | $12.72 | $12.54 | $12.63 | $12.63 | 16,460 |
| 2021-05-07 | $12.53 | $12.89 | $12.50 | $12.69 | $12.69 | 11,986 |
| 2021-05-06 | $12.99 | $13.00 | $12.61 | $12.61 | $12.61 | 37,320 |
| 2021-05-05 | $12.91 | $13.17 | $12.76 | $13.10 | $13.10 | 28,074 |
| 2021-05-04 | $13.14 | $13.18 | $12.91 | $12.91 | $12.91 | 23,029 |
| 2021-05-03 | $13.00 | $13.71 | $12.59 | $13.00 | $13.00 | 18,277 |
| 2021-04-30 | $12.57 | $12.85 | $12.23 | $12.71 | $12.71 | 23,305 |
| 2021-04-29 | $12.04 | $12.71 | $11.94 | $12.62 | $12.62 | 27,510 |
| 2021-04-28 | $11.92 | $12.17 | $11.90 | $12.01 | $12.01 | 8,004 |
| 2021-04-27 | $11.85 | $11.91 | $11.72 | $11.91 | $11.91 | 4,726 |
| 2021-04-26 | $11.91 | $12.02 | $11.80 | $11.93 | $11.93 | 13,171 |
| 2021-04-23 | $11.95 | $12.06 | $11.89 | $11.90 | $11.90 | 9,128 |
| 2021-04-22 | $12.19 | $12.19 | $11.85 | $11.95 | $11.95 | 10,849 |
| 2021-04-21 | $12.08 | $12.19 | $11.80 | $11.93 | $11.93 | 29,199 |
| 2021-04-20 | $11.91 | $12.05 | $11.72 | $12.03 | $12.03 | 14,471 |
| 2021-04-19 | $11.93 | $11.99 | $11.72 | $11.90 | $11.90 | 4,603 |
| 2021-04-16 | $11.71 | $11.90 | $11.71 | $11.90 | $11.90 | 5,820 |
| 2021-04-15 | $11.99 | $11.99 | $11.42 | $11.90 | $11.90 | 3,183 |
| 2021-04-14 | $11.88 | $11.90 | $11.70 | $11.90 | $11.90 | 3,809 |
| 2021-04-13 | $11.91 | $11.98 | $11.81 | $11.82 | $11.82 | 7,532 |
| 2021-04-12 | $11.84 | $12.01 | $11.64 | $11.97 | $11.97 | 17,149 |
| 2021-04-09 | $11.89 | $12.24 | $11.87 | $11.97 | $11.97 | 10,425 |
| 2021-04-08 | $11.64 | $12.04 | $11.51 | $11.88 | $11.88 | 24,950 |
| 2021-04-07 | $11.24 | $11.40 | $11.23 | $11.32 | $11.32 | 14,441 |
| 2021-04-06 | $11.22 | $11.41 | $10.99 | $11.23 | $11.23 | 17,168 |
| 2021-04-05 | $10.88 | $11.24 | $10.88 | $11.23 | $11.23 | 6,183 |
| 2021-04-01 | $10.81 | $10.98 | $10.81 | $10.93 | $10.93 | 3,906 |
| 2021-03-31 | $10.94 | $10.98 | $10.86 | $10.87 | $10.87 | 16,639 |
| 2021-03-30 | $10.83 | $10.99 | $10.81 | $10.94 | $10.94 | 7,314 |
| 2021-03-29 | $11.15 | $11.26 | $10.89 | $10.89 | $10.89 | 12,839 |
| 2021-03-26 | $11.68 | $11.68 | $11.25 | $11.26 | $11.26 | 10,225 |
| 2021-03-25 | $11.30 | $11.52 | $11.23 | $11.50 | $11.50 | 9,423 |
| 2021-03-24 | $11.60 | $11.75 | $11.40 | $11.52 | $11.52 | 14,511 |
| 2021-03-23 | $11.50 | $11.78 | $11.28 | $11.34 | $11.34 | 10,605 |
| 2021-03-22 | $11.90 | $12.21 | $11.59 | $11.67 | $11.67 | 9,109 |
| 2021-03-19 | $11.21 | $11.95 | $11.21 | $11.90 | $11.90 | 28,826 |
| 2021-03-18 | $11.70 | $12.24 | $11.02 | $11.22 | $11.22 | 55,790 |
| 2021-03-17 | $11.90 | $11.95 | $11.37 | $11.75 | $11.75 | 123,226 |
| 2021-03-16 | $11.85 | $12.00 | $11.85 | $11.95 | $11.95 | 35,266 |
| 2021-03-15 | $12.00 | $12.10 | $11.67 | $12.10 | $12.10 | 10,430 |
| 2021-03-12 | $11.70 | $12.10 | $11.05 | $12.10 | $12.10 | 9,219 |
| 2021-03-11 | $12.40 | $12.40 | $11.83 | $12.22 | $12.22 | 17,385 |
| 2021-03-10 | $11.10 | $12.47 | $11.03 | $12.43 | $12.43 | 80,624 |
| 2021-03-09 | $12.05 | $12.05 | $11.02 | $11.34 | $11.34 | 23,803 |
| 2021-03-08 | $10.39 | $11.69 | $10.04 | $11.57 | $11.57 | 63,438 |
| 2021-03-05 | $10.27 | $10.46 | $9.90 | $10.39 | $10.39 | 34,967 |
| 2021-03-04 | $10.73 | $11.06 | $10.15 | $10.27 | $10.27 | 29,573 |
| 2021-03-03 | $11.28 | $11.53 | $10.80 | $11.32 | $11.32 | 21,866 |
| 2021-03-02 | $11.46 | $11.63 | $11.10 | $11.31 | $11.31 | 12,841 |
| 2021-03-01 | $10.75 | $11.57 | $10.64 | $11.46 | $11.46 | 78,780 |
| 2021-02-26 | $10.28 | $10.71 | $9.57 | $10.59 | $10.59 | 16,741 |
| 2021-02-25 | $10.80 | $10.95 | $10.01 | $10.25 | $10.25 | 27,304 |
| 2021-02-24 | $10.15 | $10.99 | $10.00 | $10.82 | $10.82 | 45,083 |
| 2021-02-23 | $10.10 | $10.10 | $9.56 | $10.05 | $10.05 | 24,032 |
| 2021-02-22 | $9.77 | $10.81 | $9.56 | $10.30 | $10.30 | 54,331 |
| 2021-02-19 | $9.94 | $10.01 | $9.40 | $9.65 | $9.65 | 20,274 |
| 2021-02-18 | $10.10 | $10.19 | $9.75 | $9.87 | $9.87 | 6,271 |
| 2021-02-17 | $10.62 | $10.62 | $10.02 | $10.15 | $10.15 | 27,446 |
| 2021-02-16 | $10.66 | $10.90 | $10.40 | $10.51 | $10.51 | 30,479 |
| 2021-02-12 | $9.09 | $10.95 | $8.96 | $10.45 | $10.45 | 158,960 |
| 2021-02-11 | $8.90 | $9.19 | $8.90 | $8.92 | $8.92 | 7,268 |
| 2021-02-10 | $9.07 | $9.07 | $8.82 | $8.90 | $8.90 | 8,451 |
| 2021-02-09 | $9.10 | $9.10 | $8.79 | $9.00 | $9.00 | 8,824 |
| 2021-02-08 | $8.62 | $9.38 | $8.53 | $8.97 | $8.97 | 16,247 |
| 2021-02-05 | $8.92 | $8.92 | $8.53 | $8.55 | $8.55 | 11,416 |
| 2021-02-04 | $9.14 | $9.59 | $8.90 | $8.92 | $8.92 | 16,329 |
| 2021-02-03 | $10.00 | $10.00 | $8.85 | $9.07 | $9.07 | 34,818 |
| 2021-02-02 | $8.94 | $10.28 | $8.20 | $9.24 | $9.24 | 133,925 |
| 2021-02-01 | $9.40 | $9.54 | $9.07 | $9.07 | $9.07 | 5,286 |
| 2021-01-29 | $9.44 | $9.73 | $9.10 | $9.25 | $9.25 | 12,168 |
| 2021-01-28 | $9.77 | $9.94 | $9.30 | $9.40 | $9.40 | 20,605 |
| 2021-01-27 | $9.99 | $10.30 | $9.28 | $9.71 | $9.71 | 33,258 |
| 2021-01-26 | $9.89 | $9.99 | $9.59 | $9.88 | $9.88 | 18,395 |
| 2021-01-25 | $9.93 | $10.08 | $9.68 | $9.82 | $9.82 | 22,054 |
| 2021-01-22 | $10.09 | $10.18 | $9.91 | $10.03 | $10.03 | 5,555 |
| 2021-01-21 | $10.22 | $10.22 | $9.97 | $10.07 | $10.07 | 9,412 |
| 2021-01-20 | $10.09 | $10.23 | $9.97 | $10.01 | $10.01 | 18,785 |
| 2021-01-19 | $9.82 | $10.23 | $9.67 | $10.00 | $10.00 | 41,473 |
| 2021-01-15 | $9.43 | $9.66 | $9.29 | $9.60 | $9.60 | 19,718 |
| 2021-01-14 | $9.50 | $9.72 | $9.40 | $9.56 | $9.56 | 29,692 |
| 2021-01-13 | $9.55 | $9.71 | $9.36 | $9.36 | $9.36 | 21,316 |
| 2021-01-12 | $9.69 | $9.69 | $9.34 | $9.48 | $9.48 | 21,774 |
| 2021-01-11 | $9.06 | $9.86 | $9.06 | $9.74 | $9.74 | 51,134 |
| 2021-01-08 | $8.69 | $9.04 | $8.54 | $9.00 | $9.00 | 58,850 |
| 2021-01-07 | $7.80 | $8.64 | $7.80 | $8.52 | $8.52 | 50,414 |
| 2021-01-06 | $7.18 | $7.78 | $7.18 | $7.67 | $7.67 | 75,483 |
| 2021-01-05 | $7.27 | $7.35 | $6.92 | $7.18 | $7.18 | 23,747 |
| 2021-01-04 | $7.32 | $7.35 | $6.90 | $7.20 | $7.20 | 14,995 |
| 2020-12-31 | $6.96 | $7.11 | $6.96 | $7.10 | $7.10 | 110,401 |
| 2020-12-30 | $7.04 | $7.12 | $6.90 | $6.96 | $6.96 | 50,243 |
| 2020-12-29 | $7.24 | $7.34 | $6.85 | $7.04 | $7.04 | 130,660 |
| 2020-12-28 | $7.30 | $7.41 | $7.07 | $7.22 | $7.22 | 82,018 |
| 2020-12-24 | $7.40 | $7.49 | $7.33 | $7.37 | $7.37 | 11,492 |
| 2020-12-23 | $7.45 | $7.70 | $7.40 | $7.45 | $7.45 | 41,973 |
| 2020-12-22 | $7.80 | $7.80 | $7.38 | $7.40 | $7.40 | 49,834 |
| 2020-12-21 | $8.10 | $8.14 | $7.65 | $7.80 | $7.80 | 61,873 |
| 2020-12-18 | $8.70 | $8.71 | $8.14 | $8.15 | $8.15 | 62,761 |
| 2020-12-17 | $8.85 | $8.86 | $8.64 | $8.72 | $8.72 | 4,673 |
| 2020-12-16 | $8.70 | $8.70 | $8.59 | $8.60 | $8.60 | 6,154 |
| 2020-12-15 | $8.67 | $8.77 | $8.60 | $8.70 | $8.70 | 5,486 |
| 2020-12-14 | $8.92 | $8.97 | $8.50 | $8.67 | $8.67 | 38,479 |
| 2020-12-11 | $8.78 | $9.00 | $8.78 | $8.90 | $8.90 | 8,634 |
| 2020-12-10 | $8.76 | $9.14 | $8.76 | $8.99 | $8.99 | 15,328 |
| 2020-12-09 | $9.09 | $9.28 | $8.56 | $8.83 | $8.83 | 17,436 |
| 2020-12-08 | $8.18 | $9.05 | $8.18 | $8.96 | $8.96 | 21,992 |
| 2020-12-07 | $8.42 | $8.98 | $8.16 | $8.98 | $8.98 | 29,714 |
| 2020-12-04 | $8.73 | $8.94 | $8.60 | $8.94 | $8.94 | 8,031 |
| 2020-12-03 | $8.55 | $8.88 | $8.49 | $8.72 | $8.72 | 9,766 |
| 2020-12-02 | $8.24 | $8.55 | $8.17 | $8.43 | $8.43 | 10,607 |
| 2020-12-01 | $8.56 | $8.56 | $8.31 | $8.31 | $8.31 | 7,245 |
| 2020-11-30 | $8.70 | $8.74 | $8.39 | $8.44 | $8.44 | 20,635 |
| 2020-11-27 | $8.63 | $8.79 | $8.62 | $8.71 | $8.71 | 10,288 |
| 2020-11-25 | $8.68 | $9.00 | $8.68 | $8.88 | $8.88 | 4,493 |
| 2020-11-24 | $9.04 | $9.18 | $8.87 | $9.01 | $9.01 | 10,107 |
| 2020-11-23 | $9.14 | $9.44 | $8.92 | $9.03 | $9.03 | 10,611 |
| 2020-11-20 | $9.03 | $9.21 | $9.00 | $9.00 | $9.00 | 3,929 |
| 2020-11-19 | $9.15 | $9.15 | $8.73 | $9.05 | $9.05 | 17,458 |
| 2020-11-18 | $9.13 | $9.25 | $9.03 | $9.25 | $9.25 | 8,718 |
| 2020-11-17 | $8.80 | $9.19 | $8.80 | $9.02 | $9.02 | 12,030 |
| 2020-11-16 | $8.88 | $9.48 | $8.88 | $8.95 | $8.95 | 23,768 |
| 2020-11-13 | $8.93 | $9.13 | $8.36 | $8.80 | $8.80 | 6,191 |
| 2020-11-12 | $8.80 | $8.83 | $8.23 | $8.42 | $8.42 | 18,569 |
| 2020-11-11 | $8.90 | $8.91 | $8.40 | $8.80 | $8.80 | 12,084 |
| 2020-11-10 | $7.99 | $9.95 | $7.85 | $8.80 | $8.80 | 82,655 |
| 2020-11-09 | $7.97 | $8.00 | $7.55 | $8.00 | $8.00 | 25,841 |
| 2020-11-06 | $7.75 | $7.76 | $7.28 | $7.39 | $7.39 | 53,186 |
| 2020-11-05 | $7.99 | $7.99 | $7.61 | $7.75 | $7.75 | 57,618 |
| 2020-11-04 | $7.70 | $7.79 | $7.56 | $7.56 | $7.56 | 54,133 |
| 2020-11-03 | $7.52 | $7.69 | $7.37 | $7.60 | $7.60 | 55,125 |
| 2020-11-02 | $7.34 | $7.60 | $7.21 | $7.43 | $7.43 | 68,100 |
| 2020-10-30 | $7.32 | $7.32 | $7.07 | $7.15 | $7.15 | 40,090 |
| 2020-10-29 | $7.07 | $7.21 | $7.07 | $7.15 | $7.15 | 14,376 |
| 2020-10-28 | $7.15 | $7.19 | $7.03 | $7.07 | $7.07 | 32,055 |
| 2020-10-27 | $7.07 | $7.19 | $7.07 | $7.15 | $7.15 | 25,300 |
| 2020-10-26 | $7.10 | $7.16 | $6.98 | $7.07 | $7.07 | 20,462 |
| 2020-10-23 | $7.01 | $7.15 | $7.01 | $7.15 | $7.15 | 20,653 |
| 2020-10-22 | $7.17 | $7.43 | $6.89 | $7.15 | $7.15 | 32,775 |
| 2020-10-21 | $7.45 | $7.45 | $7.09 | $7.17 | $7.17 | 46,246 |
| 2020-10-20 | $7.28 | $7.50 | $7.19 | $7.44 | $7.44 | 31,247 |
| 2020-10-19 | $7.50 | $7.74 | $7.27 | $7.28 | $7.28 | 30,846 |
| 2020-10-16 | $7.32 | $7.55 | $7.25 | $7.44 | $7.44 | 31,490 |
| 2020-10-15 | $7.35 | $7.50 | $7.20 | $7.36 | $7.36 | 102,076 |
| 2020-10-14 | $7.35 | $7.79 | $7.25 | $7.40 | $7.40 | 346,886 |
| 2020-10-13 | $7.52 | $7.53 | $7.35 | $7.43 | $7.43 | 33,947 |
| 2020-10-12 | $7.67 | $7.67 | $7.37 | $7.61 | $7.61 | 22,185 |
| 2020-10-09 | $7.24 | $7.84 | $6.91 | $7.62 | $7.62 | 56,139 |
| 2020-10-08 | $7.20 | $7.49 | $7.13 | $7.48 | $7.48 | 101,121 |
| 2020-10-07 | $6.75 | $7.17 | $6.61 | $7.11 | $7.11 | 90,073 |
| 2020-10-06 | $5.44 | $7.41 | $5.32 | $6.75 | $6.75 | 655,934 |
| 2020-10-05 | $5.29 | $5.29 | $5.10 | $5.10 | $5.10 | 4,366 |
| 2020-10-02 | $5.00 | $5.31 | $4.99 | $5.11 | $5.11 | 5,024 |
| 2020-10-01 | $4.95 | $5.21 | $4.93 | $5.08 | $5.08 | 10,886 |
| 2020-09-30 | $5.12 | $5.20 | $5.00 | $5.00 | $5.00 | 2,726 |
| 2020-09-29 | $4.90 | $5.03 | $4.89 | $5.03 | $5.03 | 3,179 |
| 2020-09-28 | $5.00 | $5.02 | $4.93 | $4.95 | $4.95 | 2,697 |
| 2020-09-25 | $4.92 | $4.95 | $4.81 | $4.82 | $4.82 | 1,122 |
| 2020-09-24 | $4.80 | $5.04 | $4.71 | $4.98 | $4.98 | 8,439 |
| 2020-09-23 | $5.01 | $5.01 | $4.69 | $4.81 | $4.81 | 8,122 |
| 2020-09-22 | $5.16 | $5.16 | $4.84 | $4.85 | $4.85 | 2,935 |
| 2020-09-21 | $4.98 | $4.98 | $4.80 | $4.88 | $4.88 | 4,392 |
| 2020-09-18 | $5.04 | $5.19 | $4.88 | $4.88 | $4.88 | 20,546 |
| 2020-09-17 | $5.33 | $5.34 | $5.23 | $5.23 | $5.23 | 2,812 |
| 2020-09-16 | $5.12 | $5.43 | $5.12 | $5.26 | $5.26 | 11,884 |
| 2020-09-15 | $5.21 | $5.55 | $5.18 | $5.24 | $5.24 | 9,168 |
| 2020-09-14 | $5.13 | $5.41 | $5.13 | $5.30 | $5.30 | 13,457 |
| 2020-09-11 | $5.39 | $5.64 | $5.08 | $5.27 | $5.27 | 26,277 |
| 2020-09-10 | $4.96 | $5.43 | $4.91 | $5.29 | $5.29 | 41,126 |
| 2020-09-09 | $4.84 | $5.00 | $4.74 | $4.95 | $4.95 | 10,785 |
| 2020-09-08 | $4.88 | $4.88 | $4.67 | $4.75 | $4.75 | 13,771 |
| 2020-09-04 | $4.86 | $4.93 | $4.86 | $4.92 | $4.92 | 23,754 |
| 2020-09-03 | $5.21 | $5.21 | $4.85 | $4.85 | $4.85 | 41,001 |
| 2020-09-02 | $5.14 | $5.21 | $5.10 | $5.10 | $5.10 | 8,116 |
| 2020-09-01 | $5.32 | $5.33 | $5.15 | $5.16 | $5.16 | 12,423 |
| 2020-08-31 | $5.26 | $5.49 | $5.26 | $5.38 | $5.38 | 57,805 |
| 2020-08-28 | $5.24 | $5.30 | $5.20 | $5.26 | $5.26 | 10,577 |
| 2020-08-27 | $4.99 | $5.24 | $4.99 | $5.24 | $5.24 | 7,873 |
| 2020-08-26 | $5.02 | $5.14 | $4.85 | $5.14 | $5.14 | 63,456 |
| 2020-08-25 | $4.89 | $5.17 | $4.89 | $5.08 | $5.08 | 15,394 |
| 2020-08-24 | $5.00 | $5.16 | $4.91 | $5.02 | $5.02 | 23,866 |
| 2020-08-21 | $4.94 | $5.03 | $4.89 | $4.89 | $4.89 | 35,801 |
| 2020-08-20 | $4.87 | $5.07 | $4.87 | $5.00 | $5.00 | 21,081 |
| 2020-08-19 | $5.10 | $5.10 | $5.00 | $5.05 | $5.05 | 5,569 |
| 2020-08-18 | $5.48 | $5.48 | $4.86 | $5.07 | $5.07 | 40,241 |
| 2020-08-17 | $5.41 | $5.75 | $5.30 | $5.49 | $5.49 | 71,331 |
| 2020-08-14 | $5.59 | $5.60 | $5.37 | $5.51 | $5.51 | 34,476 |
| 2020-08-13 | $5.21 | $5.58 | $5.21 | $5.58 | $5.58 | 13,444 |
| 2020-08-12 | $5.00 | $5.43 | $5.00 | $5.40 | $5.40 | 21,933 |
| 2020-08-11 | $5.54 | $5.59 | $4.99 | $5.01 | $5.01 | 27,937 |
| 2020-08-10 | $4.93 | $5.38 | $4.90 | $5.38 | $5.38 | 108,102 |
| 2020-08-07 | $4.82 | $4.90 | $4.30 | $4.69 | $4.69 | 67,387 |
| 2020-08-06 | $4.11 | $4.84 | $4.06 | $4.55 | $4.55 | 166,089 |
| 2020-08-05 | $3.75 | $4.07 | $3.60 | $3.95 | $3.95 | 64,044 |
| 2020-08-04 | $3.69 | $3.87 | $3.32 | $3.76 | $3.76 | 76,806 |
| 2020-08-03 | $3.50 | $3.61 | $3.26 | $3.48 | $3.48 | 38,707 |
| 2020-07-31 | $3.69 | $3.69 | $3.44 | $3.51 | $3.51 | 30,676 |
| 2020-07-30 | $3.83 | $3.86 | $3.53 | $3.65 | $3.65 | 13,338 |
| 2020-07-29 | $3.78 | $3.78 | $3.54 | $3.71 | $3.71 | 12,801 |
| 2020-07-28 | $3.69 | $4.01 | $3.60 | $3.72 | $3.72 | 34,247 |
| 2020-07-27 | $3.67 | $3.93 | $3.60 | $3.72 | $3.72 | 17,518 |
| 2020-07-24 | $4.00 | $4.14 | $3.70 | $3.82 | $3.82 | 19,433 |
| 2020-07-23 | $3.99 | $4.18 | $3.99 | $4.00 | $4.00 | 14,834 |
| 2020-07-22 | $4.26 | $4.26 | $3.99 | $3.99 | $3.99 | 25,900 |
| 2020-07-21 | $4.45 | $4.48 | $4.22 | $4.25 | $4.25 | 11,588 |
| 2020-07-20 | $4.48 | $4.50 | $4.30 | $4.30 | $4.30 | 15,916 |
| 2020-07-17 | $4.47 | $4.85 | $4.34 | $4.49 | $4.49 | 12,900 |
| 2020-07-16 | $4.68 | $4.68 | $4.34 | $4.35 | $4.35 | 11,700 |
| 2020-07-15 | $4.38 | $4.66 | $4.38 | $4.66 | $4.66 | 16,200 |
| 2020-07-14 | $4.40 | $4.53 | $4.33 | $4.36 | $4.36 | 7,600 |
| 2020-07-13 | $4.62 | $4.68 | $4.44 | $4.44 | $4.44 | 10,200 |
| 2020-07-10 | $4.64 | $4.68 | $4.55 | $4.67 | $4.67 | 12,800 |
| 2020-07-09 | $4.80 | $4.80 | $4.60 | $4.69 | $4.69 | 8,200 |
| 2020-07-08 | $4.59 | $4.66 | $4.59 | $4.60 | $4.60 | 9,400 |
| 2020-07-07 | $4.50 | $4.85 | $4.40 | $4.67 | $4.67 | 33,900 |
| 2020-07-06 | $4.64 | $4.69 | $4.39 | $4.39 | $4.39 | 9,100 |
| 2020-07-02 | $4.43 | $4.56 | $4.43 | $4.51 | $4.51 | 11,500 |
| 2020-07-01 | $4.58 | $4.63 | $4.39 | $4.59 | $4.59 | 17,700 |
| 2020-06-30 | $4.99 | $4.99 | $4.46 | $4.58 | $4.58 | 21,000 |
| 2020-06-29 | $4.82 | $4.88 | $4.69 | $4.76 | $4.76 | 14,700 |
| 2020-06-26 | $4.70 | $4.91 | $4.69 | $4.91 | $4.91 | 14,309 |
| 2020-06-25 | $4.80 | $4.83 | $4.77 | $4.80 | $4.80 | 1,487 |
| 2020-06-24 | $4.76 | $4.87 | $4.71 | $4.83 | $4.83 | 12,023 |
| 2020-06-23 | $4.90 | $4.97 | $4.76 | $4.97 | $4.97 | 16,901 |
| 2020-06-22 | $5.00 | $5.01 | $4.75 | $4.82 | $4.82 | 7,033 |
| 2020-06-19 | $4.96 | $4.99 | $4.90 | $4.99 | $4.99 | 4,929 |
| 2020-06-18 | $4.81 | $5.10 | $4.81 | $4.92 | $4.92 | 6,411 |
| 2020-06-17 | $5.05 | $5.13 | $4.80 | $4.85 | $4.85 | 20,380 |
| 2020-06-16 | $5.02 | $5.30 | $4.98 | $5.10 | $5.10 | 33,622 |
| 2020-06-15 | $4.68 | $5.13 | $4.56 | $4.72 | $4.72 | 16,556 |
| 2020-06-12 | $4.99 | $5.07 | $4.61 | $4.70 | $4.70 | 19,843 |
| 2020-06-11 | $5.41 | $5.46 | $4.50 | $4.65 | $4.65 | 49,904 |
| 2020-06-10 | $6.27 | $6.27 | $5.35 | $5.50 | $5.50 | 36,986 |
| 2020-06-09 | $5.45 | $6.15 | $5.43 | $5.77 | $5.77 | 109,694 |
| 2020-06-08 | $5.60 | $5.60 | $5.30 | $5.44 | $5.44 | 32,283 |
| 2020-06-05 | $4.89 | $5.82 | $4.81 | $5.24 | $5.24 | 103,518 |
| 2020-06-04 | $4.26 | $4.68 | $4.26 | $4.55 | $4.55 | 24,264 |
| 2020-06-03 | $4.45 | $4.54 | $4.40 | $4.42 | $4.42 | 15,524 |
| 2020-06-02 | $4.60 | $4.60 | $4.33 | $4.48 | $4.48 | 32,994 |
| 2020-06-01 | $4.11 | $4.48 | $4.11 | $4.48 | $4.48 | 17,640 |
| 2020-05-29 | $4.37 | $4.48 | $4.04 | $4.10 | $4.10 | 7,404 |
| 2020-05-28 | $3.93 | $4.49 | $3.93 | $4.27 | $4.27 | 35,920 |
| 2020-05-27 | $3.95 | $3.99 | $3.81 | $3.92 | $3.92 | 42,400 |
| 2020-05-26 | $4.00 | $4.00 | $3.58 | $3.70 | $3.70 | 65,019 |
| 2020-05-22 | $3.66 | $3.76 | $3.51 | $3.75 | $3.75 | 14,266 |
| 2020-05-21 | $3.83 | $3.84 | $3.65 | $3.65 | $3.65 | 6,880 |
| 2020-05-20 | $3.73 | $3.90 | $3.73 | $3.87 | $3.87 | 16,437 |
| 2020-05-19 | $3.57 | $3.72 | $3.54 | $3.65 | $3.65 | 8,600 |
| 2020-05-18 | $3.47 | $3.73 | $3.47 | $3.56 | $3.56 | 16,408 |
| 2020-05-15 | $3.71 | $3.71 | $3.45 | $3.45 | $3.45 | 31,946 |
| 2020-05-14 | $3.91 | $3.91 | $3.71 | $3.73 | $3.73 | 4,410 |
| 2020-05-13 | $3.88 | $4.00 | $3.86 | $3.92 | $3.92 | 12,373 |
| 2020-05-12 | $4.27 | $4.27 | $3.89 | $3.94 | $3.94 | 6,804 |
| 2020-05-11 | $4.12 | $4.27 | $3.70 | $4.00 | $4.00 | 32,698 |
| 2020-05-08 | $4.14 | $4.31 | $4.14 | $4.25 | $4.25 | 5,705 |
| 2020-05-07 | $4.14 | $4.29 | $4.14 | $4.16 | $4.16 | 8,646 |
| 2020-05-06 | $4.25 | $4.34 | $4.07 | $4.33 | $4.33 | 11,461 |
| 2020-05-05 | $4.50 | $4.67 | $4.15 | $4.30 | $4.30 | 23,868 |
| 2020-05-04 | $4.11 | $4.46 | $4.11 | $4.28 | $4.28 | 13,218 |
| 2020-05-01 | $4.19 | $4.23 | $4.04 | $4.14 | $4.14 | 8,004 |
| 2020-04-30 | $4.50 | $4.50 | $4.10 | $4.25 | $4.25 | 9,503 |
| 2020-04-29 | $4.15 | $4.66 | $4.15 | $4.46 | $4.46 | 19,133 |
| 2020-04-28 | $3.89 | $4.15 | $3.89 | $4.03 | $4.03 | 21,827 |
| 2020-04-27 | $3.90 | $3.97 | $3.90 | $3.93 | $3.93 | 4,113 |
| 2020-04-24 | $3.76 | $3.94 | $3.76 | $3.78 | $3.78 | 4,251 |
| 2020-04-23 | $3.92 | $4.00 | $3.76 | $3.87 | $3.87 | 6,106 |
| 2020-04-22 | $3.91 | $4.00 | $3.73 | $3.88 | $3.88 | 16,893 |
| 2020-04-21 | $3.85 | $4.14 | $3.85 | $3.98 | $3.98 | 20,078 |
| 2020-04-20 | $3.89 | $4.10 | $3.71 | $3.92 | $3.92 | 32,505 |
| 2020-04-17 | $3.80 | $3.89 | $3.62 | $3.89 | $3.89 | 9,497 |
| 2020-04-16 | $3.51 | $3.75 | $3.51 | $3.61 | $3.61 | 10,265 |
| 2020-04-15 | $3.92 | $3.92 | $3.61 | $3.75 | $3.75 | 6,906 |
| 2020-04-14 | $3.77 | $3.93 | $3.68 | $3.90 | $3.90 | 19,440 |
| 2020-04-13 | $3.93 | $3.93 | $3.35 | $3.67 | $3.67 | 24,905 |
| 2020-04-09 | $3.89 | $3.91 | $3.63 | $3.66 | $3.66 | 16,430 |
| 2020-04-08 | $3.60 | $3.73 | $3.35 | $3.57 | $3.57 | 14,748 |
| 2020-04-07 | $3.30 | $3.75 | $3.29 | $3.55 | $3.55 | 39,492 |
| 2020-04-06 | $3.58 | $3.58 | $3.17 | $3.20 | $3.20 | 16,814 |
| 2020-04-03 | $3.05 | $3.26 | $2.94 | $3.15 | $3.15 | 9,358 |
| 2020-04-02 | $3.03 | $3.20 | $2.87 | $2.98 | $2.98 | 16,092 |
| 2020-04-01 | $3.14 | $3.33 | $2.90 | $2.96 | $2.96 | 9,433 |
| 2020-03-31 | $3.50 | $3.50 | $3.10 | $3.11 | $3.11 | 12,690 |
| 2020-03-30 | $3.36 | $3.48 | $3.26 | $3.35 | $3.35 | 16,550 |
| 2020-03-27 | $3.75 | $4.00 | $3.52 | $3.68 | $3.68 | 14,923 |
| 2020-03-26 | $4.05 | $4.07 | $3.33 | $3.99 | $3.99 | 109,363 |
| 2020-03-25 | $3.96 | $4.15 | $3.82 | $3.96 | $3.96 | 24,840 |
| 2020-03-24 | $3.71 | $4.13 | $3.71 | $3.96 | $3.96 | 28,139 |
| 2020-03-23 | $3.15 | $4.00 | $3.15 | $3.70 | $3.70 | 33,377 |
| 2020-03-20 | $4.68 | $4.68 | $3.04 | $3.14 | $3.14 | 153,354 |
| 2020-03-19 | $4.47 | $4.90 | $4.42 | $4.54 | $4.54 | 31,059 |
| 2020-03-18 | $5.17 | $5.25 | $4.51 | $4.51 | $4.51 | 43,541 |
| 2020-03-17 | $6.62 | $6.62 | $5.10 | $5.43 | $5.43 | 79,158 |
| 2020-03-16 | $7.31 | $7.31 | $6.75 | $6.83 | $6.83 | 24,138 |
| 2020-03-13 | $7.64 | $8.00 | $7.14 | $7.54 | $7.54 | 8,037 |
| 2020-03-12 | $7.70 | $7.92 | $7.29 | $7.77 | $7.77 | 10,407 |
| 2020-03-11 | $7.81 | $8.64 | $7.81 | $8.46 | $8.46 | 12,738 |
| 2020-03-10 | $8.72 | $8.92 | $8.60 | $8.65 | $8.65 | 6,277 |
| 2020-03-09 | $8.60 | $9.00 | $8.59 | $8.65 | $8.65 | 18,188 |
| 2020-03-06 | $9.61 | $9.61 | $8.95 | $9.17 | $9.17 | 22,548 |
| 2020-03-05 | $9.87 | $9.95 | $9.77 | $9.77 | $9.77 | 5,650 |
| 2020-03-04 | $9.92 | $10.00 | $9.88 | $10.00 | $10.00 | 4,313 |
| 2020-03-03 | $9.58 | $9.85 | $9.50 | $9.84 | $9.84 | 16,993 |
| 2020-03-02 | $9.90 | $9.90 | $9.60 | $9.60 | $9.60 | 11,723 |
| 2020-02-28 | $9.54 | $9.98 | $9.54 | $9.98 | $9.98 | 28,686 |
| 2020-02-27 | $9.82 | $9.95 | $9.50 | $9.80 | $9.80 | 19,549 |
| 2020-02-26 | $10.60 | $10.60 | $9.90 | $9.90 | $9.90 | 14,231 |
| 2020-02-25 | $11.00 | $11.00 | $9.91 | $10.63 | $10.63 | 7,888 |
| 2020-02-24 | $10.74 | $11.16 | $10.74 | $10.95 | $10.95 | 14,993 |
| 2020-02-21 | $10.98 | $11.25 | $10.96 | $11.25 | $11.25 | 9,831 |
| 2020-02-20 | $11.33 | $11.33 | $11.08 | $11.20 | $11.20 | 9,806 |
| 2020-02-19 | $10.87 | $11.18 | $10.87 | $11.17 | $11.17 | 9,878 |
| 2020-02-18 | $10.60 | $10.99 | $10.58 | $10.92 | $10.92 | 7,699 |
| 2020-02-14 | $10.40 | $11.01 | $10.40 | $10.91 | $10.91 | 20,393 |
| 2020-02-13 | $10.42 | $10.57 | $10.40 | $10.41 | $10.41 | 7,558 |
| 2020-02-12 | $10.47 | $10.65 | $10.47 | $10.57 | $10.57 | 6,502 |
| 2020-02-11 | $10.30 | $10.53 | $10.30 | $10.33 | $10.33 | 9,759 |
| 2020-02-10 | $9.89 | $10.34 | $9.89 | $10.26 | $10.26 | 12,849 |
| 2020-02-07 | $10.20 | $10.22 | $9.82 | $9.97 | $9.97 | 32,040 |
| 2020-02-06 | $10.60 | $10.60 | $10.25 | $10.27 | $10.27 | 41,139 |
| 2020-02-05 | $10.57 | $10.59 | $10.35 | $10.46 | $10.46 | 15,748 |
| 2020-02-04 | $10.65 | $10.84 | $10.55 | $10.60 | $10.60 | 36,604 |
| 2020-02-03 | $10.64 | $10.64 | $10.50 | $10.57 | $10.57 | 13,906 |
| 2020-01-31 | $10.65 | $10.75 | $10.46 | $10.65 | $10.65 | 17,697 |
| 2020-01-30 | $10.64 | $10.70 | $10.57 | $10.57 | $10.57 | 7,423 |
| 2020-01-29 | $10.71 | $10.72 | $10.65 | $10.69 | $10.69 | 4,079 |
| 2020-01-28 | $10.85 | $11.00 | $10.61 | $10.72 | $10.72 | 23,102 |
| 2020-01-27 | $11.00 | $11.00 | $10.59 | $10.59 | $10.59 | 32,180 |
| 2020-01-24 | $11.13 | $11.14 | $11.00 | $11.00 | $11.00 | 5,176 |
| 2020-01-23 | $11.06 | $11.06 | $10.40 | $11.00 | $11.00 | 93,055 |
| 2020-01-22 | $11.09 | $11.15 | $10.93 | $11.14 | $11.14 | 7,174 |
| 2020-01-21 | $10.76 | $10.99 | $10.76 | $10.99 | $10.99 | 8,951 |
| 2020-01-17 | $10.81 | $10.85 | $10.75 | $10.85 | $10.85 | 12,677 |
| 2020-01-16 | $10.75 | $10.83 | $10.74 | $10.80 | $10.80 | 4,512 |
| 2020-01-15 | $10.87 | $10.88 | $10.70 | $10.75 | $10.75 | 4,621 |
| 2020-01-14 | $10.90 | $11.06 | $10.90 | $10.92 | $10.92 | 3,685 |
| 2020-01-13 | $10.88 | $10.88 | $10.70 | $10.75 | $10.75 | 1,928 |
| 2020-01-10 | $10.90 | $11.22 | $10.86 | $11.02 | $11.02 | 17,286 |
| 2020-01-09 | $10.85 | $10.91 | $10.40 | $10.91 | $10.91 | 20,237 |
| 2020-01-08 | $10.75 | $10.90 | $10.72 | $10.80 | $10.80 | 3,740 |
| 2020-01-07 | $10.62 | $11.06 | $10.62 | $10.91 | $10.91 | 12,642 |
| 2020-01-06 | $10.70 | $10.96 | $10.55 | $10.80 | $10.80 | 14,771 |
| 2020-01-03 | $10.74 | $10.85 | $10.70 | $10.73 | $10.73 | 2,712 |
| 2020-01-02 | $10.87 | $10.90 | $10.78 | $10.90 | $10.90 | 2,602 |
| 2019-12-31 | $10.55 | $11.20 | $10.50 | $10.97 | $10.97 | 26,816 |
| 2019-12-30 | $10.50 | $10.75 | $10.41 | $10.55 | $10.55 | 21,543 |
| 2019-12-27 | $10.57 | $10.80 | $10.57 | $10.65 | $10.65 | 8,525 |
| 2019-12-26 | $10.79 | $10.79 | $10.50 | $10.79 | $10.79 | 3,596 |
| 2019-12-24 | $10.66 | $10.90 | $10.66 | $10.85 | $10.85 | 10,846 |
| 2019-12-23 | $10.87 | $10.87 | $10.52 | $10.80 | $10.80 | 10,524 |
| 2019-12-20 | $10.75 | $10.97 | $10.68 | $10.83 | $10.83 | 26,364 |
| 2019-12-19 | $10.91 | $11.05 | $10.81 | $10.81 | $10.81 | 18,909 |
| 2019-12-18 | $10.83 | $10.87 | $10.52 | $10.84 | $10.84 | 16,966 |
| 2019-12-17 | $10.86 | $11.03 | $10.81 | $10.87 | $10.87 | 7,072 |
| 2019-12-16 | $11.49 | $11.49 | $10.89 | $10.91 | $10.91 | 3,138 |
| 2019-12-13 | $10.74 | $11.36 | $10.74 | $11.23 | $11.23 | 6,230 |
| 2019-12-12 | $10.12 | $11.38 | $10.12 | $11.06 | $11.06 | 6,891 |
| 2019-12-11 | $10.54 | $11.13 | $10.40 | $11.13 | $11.13 | 87,842 |
| 2019-12-10 | $10.59 | $11.08 | $10.59 | $10.83 | $10.83 | 7,502 |
| 2019-12-09 | $10.54 | $10.70 | $10.26 | $10.70 | $10.70 | 16,300 |
| 2019-12-06 | $10.55 | $10.76 | $10.38 | $10.38 | $10.38 | 55,365 |
| 2019-12-05 | $10.80 | $11.03 | $10.51 | $10.55 | $10.55 | 61,590 |
| 2019-12-04 | $11.10 | $11.13 | $10.80 | $10.80 | $10.80 | 4,444 |
| 2019-12-03 | $10.88 | $10.96 | $10.78 | $10.96 | $10.96 | 2,669 |
| 2019-12-02 | $11.25 | $11.47 | $10.90 | $10.99 | $10.99 | 31,762 |
| 2019-11-29 | $11.47 | $11.47 | $11.21 | $11.21 | $11.21 | 1,377 |
| 2019-11-27 | $11.22 | $11.35 | $11.18 | $11.20 | $11.20 | 14,498 |
| 2019-11-26 | $11.10 | $11.53 | $11.00 | $11.27 | $11.27 | 8,100 |
| 2019-11-25 | $11.13 | $11.43 | $11.09 | $11.25 | $11.25 | 12,521 |
| 2019-11-22 | $11.43 | $11.56 | $11.03 | $11.04 | $11.04 | 31,781 |
| 2019-11-21 | $11.58 | $11.61 | $11.39 | $11.53 | $11.53 | 25,788 |
| 2019-11-20 | $11.24 | $11.59 | $11.02 | $11.27 | $11.27 | 11,569 |
| 2019-11-19 | $11.00 | $11.40 | $10.92 | $11.28 | $11.28 | 15,008 |
| 2019-11-18 | $11.43 | $11.54 | $11.06 | $11.44 | $11.35 | 7,402 |
| 2019-11-15 | $11.39 | $11.60 | $11.39 | $11.53 | $11.44 | 5,064 |
| 2019-11-14 | $11.36 | $11.53 | $11.36 | $11.46 | $11.37 | 3,485 |
| 2019-11-13 | $11.48 | $11.49 | $11.04 | $11.47 | $11.38 | 8,498 |
| 2019-11-12 | $11.10 | $11.34 | $11.10 | $11.22 | $11.13 | 18,437 |
| 2019-11-11 | $10.65 | $11.18 | $10.61 | $11.16 | $11.07 | 19,674 |
| 2019-11-08 | $10.74 | $10.74 | $10.51 | $10.65 | $10.57 | 20,273 |
| 2019-11-07 | $11.00 | $11.00 | $10.41 | $10.69 | $10.61 | 46,787 |
| 2019-11-06 | $12.00 | $12.09 | $11.80 | $11.81 | $11.72 | 22,309 |
| 2019-11-05 | $12.66 | $12.73 | $12.63 | $12.65 | $12.55 | 878 |
| 2019-11-04 | $12.49 | $12.65 | $12.47 | $12.65 | $12.55 | 1,829 |
| 2019-11-01 | $12.49 | $12.49 | $12.34 | $12.45 | $12.35 | 3,024 |
| 2019-10-31 | $12.02 | $12.36 | $12.02 | $12.36 | $12.26 | 3,893 |
| 2019-10-30 | $12.13 | $12.22 | $11.93 | $12.22 | $12.12 | 9,509 |
| 2019-10-29 | $11.74 | $12.10 | $11.74 | $11.95 | $11.86 | 6,772 |
| 2019-10-28 | $11.41 | $11.61 | $11.24 | $11.61 | $11.52 | 6,938 |
| 2019-10-25 | $11.62 | $11.86 | $11.28 | $11.32 | $11.23 | 12,869 |
| 2019-10-24 | $12.00 | $12.04 | $11.64 | $11.76 | $11.67 | 8,768 |
| 2019-10-23 | $12.04 | $12.16 | $12.00 | $12.00 | $11.91 | 6,575 |
| 2019-10-22 | $12.08 | $12.21 | $12.03 | $12.12 | $12.02 | 2,448 |
| 2019-10-21 | $12.10 | $12.14 | $12.05 | $12.08 | $11.98 | 3,029 |
| 2019-10-18 | $12.07 | $12.14 | $12.07 | $12.14 | $12.04 | 1,821 |
| 2019-10-17 | $12.04 | $12.20 | $11.95 | $12.07 | $11.98 | 26,186 |
| 2019-10-16 | $12.18 | $12.18 | $12.03 | $12.16 | $12.06 | 1,590 |
| 2019-10-15 | $12.30 | $12.30 | $12.02 | $12.06 | $11.96 | 8,940 |
| 2019-10-14 | $12.20 | $12.20 | $12.20 | $12.20 | $12.11 | 1,249 |
| 2019-10-11 | $12.20 | $12.31 | $12.20 | $12.31 | $12.21 | 5,113 |
| 2019-10-10 | $12.00 | $12.28 | $12.00 | $12.20 | $12.10 | 27,356 |
| 2019-10-09 | $12.01 | $12.23 | $12.00 | $12.01 | $11.91 | 4,463 |
| 2019-10-08 | $12.22 | $12.25 | $12.01 | $12.24 | $12.14 | 19,409 |
| 2019-10-07 | $11.67 | $12.25 | $11.67 | $12.24 | $12.14 | 15,457 |
| 2019-10-04 | $12.21 | $12.37 | $12.15 | $12.33 | $12.23 | 3,055 |
| 2019-10-03 | $12.40 | $12.40 | $12.10 | $12.15 | $12.05 | 10,089 |
| 2019-10-02 | $12.18 | $12.20 | $12.06 | $12.06 | $11.96 | 8,432 |
| 2019-10-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.05 | 252 |
| 2019-09-30 | $12.30 | $12.30 | $12.09 | $12.15 | $12.05 | 3,538 |
| 2019-09-27 | $12.15 | $12.28 | $12.09 | $12.10 | $12.00 | 10,342 |
| 2019-09-26 | $12.11 | $12.44 | $12.10 | $12.44 | $12.34 | 3,349 |
| 2019-09-25 | $12.15 | $12.24 | $12.10 | $12.10 | $12.00 | 4,969 |
| 2019-09-24 | $12.20 | $12.33 | $12.09 | $12.16 | $12.06 | 5,653 |
| 2019-09-23 | $12.59 | $12.68 | $12.30 | $12.30 | $12.20 | 6,118 |
| 2019-09-20 | $12.09 | $12.76 | $12.00 | $12.67 | $12.57 | 18,868 |
| 2019-09-19 | $12.00 | $12.11 | $11.96 | $12.05 | $11.95 | 7,029 |
| 2019-09-18 | $11.63 | $11.99 | $11.63 | $11.79 | $11.70 | 3,740 |
| 2019-09-17 | $11.65 | $12.01 | $11.65 | $12.01 | $11.91 | 6,657 |
| 2019-09-16 | $12.04 | $12.20 | $11.67 | $11.67 | $11.58 | 5,973 |
| 2019-09-13 | $11.78 | $11.99 | $11.69 | $11.91 | $11.82 | 12,835 |
| 2019-09-12 | $11.94 | $12.32 | $11.76 | $11.91 | $11.81 | 14,147 |
| 2019-09-11 | $12.26 | $12.26 | $12.03 | $12.10 | $12.00 | 2,675 |
| 2019-09-10 | $12.06 | $12.40 | $11.66 | $12.17 | $12.07 | 5,039 |
| 2019-09-09 | $11.95 | $12.15 | $11.82 | $11.82 | $11.73 | 4,918 |
| 2019-09-06 | $11.75 | $11.95 | $11.75 | $11.83 | $11.73 | 4,553 |
| 2019-09-05 | $11.95 | $12.00 | $11.95 | $11.95 | $11.86 | 9,045 |
| 2019-09-04 | $11.74 | $12.02 | $11.74 | $11.94 | $11.85 | 4,620 |
| 2019-09-03 | $11.60 | $11.97 | $11.60 | $11.85 | $11.76 | 13,891 |
| 2019-08-30 | $11.72 | $11.85 | $11.72 | $11.83 | $11.74 | 3,925 |
| 2019-08-29 | $11.65 | $11.81 | $11.63 | $11.69 | $11.60 | 9,676 |
| 2019-08-28 | $11.64 | $12.01 | $11.64 | $11.78 | $11.68 | 8,694 |
| 2019-08-27 | $11.74 | $12.08 | $11.64 | $11.90 | $11.81 | 2,958 |
| 2019-08-26 | $11.61 | $11.88 | $11.61 | $11.80 | $11.71 | 4,649 |
| 2019-08-23 | $11.60 | $11.79 | $11.60 | $11.68 | $11.59 | 4,910 |
| 2019-08-22 | $11.73 | $11.73 | $11.63 | $11.63 | $11.54 | 2,197 |
| 2019-08-21 | $11.68 | $11.84 | $11.68 | $11.84 | $11.75 | 7,536 |
| 2019-08-20 | $11.64 | $11.86 | $11.61 | $11.85 | $11.76 | 7,182 |
| 2019-08-19 | $11.83 | $12.14 | $11.83 | $11.97 | $11.88 | 8,946 |
| 2019-08-16 | $12.09 | $12.09 | $11.99 | $12.00 | $11.82 | 2,197 |
| 2019-08-15 | $11.60 | $12.14 | $11.51 | $12.14 | $11.95 | 10,719 |
| 2019-08-14 | $11.61 | $11.73 | $11.61 | $11.70 | $11.52 | 6,711 |
| 2019-08-13 | $12.02 | $12.02 | $11.65 | $11.73 | $11.55 | 9,073 |
| 2019-08-12 | $11.58 | $11.80 | $11.55 | $11.69 | $11.51 | 14,046 |
| 2019-08-09 | $12.00 | $12.00 | $11.67 | $11.88 | $11.70 | 8,277 |
| 2019-08-08 | $11.48 | $12.25 | $10.65 | $12.00 | $11.82 | 69,051 |
| 2019-08-07 | $12.47 | $12.51 | $11.74 | $12.00 | $11.82 | 47,089 |
| 2019-08-06 | $12.74 | $12.80 | $12.44 | $12.63 | $12.44 | 24,803 |
| 2019-08-05 | $12.71 | $12.95 | $12.40 | $12.80 | $12.60 | 26,814 |
| 2019-08-02 | $12.67 | $12.77 | $12.40 | $12.71 | $12.52 | 24,119 |
| 2019-08-01 | $12.13 | $12.74 | $12.13 | $12.54 | $12.35 | 27,196 |
| 2019-07-31 | $12.09 | $12.38 | $11.96 | $11.96 | $11.78 | 6,010 |
| 2019-07-30 | $12.06 | $12.34 | $11.97 | $11.97 | $11.79 | 5,829 |
| 2019-07-29 | $11.89 | $12.10 | $11.81 | $11.95 | $11.77 | 8,328 |
| 2019-07-26 | $11.80 | $11.89 | $11.50 | $11.50 | $11.32 | 45,177 |
| 2019-07-25 | $11.73 | $12.15 | $11.66 | $11.66 | $11.48 | 17,718 |
| 2019-07-24 | $12.09 | $12.09 | $11.61 | $11.65 | $11.47 | 3,930 |
| 2019-07-23 | $11.97 | $12.12 | $11.87 | $12.00 | $11.82 | 26,656 |
| 2019-07-22 | $11.84 | $12.15 | $11.84 | $12.10 | $11.91 | 22,337 |
| 2019-07-19 | $11.92 | $11.92 | $11.92 | $11.92 | $11.74 | 687 |
| 2019-07-18 | $12.05 | $12.45 | $11.82 | $11.98 | $11.80 | 32,797 |
| 2019-07-17 | $12.50 | $12.57 | $11.78 | $12.04 | $11.86 | 29,828 |
| 2019-07-16 | $12.53 | $12.68 | $12.16 | $12.61 | $12.42 | 19,794 |
| 2019-07-15 | $12.71 | $12.71 | $12.66 | $12.70 | $12.51 | 5,199 |
| 2019-07-12 | $12.96 | $13.04 | $12.65 | $12.71 | $12.52 | 18,160 |
| 2019-07-11 | $12.88 | $12.90 | $12.69 | $12.88 | $12.68 | 6,066 |
| 2019-07-10 | $13.02 | $13.11 | $12.46 | $12.84 | $12.64 | 28,288 |
| 2019-07-09 | $11.60 | $13.59 | $11.33 | $12.82 | $12.62 | 110,857 |
| 2019-07-08 | $11.60 | $11.60 | $11.15 | $11.36 | $11.18 | 1,416 |
| 2019-07-05 | $11.45 | $11.77 | $11.32 | $11.74 | $11.56 | 9,817 |
| 2019-07-03 | $11.08 | $11.59 | $11.03 | $11.59 | $11.41 | 10,586 |
| 2019-07-02 | $11.42 | $11.66 | $11.11 | $11.27 | $11.10 | 6,741 |
| 2019-07-01 | $11.40 | $11.61 | $11.20 | $11.40 | $11.23 | 16,994 |
| 2019-06-28 | $11.15 | $11.30 | $11.12 | $11.26 | $11.09 | 9,176 |
| 2019-06-27 | $11.48 | $11.48 | $10.61 | $11.09 | $10.92 | 18,155 |
| 2019-06-26 | $11.53 | $11.59 | $11.25 | $11.30 | $11.13 | 27,281 |
| 2019-06-25 | $11.25 | $11.89 | $10.83 | $11.10 | $10.93 | 36,402 |
| 2019-06-24 | $11.91 | $11.91 | $10.73 | $11.19 | $11.02 | 24,403 |
| 2019-06-21 | $11.90 | $12.01 | $11.57 | $11.57 | $11.39 | 5,194 |
| 2019-06-20 | $11.84 | $12.40 | $11.57 | $11.77 | $11.59 | 26,523 |
| 2019-06-19 | $11.10 | $11.57 | $10.87 | $11.57 | $11.39 | 22,359 |
| 2019-06-18 | $10.65 | $11.00 | $10.60 | $10.89 | $10.72 | 61,728 |
| 2019-06-17 | $10.63 | $10.71 | $10.61 | $10.70 | $10.54 | 15,371 |
| 2019-06-14 | $10.56 | $10.70 | $10.55 | $10.66 | $10.50 | 15,734 |
| 2019-06-13 | $10.50 | $11.16 | $10.25 | $10.54 | $10.38 | 68,826 |
| 2019-06-12 | $9.59 | $11.05 | $9.55 | $10.50 | $10.34 | 112,650 |
| 2019-06-11 | $8.91 | $9.61 | $8.91 | $9.60 | $9.45 | 44,459 |
| 2019-06-10 | $8.69 | $8.95 | $8.55 | $8.86 | $8.72 | 9,559 |
| 2019-06-07 | $8.49 | $8.60 | $8.49 | $8.60 | $8.47 | 42,231 |
| 2019-06-06 | $8.69 | $8.71 | $8.49 | $8.49 | $8.36 | 15,737 |
| 2019-06-05 | $8.70 | $8.70 | $8.50 | $8.50 | $8.37 | 15,474 |
| 2019-06-04 | $8.75 | $8.77 | $8.59 | $8.73 | $8.60 | 7,193 |
| 2019-06-03 | $8.61 | $8.71 | $8.59 | $8.63 | $8.50 | 4,991 |
| 2019-05-31 | $8.68 | $8.69 | $8.61 | $8.61 | $8.48 | 3,184 |
| 2019-05-30 | $8.72 | $8.75 | $8.65 | $8.65 | $8.52 | 6,422 |
| 2019-05-29 | $8.74 | $8.74 | $8.65 | $8.65 | $8.52 | 4,774 |
| 2019-05-28 | $8.60 | $8.85 | $8.60 | $8.80 | $8.67 | 23,527 |
| 2019-05-24 | $8.69 | $8.69 | $8.57 | $8.67 | $8.54 | 7,381 |
| 2019-05-23 | $8.75 | $8.77 | $8.61 | $8.64 | $8.51 | 13,507 |
| 2019-05-22 | $8.78 | $8.86 | $8.75 | $8.75 | $8.62 | 21,714 |
| 2019-05-21 | $8.75 | $8.86 | $8.71 | $8.80 | $8.67 | 30,627 |
| 2019-05-20 | $8.84 | $8.86 | $8.71 | $8.75 | $8.62 | 11,160 |
| 2019-05-17 | $8.83 | $8.88 | $8.80 | $8.88 | $8.74 | 2,265 |
| 2019-05-16 | $8.98 | $9.05 | $8.85 | $8.85 | $8.63 | 11,611 |
| 2019-05-15 | $8.99 | $9.12 | $8.92 | $8.92 | $8.70 | 9,140 |
| 2019-05-14 | $9.08 | $9.16 | $9.00 | $9.00 | $8.77 | 12,088 |
| 2019-05-13 | $9.11 | $9.16 | $8.95 | $9.00 | $8.77 | 22,690 |
| 2019-05-10 | $9.50 | $9.50 | $9.11 | $9.11 | $8.88 | 25,841 |
| 2019-05-09 | $9.53 | $9.58 | $9.27 | $9.31 | $9.08 | 27,573 |
| 2019-05-08 | $10.00 | $10.00 | $9.50 | $9.50 | $9.26 | 31,421 |
| 2019-05-07 | $9.38 | $9.38 | $9.16 | $9.16 | $8.93 | 25,887 |
| 2019-05-06 | $9.65 | $9.83 | $9.23 | $9.26 | $9.03 | 12,405 |
| 2019-05-03 | $9.36 | $9.55 | $9.34 | $9.40 | $9.16 | 26,405 |
| 2019-05-02 | $9.39 | $9.39 | $9.27 | $9.36 | $9.12 | 12,385 |
| 2019-05-01 | $9.58 | $9.65 | $9.25 | $9.30 | $9.07 | 9,754 |
| 2019-04-30 | $9.76 | $9.76 | $9.36 | $9.42 | $9.18 | 12,963 |
| 2019-04-29 | $9.78 | $10.05 | $9.78 | $9.90 | $9.65 | 33,908 |
| 2019-04-26 | $9.75 | $9.89 | $9.69 | $9.72 | $9.48 | 9,047 |
| 2019-04-25 | $9.49 | $9.84 | $9.36 | $9.83 | $9.58 | 16,068 |
| 2019-04-24 | $9.46 | $9.49 | $9.30 | $9.44 | $9.20 | 11,284 |
| 2019-04-23 | $9.49 | $9.49 | $9.21 | $9.41 | $9.17 | 12,454 |
| 2019-04-22 | $9.40 | $9.40 | $9.21 | $9.32 | $9.09 | 8,920 |
| 2019-04-18 | $9.04 | $9.44 | $8.80 | $9.33 | $9.09 | 11,486 |
| 2019-04-17 | $8.85 | $9.47 | $8.85 | $8.98 | $8.75 | 19,215 |
| 2019-04-16 | $8.76 | $9.11 | $8.72 | $8.85 | $8.63 | 10,448 |
| 2019-04-15 | $8.96 | $9.13 | $8.76 | $8.76 | $8.54 | 7,879 |
| 2019-04-12 | $9.13 | $9.13 | $8.92 | $8.96 | $8.73 | 8,108 |
| 2019-04-11 | $9.06 | $9.08 | $8.93 | $8.94 | $8.71 | 8,324 |
| 2019-04-10 | $8.80 | $9.11 | $8.80 | $8.98 | $8.75 | 31,206 |
| 2019-04-09 | $8.71 | $8.95 | $8.67 | $8.79 | $8.57 | 3,941 |
| 2019-04-08 | $8.73 | $8.77 | $8.61 | $8.69 | $8.47 | 22,074 |
| 2019-04-05 | $9.02 | $9.07 | $8.76 | $8.76 | $8.54 | 16,436 |
| 2019-04-04 | $9.16 | $9.16 | $8.94 | $8.94 | $8.71 | 18,298 |
| 2019-04-03 | $9.14 | $9.21 | $9.14 | $9.21 | $8.98 | 2,424 |
| 2019-04-02 | $9.08 | $9.22 | $9.08 | $9.19 | $8.96 | 3,159 |
| 2019-04-01 | $9.14 | $9.22 | $9.10 | $9.10 | $8.87 | 5,293 |
| 2019-03-29 | $9.00 | $9.26 | $8.95 | $9.14 | $8.91 | 27,827 |
| 2019-03-28 | $8.81 | $9.03 | $8.81 | $8.97 | $8.74 | 4,024 |
| 2019-03-27 | $8.66 | $8.99 | $8.66 | $8.84 | $8.62 | 7,201 |
| 2019-03-26 | $8.72 | $8.79 | $8.60 | $8.69 | $8.47 | 9,226 |
| 2019-03-25 | $8.67 | $8.85 | $8.54 | $8.60 | $8.38 | 20,239 |
| 2019-03-22 | $8.90 | $8.94 | $8.66 | $8.71 | $8.49 | 12,115 |
| 2019-03-21 | $8.73 | $9.00 | $8.73 | $8.88 | $8.66 | 33,937 |
| 2019-03-20 | $8.84 | $8.95 | $8.72 | $8.74 | $8.52 | 5,395 |
| 2019-03-19 | $8.81 | $8.94 | $8.81 | $8.88 | $8.66 | 21,425 |
| 2019-03-18 | $8.66 | $8.86 | $8.60 | $8.74 | $8.52 | 17,263 |
| 2019-03-15 | $8.71 | $8.88 | $8.59 | $8.76 | $8.54 | 19,056 |
| 2019-03-14 | $8.60 | $8.70 | $8.57 | $8.70 | $8.48 | 12,138 |
| 2019-03-13 | $8.84 | $8.87 | $8.60 | $8.62 | $8.40 | 18,613 |
| 2019-03-12 | $8.82 | $8.96 | $8.66 | $8.80 | $8.58 | 25,083 |
| 2019-03-11 | $8.95 | $9.00 | $8.40 | $8.82 | $8.60 | 70,557 |
| 2019-03-08 | $9.12 | $9.13 | $8.80 | $9.00 | $8.77 | 23,816 |
| 2019-03-07 | $9.09 | $9.61 | $8.59 | $9.15 | $8.92 | 73,186 |
| 2019-03-06 | $10.34 | $10.40 | $9.90 | $10.07 | $9.82 | 20,018 |
| 2019-03-05 | $10.08 | $10.34 | $10.08 | $10.33 | $10.07 | 23,963 |
| 2019-03-04 | $10.15 | $10.19 | $9.36 | $10.05 | $9.80 | 67,520 |
| 2019-03-01 | $10.33 | $10.33 | $10.15 | $10.23 | $9.97 | 7,284 |
| 2019-02-28 | $10.26 | $10.28 | $10.18 | $10.18 | $9.92 | 2,867 |
| 2019-02-27 | $10.36 | $10.49 | $10.34 | $10.34 | $10.08 | 1,820 |
| 2019-02-26 | $10.43 | $10.43 | $10.16 | $10.32 | $10.06 | 36,121 |
| 2019-02-25 | $10.42 | $10.42 | $9.99 | $10.07 | $9.82 | 45,059 |
| 2019-02-22 | $10.70 | $10.78 | $10.37 | $10.37 | $10.11 | 22,527 |
| 2019-02-21 | $10.55 | $10.60 | $10.41 | $10.60 | $10.33 | 9,554 |
| 2019-02-20 | $10.67 | $10.67 | $10.39 | $10.47 | $10.21 | 22,788 |
| 2019-02-19 | $10.48 | $10.69 | $10.37 | $10.68 | $10.41 | 24,584 |
| 2019-02-15 | $10.52 | $10.62 | $10.39 | $10.46 | $10.11 | 12,888 |
| 2019-02-14 | $10.55 | $10.65 | $10.45 | $10.45 | $10.10 | 17,127 |
| 2019-02-13 | $10.58 | $10.73 | $10.51 | $10.64 | $10.28 | 24,536 |
| 2019-02-12 | $10.35 | $10.50 | $10.28 | $10.44 | $10.09 | 96,828 |
| 2019-02-11 | $10.29 | $10.40 | $10.17 | $10.30 | $9.96 | 16,005 |
| 2019-02-08 | $10.50 | $10.60 | $10.21 | $10.29 | $9.95 | 19,700 |
| 2019-02-07 | $10.40 | $10.80 | $10.17 | $10.80 | $10.44 | 16,448 |
| 2019-02-06 | $10.56 | $10.57 | $10.25 | $10.33 | $9.99 | 9,795 |
| 2019-02-05 | $10.65 | $10.67 | $10.35 | $10.58 | $10.23 | 12,264 |
| 2019-02-04 | $10.54 | $10.72 | $10.24 | $10.63 | $10.28 | 19,540 |
| 2019-02-01 | $10.38 | $10.55 | $10.13 | $10.55 | $10.20 | 46,038 |
| 2019-01-31 | $10.49 | $10.72 | $10.13 | $10.38 | $10.03 | 43,765 |
| 2019-01-30 | $10.50 | $10.52 | $10.21 | $10.43 | $10.08 | 25,939 |
| 2019-01-29 | $10.55 | $10.60 | $10.29 | $10.47 | $10.12 | 9,225 |
| 2019-01-28 | $10.51 | $10.79 | $10.50 | $10.56 | $10.21 | 30,287 |
| 2019-01-25 | $10.36 | $10.65 | $10.26 | $10.62 | $10.27 | 14,569 |
| 2019-01-24 | $10.79 | $11.08 | $10.27 | $10.27 | $9.93 | 69,153 |
| 2019-01-23 | $10.59 | $10.83 | $10.55 | $10.77 | $10.41 | 46,509 |
| 2019-01-22 | $10.54 | $10.90 | $10.40 | $10.58 | $10.23 | 53,077 |
| 2019-01-18 | $10.40 | $10.93 | $10.18 | $10.69 | $10.33 | 51,787 |
| 2019-01-17 | $10.46 | $10.58 | $10.08 | $10.40 | $10.05 | 64,112 |
| 2019-01-16 | $10.34 | $10.79 | $10.08 | $10.49 | $10.14 | 46,986 |
| 2019-01-15 | $10.13 | $10.69 | $9.79 | $10.33 | $9.99 | 61,492 |
| 2019-01-14 | $9.60 | $10.20 | $9.59 | $10.19 | $9.85 | 63,364 |
| 2019-01-11 | $9.55 | $9.64 | $9.52 | $9.58 | $9.26 | 6,168 |
| 2019-01-10 | $9.42 | $9.65 | $9.30 | $9.55 | $9.23 | 32,976 |
| 2019-01-09 | $9.16 | $9.63 | $9.00 | $9.43 | $9.12 | 40,281 |
| 2019-01-08 | $9.62 | $9.62 | $9.10 | $9.16 | $8.85 | 37,891 |
| 2019-01-07 | $9.63 | $9.70 | $9.40 | $9.70 | $9.38 | 44,361 |
| 2019-01-04 | $9.35 | $9.55 | $9.31 | $9.55 | $9.23 | 17,147 |
| 2019-01-03 | $9.36 | $9.55 | $9.24 | $9.27 | $8.96 | 44,000 |
| 2019-01-02 | $8.94 | $9.35 | $8.68 | $9.33 | $9.02 | 47,037 |
| 2018-12-31 | $9.11 | $9.27 | $8.72 | $8.98 | $8.68 | 28,017 |
| 2018-12-28 | $8.99 | $9.10 | $8.99 | $9.10 | $8.80 | 36,168 |
| 2018-12-27 | $8.75 | $8.95 | $8.75 | $8.91 | $8.61 | 22,425 |
| 2018-12-26 | $8.56 | $8.91 | $8.54 | $8.83 | $8.54 | 39,742 |
| 2018-12-24 | $8.69 | $8.82 | $8.50 | $8.50 | $8.22 | 44,732 |
| 2018-12-21 | $8.55 | $8.86 | $8.50 | $8.86 | $8.56 | 130,629 |
| 2018-12-20 | $8.92 | $8.92 | $8.50 | $8.62 | $8.33 | 22,049 |
| 2018-12-19 | $8.70 | $9.19 | $8.70 | $8.97 | $8.67 | 64,505 |
| 2018-12-18 | $8.79 | $8.85 | $8.40 | $8.66 | $8.37 | 36,491 |
| 2018-12-17 | $9.23 | $9.34 | $8.55 | $8.74 | $8.45 | 66,032 |
| 2018-12-14 | $9.25 | $9.34 | $9.04 | $9.21 | $8.90 | 52,295 |
| 2018-12-13 | $9.39 | $9.40 | $9.06 | $9.22 | $8.91 | 21,617 |
| 2018-12-12 | $9.40 | $9.50 | $9.31 | $9.36 | $9.05 | 13,182 |
| 2018-12-11 | $9.57 | $10.00 | $9.05 | $9.34 | $9.03 | 29,807 |
| 2018-12-10 | $9.64 | $11.05 | $9.44 | $9.52 | $9.20 | 47,263 |
| 2018-12-07 | $9.92 | $10.50 | $9.40 | $9.43 | $9.12 | 39,461 |
| 2018-12-06 | $10.00 | $10.00 | $9.63 | $9.89 | $9.56 | 72,657 |
| 2018-12-04 | $10.48 | $10.69 | $9.88 | $9.90 | $9.57 | 31,569 |
| 2018-12-03 | $10.52 | $10.72 | $10.35 | $10.59 | $10.24 | 28,835 |
| 2018-11-30 | $10.50 | $10.55 | $10.30 | $10.30 | $9.96 | 43,755 |
| 2018-11-29 | $10.38 | $10.55 | $10.38 | $10.41 | $10.06 | 30,626 |
| 2018-11-28 | $10.32 | $10.43 | $10.25 | $10.41 | $10.06 | 21,102 |
| 2018-11-27 | $10.46 | $10.49 | $10.23 | $10.32 | $9.98 | 21,028 |
| 2018-11-26 | $10.26 | $10.83 | $10.26 | $10.46 | $10.11 | 17,744 |
| 2018-11-23 | $10.59 | $10.59 | $10.11 | $10.46 | $10.11 | 35,249 |
| 2018-11-21 | $10.60 | $10.76 | $10.40 | $10.50 | $10.15 | 36,400 |
| 2018-11-20 | $10.91 | $11.24 | $10.39 | $10.66 | $10.30 | 43,674 |
| 2018-11-19 | $11.32 | $11.43 | $10.90 | $10.91 | $10.55 | 51,907 |
| 2018-11-16 | $11.86 | $11.86 | $11.10 | $11.33 | $10.86 | 61,560 |
| 2018-11-15 | $11.76 | $12.09 | $11.76 | $11.89 | $11.40 | 8,530 |
| 2018-11-14 | $12.31 | $12.40 | $11.80 | $11.91 | $11.42 | 39,872 |
| 2018-11-13 | $12.50 | $12.60 | $12.33 | $12.33 | $11.82 | 10,114 |
| 2018-11-12 | $12.58 | $15.00 | $12.13 | $12.25 | $11.74 | 76,035 |
| 2018-11-09 | $12.72 | $13.08 | $12.21 | $12.37 | $11.86 | 48,086 |
| 2018-11-08 | $13.30 | $13.31 | $12.60 | $12.60 | $12.08 | 61,084 |
| 2018-11-07 | $15.24 | $15.24 | $12.70 | $13.14 | $12.60 | 133,000 |
| 2018-11-06 | $15.05 | $15.30 | $14.89 | $15.25 | $14.62 | 62,157 |
| 2018-11-05 | $14.73 | $15.09 | $14.52 | $14.79 | $14.18 | 31,686 |
| 2018-11-02 | $15.14 | $15.25 | $14.74 | $14.74 | $14.13 | 3,646 |
| 2018-11-01 | $14.85 | $15.13 | $14.70 | $15.13 | $14.51 | 2,832 |
| 2018-10-31 | $15.13 | $15.13 | $14.70 | $14.70 | $14.09 | 3,910 |
| 2018-10-30 | $14.93 | $15.00 | $14.61 | $14.99 | $14.37 | 7,915 |
| 2018-10-29 | $15.19 | $15.77 | $14.95 | $14.95 | $14.33 | 7,761 |
| 2018-10-26 | $15.06 | $15.34 | $14.99 | $15.14 | $14.52 | 9,906 |
| 2018-10-25 | $15.79 | $15.83 | $14.97 | $15.07 | $14.45 | 13,485 |
| 2018-10-24 | $15.43 | $15.86 | $14.88 | $15.10 | $14.48 | 7,676 |
| 2018-10-23 | $15.37 | $15.37 | $15.10 | $15.19 | $14.56 | 17,428 |
| 2018-10-22 | $15.22 | $15.64 | $15.22 | $15.50 | $14.86 | 3,941 |
| 2018-10-19 | $14.91 | $15.36 | $14.91 | $15.22 | $14.59 | 20,033 |
| 2018-10-18 | $15.64 | $15.95 | $14.68 | $14.96 | $14.34 | 24,168 |
| 2018-10-17 | $15.13 | $15.60 | $15.12 | $15.60 | $14.96 | 26,007 |
| 2018-10-16 | $14.38 | $15.28 | $14.38 | $15.05 | $14.43 | 42,630 |
| 2018-10-15 | $14.57 | $15.16 | $14.55 | $14.55 | $13.95 | 11,689 |
| 2018-10-12 | $14.63 | $14.76 | $14.40 | $14.57 | $13.97 | 11,235 |
| 2018-10-11 | $14.29 | $14.50 | $14.01 | $14.40 | $13.81 | 8,576 |
| 2018-10-10 | $14.66 | $14.70 | $14.32 | $14.32 | $13.73 | 3,628 |
| 2018-10-09 | $14.29 | $14.73 | $14.29 | $14.45 | $13.85 | 11,037 |
| 2018-10-08 | $14.53 | $14.69 | $14.38 | $14.38 | $13.79 | 7,428 |
| 2018-10-05 | $14.59 | $15.00 | $14.35 | $14.53 | $13.93 | 15,192 |
| 2018-10-04 | $14.96 | $14.96 | $14.35 | $14.83 | $14.22 | 8,247 |
| 2018-10-03 | $14.59 | $14.97 | $14.50 | $14.50 | $13.90 | 2,298 |
| 2018-10-02 | $14.68 | $15.16 | $14.35 | $14.49 | $13.89 | 40,830 |
| 2018-10-01 | $14.50 | $15.20 | $14.48 | $14.92 | $14.30 | 41,599 |
| 2018-09-28 | $14.50 | $14.55 | $14.20 | $14.40 | $13.81 | 33,738 |
| 2018-09-27 | $14.50 | $14.80 | $14.40 | $14.60 | $14.00 | 2,520 |
| 2018-09-26 | $14.45 | $14.95 | $14.40 | $14.40 | $13.81 | 30,974 |
| 2018-09-25 | $14.80 | $14.80 | $14.45 | $14.65 | $14.05 | 5,009 |
| 2018-09-24 | $14.40 | $14.70 | $14.35 | $14.70 | $14.09 | 11,414 |
| 2018-09-21 | $14.20 | $14.70 | $14.14 | $14.40 | $13.81 | 10,241 |
| 2018-09-20 | $14.10 | $14.35 | $14.05 | $14.15 | $13.57 | 14,453 |
| 2018-09-19 | $14.25 | $14.27 | $14.00 | $14.00 | $13.42 | 1,745 |
| 2018-09-18 | $14.06 | $14.26 | $14.05 | $14.05 | $13.47 | 3,020 |
| 2018-09-17 | $14.05 | $14.10 | $13.50 | $14.00 | $13.42 | 23,106 |
| 2018-09-14 | $14.00 | $14.10 | $13.95 | $14.10 | $13.52 | 9,641 |
| 2018-09-13 | $14.00 | $14.25 | $14.00 | $14.00 | $13.42 | 3,402 |
| 2018-09-12 | $13.67 | $14.10 | $13.67 | $13.90 | $13.33 | 15,562 |
| 2018-09-11 | $13.95 | $14.83 | $13.73 | $14.30 | $13.71 | 12,146 |
| 2018-09-10 | $14.00 | $14.15 | $13.70 | $14.05 | $13.47 | 8,546 |
| 2018-09-07 | $14.21 | $14.96 | $13.78 | $14.00 | $13.42 | 3,219 |
| 2018-09-06 | $14.05 | $14.10 | $13.90 | $14.10 | $13.52 | 7,384 |
| 2018-09-05 | $14.35 | $14.35 | $14.10 | $14.25 | $13.66 | 5,007 |
| 2018-09-04 | $14.15 | $14.65 | $14.15 | $14.30 | $13.71 | 6,937 |
| 2018-08-31 | $14.18 | $14.47 | $14.10 | $14.10 | $13.52 | 8,310 |
| 2018-08-30 | $14.95 | $14.95 | $14.25 | $14.30 | $13.71 | 5,128 |
| 2018-08-29 | $14.90 | $14.90 | $14.15 | $14.33 | $13.74 | 17,166 |
| 2018-08-28 | $14.90 | $15.12 | $14.70 | $14.75 | $14.14 | 5,427 |
| 2018-08-27 | $14.65 | $15.39 | $14.50 | $14.80 | $14.19 | 15,905 |
| 2018-08-24 | $14.55 | $15.10 | $14.55 | $14.55 | $13.95 | 4,708 |
| 2018-08-23 | $14.80 | $14.80 | $14.35 | $14.50 | $13.90 | 8,697 |
| 2018-08-22 | $14.95 | $14.95 | $14.75 | $14.75 | $14.14 | 3,451 |
| 2018-08-21 | $15.10 | $15.15 | $14.90 | $14.90 | $14.29 | 12,824 |
| 2018-08-20 | $15.20 | $15.20 | $14.70 | $15.00 | $14.38 | 9,606 |
| 2018-08-17 | $14.00 | $15.15 | $14.00 | $15.15 | $14.53 | 17,037 |
| 2018-08-16 | $13.80 | $14.60 | $13.80 | $14.01 | $13.35 | 14,894 |
| 2018-08-15 | $13.95 | $13.95 | $13.45 | $13.85 | $13.20 | 14,153 |
| 2018-08-14 | $14.30 | $14.30 | $13.70 | $13.95 | $13.30 | 66,337 |
| 2018-08-13 | $14.40 | $14.90 | $13.85 | $14.20 | $13.53 | 28,395 |
| 2018-08-10 | $14.35 | $14.62 | $14.35 | $14.40 | $13.72 | 11,036 |
| 2018-08-09 | $14.55 | $15.00 | $14.35 | $14.35 | $13.68 | 26,042 |
| 2018-08-08 | $14.45 | $14.80 | $14.35 | $14.55 | $13.87 | 35,046 |
| 2018-08-07 | $14.80 | $14.90 | $14.50 | $14.50 | $13.82 | 40,339 |
| 2018-08-06 | $14.05 | $15.15 | $13.95 | $14.70 | $14.01 | 44,824 |
| 2018-08-03 | $13.10 | $15.35 | $12.85 | $14.00 | $13.34 | 81,782 |
| 2018-08-02 | $11.25 | $11.90 | $11.25 | $11.90 | $11.34 | 11,111 |
| 2018-08-01 | $12.00 | $12.00 | $11.40 | $11.55 | $11.01 | 1,415 |
| 2018-07-31 | $11.20 | $11.20 | $11.00 | $11.05 | $10.53 | 10,039 |
| 2018-07-30 | $11.55 | $11.55 | $11.14 | $11.20 | $10.67 | 16,177 |
| 2018-07-27 | $11.82 | $11.82 | $11.00 | $11.55 | $11.01 | 15,801 |
| 2018-07-26 | $11.56 | $12.15 | $11.50 | $11.50 | $10.96 | 4,662 |
| 2018-07-25 | $11.60 | $11.65 | $11.35 | $11.40 | $10.87 | 1,442 |
| 2018-07-24 | $11.70 | $11.70 | $11.35 | $11.50 | $10.96 | 1,779 |
| 2018-07-23 | $11.55 | $11.75 | $11.40 | $11.60 | $11.06 | 4,018 |
| 2018-07-20 | $11.50 | $11.65 | $11.30 | $11.55 | $11.01 | 8,478 |
| 2018-07-19 | $11.41 | $11.80 | $11.20 | $11.55 | $11.01 | 4,980 |
| 2018-07-18 | $11.75 | $11.95 | $11.70 | $11.93 | $11.37 | 2,273 |
| 2018-07-17 | $11.65 | $11.75 | $11.60 | $11.75 | $11.20 | 2,023 |
| 2018-07-16 | $11.85 | $11.90 | $11.65 | $11.70 | $11.15 | 3,493 |
| 2018-07-13 | $11.90 | $12.05 | $11.85 | $11.85 | $11.29 | 2,028 |
| 2018-07-12 | $11.90 | $11.95 | $11.85 | $11.95 | $11.39 | 6,296 |
| 2018-07-11 | $11.96 | $12.41 | $11.95 | $12.15 | $11.58 | 5,797 |
| 2018-07-10 | $12.10 | $12.25 | $12.05 | $12.25 | $11.68 | 12,490 |
| 2018-07-09 | $12.20 | $12.35 | $12.05 | $12.15 | $11.58 | 11,851 |
| 2018-07-06 | $12.65 | $12.65 | $12.28 | $12.30 | $11.72 | 3,392 |
| 2018-07-05 | $12.05 | $12.80 | $12.05 | $12.80 | $12.20 | 6,794 |
| 2018-07-03 | $12.30 | $12.40 | $12.30 | $12.30 | $11.72 | 11,200 |
| 2018-07-02 | $12.40 | $12.40 | $12.25 | $12.35 | $11.77 | 2,054 |
| 2018-06-29 | $12.00 | $12.55 | $12.00 | $12.50 | $11.91 | 9,213 |
| 2018-06-28 | $11.95 | $12.10 | $11.85 | $11.95 | $11.39 | 5,368 |
| 2018-06-27 | $12.15 | $12.20 | $11.90 | $12.00 | $11.44 | 7,355 |
| 2018-06-26 | $11.60 | $12.35 | $11.60 | $12.25 | $11.68 | 17,586 |
| 2018-06-25 | $11.55 | $11.70 | $11.48 | $11.60 | $11.06 | 18,474 |
| 2018-06-22 | $11.60 | $11.70 | $11.55 | $11.70 | $11.15 | 10,844 |
| 2018-06-21 | $11.50 | $11.60 | $11.50 | $11.50 | $10.96 | 7,625 |
| 2018-06-20 | $11.35 | $11.45 | $11.30 | $11.45 | $10.91 | 2,362 |
| 2018-06-19 | $11.20 | $11.50 | $11.20 | $11.25 | $10.72 | 11,190 |
| 2018-06-18 | $11.06 | $11.35 | $11.06 | $11.25 | $10.72 | 6,350 |
| 2018-06-15 | $11.00 | $11.10 | $11.00 | $11.10 | $10.58 | 5,791 |
| 2018-06-14 | $10.90 | $10.99 | $10.90 | $10.90 | $10.39 | 5,614 |
| 2018-06-13 | $11.05 | $11.10 | $11.00 | $11.00 | $10.48 | 9,258 |
| 2018-06-12 | $10.95 | $11.05 | $10.85 | $11.05 | $10.53 | 1,859 |
| 2018-06-11 | $10.70 | $11.05 | $10.70 | $11.05 | $10.53 | 8,433 |
| 2018-06-08 | $11.11 | $11.11 | $10.95 | $10.95 | $10.44 | 6,885 |
| 2018-06-07 | $11.35 | $11.46 | $11.00 | $11.00 | $10.48 | 5,886 |
| 2018-06-06 | $10.85 | $11.35 | $10.85 | $11.30 | $10.77 | 18,444 |
| 2018-06-05 | $10.80 | $10.80 | $10.70 | $10.75 | $10.25 | 2,738 |
| 2018-06-04 | $10.85 | $10.85 | $10.65 | $10.65 | $10.15 | 5,844 |
| 2018-06-01 | $10.90 | $10.95 | $10.80 | $10.90 | $10.39 | 9,951 |
| 2018-05-31 | $10.65 | $10.90 | $10.65 | $10.85 | $10.34 | 7,330 |
| 2018-05-30 | $10.80 | $10.85 | $10.60 | $10.75 | $10.25 | 20,432 |
| 2018-05-29 | $10.74 | $10.80 | $10.50 | $10.75 | $10.25 | 14,348 |
| 2018-05-25 | $10.55 | $10.85 | $10.41 | $10.75 | $10.25 | 21,458 |
| 2018-05-24 | $10.75 | $10.80 | $10.55 | $10.55 | $10.06 | 9,178 |
| 2018-05-23 | $10.55 | $11.00 | $10.55 | $10.85 | $10.34 | 26,159 |
| 2018-05-22 | $10.95 | $10.95 | $10.60 | $10.60 | $10.10 | 22,099 |
| 2018-05-21 | $11.15 | $11.15 | $10.90 | $10.95 | $10.44 | 10,788 |
| 2018-05-18 | $11.00 | $11.10 | $11.00 | $11.05 | $10.53 | 6,120 |
| 2018-05-17 | $11.10 | $11.20 | $11.05 | $11.05 | $10.45 | 7,466 |
| 2018-05-16 | $11.59 | $11.59 | $11.10 | $11.10 | $10.49 | 9,682 |
| 2018-05-15 | $11.75 | $11.75 | $11.25 | $11.45 | $10.82 | 8,316 |
| 2018-05-14 | $11.44 | $11.85 | $11.36 | $11.75 | $11.11 | 6,283 |
| 2018-05-11 | $11.60 | $11.95 | $11.51 | $11.55 | $10.92 | 8,487 |
| 2018-05-10 | $11.26 | $11.78 | $11.00 | $11.75 | $11.11 | 19,013 |
| 2018-05-09 | $11.05 | $11.35 | $10.85 | $11.25 | $10.64 | 13,713 |
| 2018-05-08 | $11.25 | $11.40 | $10.95 | $10.95 | $10.35 | 45,286 |
| 2018-05-07 | $11.00 | $11.80 | $11.00 | $11.40 | $10.78 | 19,545 |
| 2018-05-04 | $11.65 | $11.95 | $11.65 | $11.95 | $11.30 | 23,400 |
| 2018-05-03 | $11.80 | $11.95 | $11.60 | $11.80 | $11.16 | 22,136 |
| 2018-05-02 | $11.85 | $12.10 | $11.80 | $11.80 | $11.16 | 16,290 |
| 2018-05-01 | $12.10 | $12.15 | $11.95 | $12.10 | $11.44 | 51,866 |
| 2018-04-30 | $12.29 | $12.30 | $12.15 | $12.20 | $11.53 | 7,469 |
| 2018-04-27 | $12.50 | $12.50 | $12.30 | $12.30 | $11.63 | 3,041 |
| 2018-04-26 | $12.50 | $12.58 | $12.25 | $12.45 | $11.77 | 15,288 |
| 2018-04-25 | $12.80 | $12.95 | $12.60 | $12.70 | $12.01 | 2,728 |
| 2018-04-24 | $12.55 | $13.15 | $12.50 | $12.95 | $12.24 | 23,670 |
| 2018-04-23 | $12.75 | $12.80 | $12.55 | $12.60 | $11.91 | 9,396 |
| 2018-04-20 | $12.90 | $13.13 | $12.70 | $12.75 | $12.05 | 19,296 |
| 2018-04-19 | $12.95 | $13.00 | $12.65 | $12.95 | $12.24 | 3,198 |
| 2018-04-18 | $13.10 | $13.10 | $12.90 | $12.90 | $12.20 | 2,099 |
| 2018-04-17 | $12.95 | $13.13 | $12.85 | $13.10 | $12.38 | 6,708 |
| 2018-04-16 | $12.75 | $13.00 | $12.68 | $12.90 | $12.20 | 3,252 |
| 2018-04-13 | $12.95 | $12.95 | $12.70 | $12.75 | $12.05 | 2,971 |
| 2018-04-12 | $13.20 | $13.25 | $12.70 | $12.85 | $12.15 | 20,439 |
| 2018-04-11 | $12.80 | $13.25 | $12.80 | $13.20 | $12.48 | 9,742 |
| 2018-04-10 | $12.70 | $13.00 | $12.70 | $12.85 | $12.15 | 12,548 |
| 2018-04-09 | $13.10 | $13.10 | $12.60 | $12.60 | $11.91 | 4,519 |
| 2018-04-06 | $12.70 | $13.10 | $12.53 | $13.10 | $12.38 | 18,692 |
| 2018-04-05 | $13.10 | $13.40 | $12.60 | $12.75 | $12.05 | 26,806 |
| 2018-04-04 | $12.25 | $13.05 | $12.15 | $12.95 | $12.24 | 41,594 |
| 2018-04-03 | $12.90 | $12.90 | $12.50 | $12.50 | $11.82 | 11,874 |
| 2018-04-02 | $13.00 | $13.38 | $12.60 | $12.85 | $12.15 | 36,765 |
| 2018-03-29 | $12.60 | $13.25 | $12.60 | $13.05 | $12.34 | 26,934 |
| 2018-03-28 | $12.75 | $12.75 | $12.15 | $12.45 | $11.77 | 25,262 |
| 2018-03-27 | $12.90 | $13.18 | $12.55 | $12.70 | $12.01 | 56,585 |
| 2018-03-26 | $12.70 | $12.92 | $12.63 | $12.80 | $12.10 | 29,554 |
| 2018-03-23 | $12.75 | $12.86 | $12.50 | $12.70 | $12.01 | 50,321 |
| 2018-03-22 | $13.15 | $13.20 | $12.70 | $12.70 | $12.01 | 40,215 |
| 2018-03-21 | $13.00 | $13.30 | $13.00 | $13.25 | $12.53 | 24,827 |
| 2018-03-20 | $12.95 | $13.10 | $12.85 | $13.05 | $12.34 | 26,171 |
| 2018-03-19 | $12.85 | $13.10 | $12.45 | $12.90 | $12.20 | 48,104 |
| 2018-03-16 | $12.80 | $13.40 | $12.80 | $13.25 | $12.53 | 58,748 |
| 2018-03-15 | $12.60 | $12.95 | $12.45 | $12.85 | $12.15 | 66,123 |
| 2018-03-14 | $12.33 | $12.60 | $12.10 | $12.55 | $11.86 | 52,865 |
| 2018-03-13 | $12.15 | $12.50 | $12.00 | $12.10 | $11.44 | 27,208 |
| 2018-03-12 | $12.20 | $12.40 | $12.00 | $12.20 | $11.53 | 49,242 |
| 2018-03-09 | $11.85 | $12.21 | $11.55 | $12.00 | $11.34 | 52,835 |
| 2018-03-08 | $11.75 | $11.85 | $11.30 | $11.50 | $10.87 | 50,150 |
| 2018-03-07 | $11.85 | $12.00 | $11.50 | $11.70 | $11.06 | 41,062 |
| 2018-03-06 | $11.95 | $12.30 | $11.30 | $11.80 | $11.16 | 211,395 |
| 2018-03-05 | $13.60 | $13.90 | $13.35 | $13.70 | $12.95 | 45,034 |
| 2018-03-02 | $13.45 | $13.90 | $13.15 | $13.60 | $12.86 | 26,453 |
| 2018-03-01 | $13.95 | $14.02 | $13.48 | $13.65 | $12.90 | 33,381 |
| 2018-02-28 | $14.30 | $14.40 | $13.80 | $13.85 | $13.09 | 19,536 |
| 2018-02-27 | $14.50 | $14.70 | $14.25 | $14.25 | $13.47 | 9,899 |
| 2018-02-26 | $14.40 | $14.75 | $14.20 | $14.65 | $13.85 | 16,296 |
| 2018-02-23 | $14.80 | $14.85 | $14.60 | $14.80 | $13.99 | 6,281 |
| 2018-02-22 | $14.85 | $15.00 | $14.61 | $14.80 | $13.99 | 17,598 |
| 2018-02-21 | $14.60 | $15.00 | $14.35 | $14.85 | $14.04 | 16,793 |
| 2018-02-20 | $14.05 | $14.70 | $14.05 | $14.55 | $13.76 | 21,200 |
| 2018-02-16 | $14.30 | $14.30 | $13.48 | $14.20 | $13.42 | 10,940 |
| 2018-02-15 | $14.65 | $14.75 | $14.15 | $14.25 | $13.39 | 35,004 |
| 2018-02-14 | $13.62 | $14.50 | $13.60 | $14.50 | $13.62 | 11,215 |
| 2018-02-13 | $13.50 | $14.10 | $13.50 | $13.95 | $13.11 | 13,908 |
| 2018-02-12 | $13.55 | $13.68 | $12.85 | $13.50 | $12.68 | 22,909 |
| 2018-02-09 | $14.00 | $14.10 | $12.30 | $13.65 | $12.82 | 56,335 |
| 2018-02-08 | $13.35 | $14.05 | $13.35 | $14.00 | $13.15 | 18,160 |
| 2018-02-07 | $13.90 | $13.90 | $13.30 | $13.75 | $12.92 | 26,185 |
| 2018-02-06 | $13.00 | $14.15 | $12.85 | $14.00 | $13.15 | 28,396 |
| 2018-02-05 | $14.15 | $14.35 | $12.80 | $13.45 | $12.64 | 46,921 |
| 2018-02-02 | $14.80 | $15.00 | $14.13 | $14.20 | $13.34 | 28,969 |
| 2018-02-01 | $15.00 | $15.25 | $14.78 | $14.95 | $14.04 | 32,399 |
| 2018-01-31 | $15.45 | $15.45 | $14.75 | $15.00 | $14.09 | 18,843 |
| 2018-01-30 | $15.25 | $15.54 | $14.95 | $15.30 | $14.37 | 33,810 |
| 2018-01-29 | $15.55 | $15.80 | $15.05 | $15.20 | $14.28 | 35,529 |
| 2018-01-26 | $14.80 | $15.65 | $14.50 | $15.55 | $14.61 | 112,711 |
| 2018-01-25 | $14.85 | $15.10 | $14.05 | $14.65 | $13.76 | 47,108 |
| 2018-01-24 | $15.00 | $15.00 | $14.35 | $14.60 | $13.72 | 37,291 |
| 2018-01-23 | $15.00 | $15.30 | $14.80 | $15.00 | $14.09 | 30,795 |
| 2018-01-22 | $15.25 | $15.50 | $14.85 | $15.15 | $14.23 | 44,926 |
| 2018-01-19 | $14.10 | $15.42 | $14.10 | $15.20 | $14.28 | 161,649 |
| 2018-01-18 | $14.70 | $14.72 | $13.75 | $14.15 | $13.29 | 48,978 |
| 2018-01-17 | $14.05 | $15.12 | $14.00 | $14.75 | $13.86 | 30,878 |
| 2018-01-16 | $14.50 | $14.75 | $14.11 | $14.30 | $13.43 | 29,479 |
| 2018-01-12 | $14.65 | $15.20 | $14.20 | $14.55 | $13.67 | 26,850 |
| 2018-01-11 | $14.65 | $15.10 | $14.30 | $14.70 | $13.81 | 45,500 |
| 2018-01-10 | $13.70 | $15.00 | $13.70 | $14.55 | $13.67 | 117,282 |
| 2018-01-09 | $13.50 | $14.15 | $13.42 | $13.80 | $12.96 | 42,640 |
| 2018-01-08 | $13.15 | $13.50 | $12.70 | $13.50 | $12.68 | 62,828 |
| 2018-01-05 | $13.75 | $13.75 | $13.15 | $13.30 | $12.49 | 29,382 |
| 2018-01-04 | $13.10 | $13.75 | $12.90 | $13.75 | $12.92 | 23,627 |
| 2018-01-03 | $13.30 | $13.80 | $13.05 | $13.20 | $12.40 | 28,382 |
| 2018-01-02 | $13.40 | $13.95 | $13.15 | $13.25 | $12.45 | 33,203 |
| 2017-12-29 | $13.15 | $13.45 | $12.95 | $13.25 | $12.45 | 23,676 |
| 2017-12-28 | $13.15 | $13.20 | $12.90 | $13.15 | $12.35 | 11,461 |
| 2017-12-27 | $13.00 | $13.20 | $12.85 | $13.10 | $12.31 | 17,781 |
| 2017-12-26 | $13.00 | $13.55 | $12.79 | $13.00 | $12.21 | 20,781 |
| 2017-12-22 | $13.00 | $13.45 | $13.00 | $13.30 | $12.49 | 16,487 |
| 2017-12-21 | $13.10 | $13.25 | $12.95 | $13.05 | $12.26 | 23,585 |
| 2017-12-20 | $13.20 | $13.60 | $13.15 | $13.15 | $12.35 | 12,043 |
| 2017-12-19 | $13.10 | $13.45 | $13.10 | $13.20 | $12.40 | 14,989 |
| 2017-12-18 | $13.25 | $13.65 | $12.95 | $13.15 | $12.35 | 45,398 |
| 2017-12-15 | $13.45 | $13.45 | $13.15 | $13.20 | $12.40 | 81,288 |
| 2017-12-14 | $13.60 | $13.72 | $13.20 | $13.30 | $12.49 | 28,442 |
| 2017-12-13 | $13.50 | $13.67 | $13.50 | $13.50 | $12.68 | 25,783 |
| 2017-12-12 | $13.65 | $13.65 | $13.30 | $13.45 | $12.64 | 27,303 |
| 2017-12-11 | $13.45 | $13.85 | $13.30 | $13.65 | $12.82 | 37,027 |
| 2017-12-08 | $13.50 | $13.65 | $13.25 | $13.40 | $12.59 | 46,978 |
| 2017-12-07 | $13.35 | $14.05 | $13.25 | $13.50 | $12.68 | 33,308 |
| 2017-12-06 | $13.25 | $13.65 | $13.00 | $13.25 | $12.45 | 19,576 |
| 2017-12-05 | $12.65 | $13.40 | $12.55 | $13.30 | $12.49 | 41,077 |
| 2017-12-04 | $13.05 | $13.15 | $12.58 | $12.65 | $11.88 | 46,598 |
| 2017-12-01 | $13.55 | $13.55 | $13.00 | $13.55 | $12.73 | 26,622 |
| 2017-11-30 | $14.32 | $14.60 | $13.50 | $13.60 | $12.78 | 38,297 |
| 2017-11-29 | $13.70 | $14.45 | $13.70 | $14.15 | $13.29 | 34,543 |
| 2017-11-28 | $13.20 | $13.70 | $12.75 | $13.50 | $12.68 | 55,654 |
| 2017-11-27 | $14.20 | $14.20 | $12.75 | $13.15 | $12.35 | 56,982 |
| 2017-11-24 | $14.45 | $14.45 | $13.52 | $14.15 | $13.29 | 11,568 |
| 2017-11-22 | $14.45 | $14.60 | $13.50 | $14.45 | $13.57 | 43,594 |
| 2017-11-21 | $15.20 | $15.50 | $14.30 | $14.45 | $13.57 | 40,548 |
| 2017-11-20 | $14.55 | $15.55 | $14.40 | $15.00 | $14.09 | 73,116 |
| 2017-11-17 | $14.30 | $14.45 | $13.90 | $14.40 | $13.53 | 45,338 |
| 2017-11-16 | $13.75 | $14.40 | $13.70 | $14.30 | $13.35 | 47,411 |
| 2017-11-15 | $13.65 | $14.00 | $12.85 | $13.75 | $12.84 | 47,397 |
| 2017-11-14 | $12.80 | $13.95 | $12.69 | $13.65 | $12.74 | 37,936 |
| 2017-11-13 | $12.85 | $13.73 | $12.85 | $12.95 | $12.09 | 27,839 |
| 2017-11-10 | $12.85 | $13.23 | $12.80 | $12.90 | $12.04 | 35,741 |
| 2017-11-09 | $13.40 | $13.52 | $12.83 | $13.00 | $12.14 | 37,000 |
| 2017-11-08 | $13.60 | $13.93 | $13.25 | $13.40 | $12.51 | 18,250 |
| 2017-11-07 | $12.90 | $14.15 | $12.90 | $13.50 | $12.60 | 123,945 |
| 2017-11-06 | $13.05 | $13.25 | $12.90 | $12.90 | $12.04 | 127,123 |
| 2017-11-03 | $11.80 | $12.95 | $11.71 | $12.80 | $11.95 | 108,641 |
| 2017-11-02 | $11.00 | $12.05 | $11.00 | $11.70 | $10.92 | 227,852 |
| 2017-11-01 | $9.60 | $9.80 | $9.60 | $9.80 | $9.15 | 23,343 |
| 2017-10-31 | $9.60 | $9.70 | $9.40 | $9.50 | $8.87 | 13,981 |
| 2017-10-30 | $9.20 | $9.60 | $9.20 | $9.60 | $8.96 | 10,870 |
| 2017-10-27 | $9.50 | $9.95 | $9.21 | $9.60 | $8.96 | 15,738 |
| 2017-10-26 | $9.70 | $9.72 | $9.40 | $9.65 | $9.01 | 4,005 |
| 2017-10-25 | $9.85 | $9.95 | $9.65 | $9.80 | $9.15 | 9,352 |
| 2017-10-24 | $9.15 | $10.20 | $9.15 | $9.90 | $9.24 | 37,596 |
| 2017-10-23 | $9.05 | $9.25 | $8.80 | $9.05 | $8.45 | 62,253 |
| 2017-10-20 | $9.30 | $9.45 | $9.00 | $9.05 | $8.45 | 51,730 |
| 2017-10-19 | $9.59 | $9.60 | $9.45 | $9.50 | $8.87 | 12,537 |
| 2017-10-18 | $9.55 | $9.69 | $9.45 | $9.55 | $8.92 | 16,863 |
| 2017-10-17 | $9.50 | $9.65 | $9.40 | $9.55 | $8.92 | 18,368 |
| 2017-10-16 | $9.75 | $9.75 | $9.50 | $9.60 | $8.96 | 35,143 |
| 2017-10-13 | $9.90 | $9.97 | $9.35 | $9.40 | $8.78 | 21,448 |
| 2017-10-12 | $9.90 | $9.90 | $9.65 | $9.65 | $9.01 | 13,505 |
| 2017-10-11 | $10.30 | $10.30 | $9.95 | $9.95 | $9.29 | 4,960 |
| 2017-10-10 | $10.40 | $10.55 | $10.25 | $10.30 | $9.62 | 33,057 |
| 2017-10-09 | $10.05 | $10.60 | $9.95 | $10.60 | $9.90 | 27,890 |
| 2017-10-06 | $9.89 | $9.95 | $9.85 | $9.95 | $9.29 | 2,759 |
| 2017-10-05 | $9.95 | $10.20 | $9.80 | $10.00 | $9.34 | 5,206 |
| 2017-10-04 | $9.95 | $10.10 | $9.90 | $9.90 | $9.24 | 11,266 |
| 2017-10-03 | $10.00 | $10.40 | $9.90 | $9.90 | $9.24 | 16,915 |
| 2017-10-02 | $9.85 | $10.00 | $9.81 | $9.95 | $9.29 | 7,157 |
| 2017-09-29 | $9.85 | $9.95 | $9.75 | $9.75 | $9.10 | 7,280 |
| 2017-09-28 | $9.80 | $9.90 | $9.60 | $9.75 | $9.10 | 10,964 |
| 2017-09-27 | $10.30 | $10.30 | $9.80 | $9.80 | $9.15 | 16,880 |
| 2017-09-26 | $9.83 | $10.25 | $9.83 | $10.15 | $9.48 | 16,151 |
| 2017-09-25 | $9.80 | $9.85 | $9.75 | $9.75 | $9.10 | 8,559 |
| 2017-09-22 | $9.55 | $9.90 | $9.55 | $9.80 | $9.15 | 7,099 |
| 2017-09-21 | $9.60 | $9.60 | $9.55 | $9.55 | $8.92 | 4,200 |
| 2017-09-20 | $9.55 | $9.60 | $9.55 | $9.60 | $8.96 | 2,100 |
| 2017-09-19 | $9.65 | $9.73 | $9.58 | $9.60 | $8.96 | 21,475 |
| 2017-09-18 | $9.40 | $9.65 | $9.25 | $9.60 | $8.96 | 13,508 |
| 2017-09-15 | $9.25 | $9.38 | $9.05 | $9.25 | $8.64 | 26,915 |
| 2017-09-14 | $9.40 | $9.50 | $9.30 | $9.30 | $8.68 | 6,115 |
| 2017-09-13 | $9.40 | $9.75 | $9.40 | $9.45 | $8.82 | 10,761 |
| 2017-09-12 | $9.55 | $9.60 | $9.45 | $9.45 | $8.82 | 5,647 |
| 2017-09-11 | $9.50 | $9.85 | $9.43 | $9.55 | $8.92 | 10,480 |
| 2017-09-08 | $9.30 | $9.65 | $9.30 | $9.50 | $8.87 | 4,081 |
| 2017-09-07 | $9.40 | $9.60 | $8.75 | $9.50 | $8.87 | 15,531 |
| 2017-09-06 | $9.80 | $9.80 | $9.45 | $9.45 | $8.82 | 16,343 |
| 2017-09-05 | $9.80 | $9.85 | $9.72 | $9.75 | $9.10 | 9,456 |
| 2017-09-01 | $9.75 | $9.90 | $9.75 | $9.80 | $9.15 | 3,837 |
| 2017-08-31 | $9.85 | $10.00 | $9.65 | $9.75 | $9.10 | 3,267 |
| 2017-08-30 | $9.85 | $9.85 | $9.71 | $9.80 | $9.15 | 6,219 |
| 2017-08-29 | $10.20 | $10.40 | $9.60 | $9.70 | $9.06 | 24,728 |
| 2017-08-28 | $10.25 | $10.25 | $10.10 | $10.15 | $9.48 | 14,986 |
| 2017-08-25 | $10.20 | $10.20 | $10.00 | $10.10 | $9.43 | 4,629 |
| 2017-08-24 | $10.50 | $10.50 | $10.10 | $10.10 | $9.43 | 25,195 |
| 2017-08-23 | $10.25 | $10.45 | $10.15 | $10.43 | $9.74 | 28,972 |
| 2017-08-22 | $9.90 | $10.25 | $9.80 | $10.25 | $9.57 | 37,914 |
| 2017-08-21 | $9.85 | $9.85 | $9.72 | $9.80 | $9.15 | 19,552 |
| 2017-08-18 | $9.75 | $9.85 | $9.70 | $9.80 | $9.15 | 11,231 |
| 2017-08-17 | $9.65 | $9.80 | $9.60 | $9.69 | $9.04 | 9,233 |
| 2017-08-16 | $9.85 | $9.90 | $9.70 | $9.70 | $8.97 | 16,513 |
| 2017-08-15 | $10.05 | $10.05 | $9.80 | $9.85 | $9.11 | 8,358 |
| 2017-08-14 | $9.85 | $10.01 | $9.80 | $10.00 | $9.25 | 23,981 |
| 2017-08-11 | $9.61 | $9.81 | $9.50 | $9.70 | $8.97 | 23,712 |
| 2017-08-10 | $10.25 | $10.35 | $9.41 | $9.50 | $8.79 | 35,226 |
| 2017-08-09 | $9.50 | $10.25 | $9.50 | $10.20 | $9.44 | 27,023 |
| 2017-08-08 | $9.75 | $9.80 | $9.50 | $9.50 | $8.79 | 22,491 |
| 2017-08-07 | $9.20 | $9.70 | $9.00 | $9.70 | $8.97 | 43,941 |
| 2017-08-04 | $8.70 | $9.20 | $8.70 | $9.20 | $8.51 | 41,605 |
| 2017-08-03 | $8.80 | $9.00 | $8.70 | $8.70 | $8.05 | 9,251 |
| 2017-08-02 | $8.90 | $8.90 | $8.70 | $8.80 | $8.14 | 4,323 |
| 2017-08-01 | $8.85 | $8.90 | $8.80 | $8.90 | $8.23 | 6,619 |
| 2017-07-31 | $8.75 | $8.90 | $8.51 | $8.85 | $8.19 | 11,600 |
| 2017-07-28 | $8.65 | $8.67 | $8.41 | $8.65 | $8.00 | 5,987 |
| 2017-07-27 | $8.80 | $8.80 | $8.60 | $8.61 | $7.97 | 6,814 |
| 2017-07-26 | $8.75 | $8.90 | $8.75 | $8.90 | $8.23 | 1,221 |
| 2017-07-25 | $8.80 | $8.95 | $8.70 | $8.70 | $8.05 | 5,233 |
| 2017-07-24 | $8.90 | $8.95 | $8.85 | $8.95 | $8.28 | 5,263 |
| 2017-07-21 | $8.81 | $8.90 | $8.70 | $8.85 | $8.19 | 13,604 |
| 2017-07-20 | $9.00 | $9.00 | $8.80 | $8.80 | $8.14 | 7,292 |
| 2017-07-19 | $8.80 | $9.05 | $8.80 | $9.01 | $8.33 | 36,835 |
| 2017-07-18 | $8.80 | $9.00 | $8.80 | $8.95 | $8.28 | 3,868 |
| 2017-07-17 | $8.85 | $8.87 | $8.70 | $8.75 | $8.09 | 3,749 |
| 2017-07-14 | $8.75 | $8.85 | $8.65 | $8.85 | $8.18 | 4,300 |
| 2017-07-13 | $8.85 | $8.85 | $8.70 | $8.80 | $8.14 | 5,257 |
| 2017-07-12 | $8.90 | $8.90 | $8.75 | $8.80 | $8.14 | 5,266 |
| 2017-07-11 | $8.95 | $8.95 | $8.80 | $8.85 | $8.19 | 12,879 |
| 2017-07-10 | $8.80 | $9.00 | $8.70 | $8.90 | $8.23 | 8,702 |
| 2017-07-07 | $8.45 | $9.00 | $8.35 | $8.90 | $8.23 | 17,822 |
| 2017-07-06 | $8.45 | $8.45 | $8.40 | $8.45 | $7.82 | 2,198 |
| 2017-07-05 | $8.50 | $8.55 | $8.45 | $8.50 | $7.86 | 7,852 |
| 2017-07-03 | $8.45 | $8.70 | $8.45 | $8.55 | $7.91 | 2,813 |
| 2017-06-30 | $8.48 | $8.55 | $8.45 | $8.45 | $7.82 | 6,963 |
| 2017-06-29 | $8.50 | $8.55 | $8.45 | $8.45 | $7.82 | 9,223 |
| 2017-06-28 | $8.50 | $8.60 | $8.40 | $8.40 | $7.77 | 14,916 |
| 2017-06-27 | $8.50 | $8.70 | $8.50 | $8.55 | $7.91 | 13,398 |
| 2017-06-26 | $8.60 | $8.75 | $8.50 | $8.55 | $7.91 | 4,946 |
| 2017-06-23 | $8.50 | $8.60 | $8.50 | $8.60 | $7.96 | 4,797 |
| 2017-06-22 | $8.54 | $8.55 | $8.35 | $8.35 | $7.72 | 4,843 |
| 2017-06-21 | $8.50 | $8.55 | $8.40 | $8.55 | $7.91 | 3,806 |
| 2017-06-20 | $8.60 | $8.85 | $8.20 | $8.58 | $7.93 | 4,671 |
| 2017-06-19 | $8.70 | $8.75 | $8.61 | $8.65 | $8.00 | 4,419 |
| 2017-06-16 | $8.65 | $8.95 | $8.60 | $8.70 | $8.05 | 8,456 |
| 2017-06-15 | $8.75 | $8.80 | $8.55 | $8.70 | $8.05 | 12,764 |
| 2017-06-14 | $8.60 | $8.75 | $8.45 | $8.75 | $8.09 | 10,702 |
| 2017-06-13 | $8.55 | $8.55 | $8.45 | $8.50 | $7.86 | 35,994 |
| 2017-06-12 | $8.40 | $8.50 | $8.40 | $8.45 | $7.82 | 19,594 |
| 2017-06-09 | $8.40 | $8.55 | $8.15 | $8.40 | $7.77 | 28,228 |
| 2017-06-08 | $8.53 | $8.60 | $8.40 | $8.45 | $7.82 | 13,082 |
| 2017-06-07 | $8.45 | $8.63 | $8.45 | $8.55 | $7.91 | 14,145 |
| 2017-06-06 | $8.66 | $8.66 | $8.50 | $8.50 | $7.86 | 8,034 |
| 2017-06-05 | $8.80 | $8.85 | $8.75 | $8.75 | $8.09 | 6,028 |
| 2017-06-02 | $8.60 | $8.76 | $8.60 | $8.75 | $8.09 | 4,221 |
| 2017-06-01 | $8.50 | $8.70 | $8.50 | $8.60 | $7.96 | 10,210 |
| 2017-05-31 | $8.52 | $8.60 | $8.50 | $8.55 | $7.91 | 3,241 |
| 2017-05-30 | $8.50 | $8.55 | $8.41 | $8.50 | $7.86 | 5,434 |
| 2017-05-26 | $8.45 | $8.65 | $8.45 | $8.55 | $7.91 | 9,397 |
| 2017-05-25 | $8.59 | $8.65 | $8.40 | $8.45 | $7.82 | 4,824 |
| 2017-05-24 | $8.50 | $8.50 | $8.40 | $8.40 | $7.77 | 8,186 |
| 2017-05-23 | $8.40 | $8.40 | $8.30 | $8.35 | $7.72 | 6,691 |
| 2017-05-22 | $8.35 | $8.36 | $8.30 | $8.30 | $7.68 | 4,306 |
| 2017-05-19 | $8.30 | $8.35 | $8.30 | $8.35 | $7.72 | 5,343 |
| 2017-05-18 | $8.25 | $8.35 | $8.25 | $8.35 | $7.72 | 9,844 |
| 2017-05-17 | $8.35 | $8.35 | $8.25 | $8.25 | $7.63 | 21,572 |
| 2017-05-16 | $8.50 | $8.50 | $8.43 | $8.45 | $7.73 | 7,796 |
| 2017-05-15 | $8.35 | $9.00 | $8.35 | $8.45 | $7.73 | 8,697 |
| 2017-05-12 | $8.55 | $8.55 | $8.35 | $8.35 | $7.64 | 24,506 |
| 2017-05-11 | $8.50 | $8.75 | $8.48 | $8.50 | $7.78 | 10,237 |
| 2017-05-10 | $8.90 | $8.90 | $8.40 | $8.43 | $7.71 | 26,619 |
| 2017-05-09 | $8.90 | $8.95 | $8.80 | $8.80 | $8.05 | 2,225 |
| 2017-05-08 | $9.01 | $9.15 | $8.72 | $8.85 | $8.10 | 13,238 |
| 2017-05-05 | $8.75 | $8.94 | $8.60 | $8.60 | $7.87 | 3,848 |
| 2017-05-04 | $9.40 | $9.40 | $8.83 | $8.85 | $8.10 | 18,140 |
| 2017-05-03 | $9.05 | $9.15 | $9.05 | $9.07 | $8.30 | 5,497 |
| 2017-05-02 | $9.05 | $9.20 | $9.05 | $9.10 | $8.33 | 16,869 |
| 2017-05-01 | $8.80 | $9.20 | $8.80 | $9.15 | $8.37 | 42,322 |
| 2017-04-28 | $8.50 | $8.80 | $8.50 | $8.75 | $8.01 | 11,018 |
| 2017-04-27 | $8.50 | $8.60 | $8.45 | $8.55 | $7.82 | 2,803 |
| 2017-04-26 | $8.20 | $8.60 | $8.20 | $8.55 | $7.82 | 4,722 |
| 2017-04-25 | $8.41 | $8.60 | $8.37 | $8.60 | $7.87 | 8,777 |
| 2017-04-24 | $8.55 | $8.80 | $8.35 | $8.45 | $7.73 | 5,185 |
| 2017-04-21 | $8.25 | $8.50 | $8.25 | $8.50 | $7.78 | 8,948 |
| 2017-04-20 | $8.35 | $8.46 | $8.30 | $8.35 | $7.64 | 9,216 |
| 2017-04-19 | $8.40 | $8.40 | $8.30 | $8.35 | $7.64 | 9,300 |
| 2017-04-18 | $8.35 | $8.35 | $8.30 | $8.30 | $7.59 | 1,453 |
| 2017-04-17 | $8.20 | $8.35 | $8.15 | $8.35 | $7.64 | 25,652 |
| 2017-04-13 | $8.38 | $8.38 | $8.25 | $8.25 | $7.55 | 2,929 |
| 2017-04-12 | $8.25 | $8.50 | $8.25 | $8.45 | $7.73 | 4,757 |
| 2017-04-11 | $8.10 | $8.25 | $8.05 | $8.20 | $7.50 | 2,788 |
| 2017-04-10 | $7.90 | $8.20 | $7.90 | $8.05 | $7.37 | 19 |
| 2017-04-07 | $8.05 | $8.20 | $7.90 | $7.90 | $7.23 | 158 |
| 2017-04-06 | $8.00 | $8.15 | $8.00 | $8.15 | $7.46 | 4,233 |
| 2017-04-05 | $8.03 | $8.15 | $7.95 | $8.00 | $7.32 | 44,414 |
| 2017-04-04 | $8.10 | $8.15 | $8.00 | $8.05 | $7.37 | 13,415 |
| 2017-04-03 | $8.15 | $8.15 | $8.05 | $8.05 | $7.37 | 11,450 |
| 2017-03-31 | $8.28 | $8.35 | $8.10 | $8.10 | $7.41 | 22,678 |
| 2017-03-30 | $8.35 | $8.50 | $8.20 | $8.20 | $7.50 | 7,196 |
| 2017-03-29 | $8.25 | $8.40 | $8.20 | $8.30 | $7.59 | 6,872 |
| 2017-03-28 | $8.19 | $8.25 | $8.10 | $8.10 | $7.41 | 8,301 |
| 2017-03-27 | $8.15 | $8.25 | $8.15 | $8.15 | $7.46 | 1,359 |
| 2017-03-24 | $8.10 | $8.25 | $8.10 | $8.15 | $7.46 | 7,201 |
| 2017-03-23 | $8.10 | $8.20 | $7.95 | $8.20 | $7.50 | 12,476 |
| 2017-03-22 | $8.10 | $8.25 | $8.10 | $8.10 | $7.41 | 33,561 |
| 2017-03-21 | $8.25 | $8.25 | $8.00 | $8.15 | $7.46 | 11,077 |
| 2017-03-20 | $8.35 | $8.45 | $8.20 | $8.33 | $7.62 | 19,609 |
| 2017-03-17 | $8.45 | $8.58 | $8.30 | $8.30 | $7.59 | 13,978 |
| 2017-03-16 | $8.44 | $8.70 | $8.38 | $8.40 | $7.69 | 46,401 |
| 2017-03-15 | $8.30 | $8.40 | $8.26 | $8.30 | $7.59 | 12,122 |
| 2017-03-14 | $8.05 | $8.30 | $7.90 | $8.25 | $7.55 | 33,849 |
| 2017-03-13 | $8.00 | $8.35 | $7.84 | $8.20 | $7.50 | 79,927 |
| 2017-03-10 | $7.75 | $8.00 | $7.65 | $7.90 | $7.23 | 60,367 |
| 2017-03-09 | $7.95 | $7.95 | $7.33 | $7.80 | $7.14 | 670 |
| 2017-03-08 | $6.95 | $6.95 | $6.80 | $6.90 | $6.31 | 2,049 |
| 2017-03-07 | $6.90 | $6.90 | $6.82 | $6.90 | $6.31 | 920 |
| 2017-03-06 | $6.90 | $6.90 | $6.80 | $6.85 | $6.27 | 1,989 |
| 2017-03-03 | $7.05 | $7.05 | $6.81 | $6.88 | $6.30 | 10,501 |
| 2017-03-02 | $7.25 | $7.28 | $7.05 | $7.15 | $6.54 | 4,319 |
| 2017-03-01 | $7.35 | $7.35 | $7.25 | $7.25 | $6.63 | 9,294 |
| 2017-02-28 | $7.40 | $7.50 | $7.40 | $7.40 | $6.77 | 20,537 |
| 2017-02-27 | $7.30 | $7.50 | $7.22 | $7.50 | $6.86 | 10,608 |
| 2017-02-24 | $7.10 | $7.40 | $7.10 | $7.35 | $6.73 | 14,376 |
| 2017-02-23 | $7.21 | $7.21 | $7.10 | $7.13 | $6.52 | 6,949 |
| 2017-02-22 | $7.15 | $7.16 | $7.15 | $7.15 | $6.54 | 892 |
| 2017-02-21 | $7.10 | $7.20 | $7.10 | $7.15 | $6.54 | 7,281 |
| 2017-02-17 | $7.00 | $7.10 | $6.85 | $7.10 | $6.50 | 1,796 |
| 2017-02-16 | $6.97 | $7.04 | $6.90 | $6.90 | $6.31 | 904 |
| 2017-02-15 | $7.15 | $7.20 | $7.10 | $7.20 | $6.59 | 5,514 |
| 2017-02-14 | $7.20 | $7.20 | $7.18 | $7.18 | $6.49 | 557 |
| 2017-02-13 | $7.05 | $7.20 | $7.05 | $7.20 | $6.52 | 2,558 |
| 2017-02-10 | $7.10 | $7.10 | $7.02 | $7.02 | $6.35 | 1,580 |
| 2017-02-09 | $7.00 | $7.05 | $7.00 | $7.01 | $6.34 | 6,491 |
| 2017-02-08 | $7.05 | $7.05 | $6.98 | $6.98 | $6.31 | 935 |
| 2017-02-07 | $6.94 | $7.00 | $6.94 | $6.98 | $6.31 | 1,239 |
| 2017-02-06 | $6.95 | $7.10 | $6.95 | $7.05 | $6.38 | 3,709 |
| 2017-02-03 | $6.95 | $7.00 | $6.92 | $6.98 | $6.32 | 2,620 |
| 2017-02-02 | $6.90 | $6.95 | $6.90 | $6.95 | $6.29 | 541 |
| 2017-02-01 | $7.00 | $7.05 | $6.90 | $6.90 | $6.24 | 5,828 |
| 2017-01-31 | $6.95 | $7.00 | $6.90 | $6.90 | $6.24 | 6,599 |
| 2017-01-30 | $6.90 | $7.00 | $6.85 | $6.95 | $6.29 | 6,451 |
| 2017-01-27 | $6.95 | $7.00 | $6.91 | $7.00 | $6.33 | 1,896 |
| 2017-01-26 | $6.85 | $6.93 | $6.85 | $6.92 | $6.26 | 1,212 |
| 2017-01-25 | $6.94 | $7.05 | $6.94 | $7.05 | $6.38 | 4,575 |
| 2017-01-24 | $7.05 | $7.05 | $7.00 | $7.00 | $6.33 | 4,285 |
| 2017-01-23 | $6.95 | $7.00 | $6.95 | $7.00 | $6.33 | 4,262 |
| 2017-01-20 | $7.00 | $7.00 | $6.85 | $6.95 | $6.29 | 4,283 |
| 2017-01-19 | $6.91 | $7.00 | $6.91 | $7.00 | $6.33 | 302 |
| 2017-01-18 | $6.95 | $7.00 | $6.85 | $6.95 | $6.29 | 6,445 |
| 2017-01-17 | $6.90 | $7.00 | $6.90 | $6.95 | $6.29 | 5,625 |
| 2017-01-13 | $6.90 | $7.03 | $6.90 | $6.95 | $6.29 | 3,856 |
| 2017-01-12 | $7.19 | $7.19 | $6.75 | $6.95 | $6.29 | 22,580 |
| 2017-01-11 | $7.30 | $7.30 | $7.10 | $7.10 | $6.43 | 2,172 |
| 2017-01-10 | $7.30 | $7.45 | $7.13 | $7.33 | $6.63 | 11,211 |
| 2017-01-09 | $7.20 | $7.30 | $7.17 | $7.25 | $6.56 | 10,753 |
| 2017-01-06 | $6.95 | $7.15 | $6.95 | $7.15 | $6.47 | 59,456 |
| 2017-01-05 | $6.75 | $6.80 | $6.70 | $6.75 | $6.11 | 2,400 |
| 2017-01-04 | $6.72 | $6.85 | $6.72 | $6.75 | $6.11 | 8,700 |
| 2017-01-03 | $6.43 | $6.70 | $6.43 | $6.70 | $6.06 | 6,055 |
| 2016-12-30 | $6.60 | $6.80 | $6.50 | $6.60 | $5.97 | 12,931 |
| 2016-12-29 | $6.70 | $6.80 | $6.56 | $6.65 | $6.02 | 1,305 |
| 2016-12-28 | $6.75 | $6.90 | $6.70 | $6.75 | $6.11 | 5,793 |
| 2016-12-27 | $6.80 | $7.00 | $6.65 | $6.85 | $6.20 | 11,385 |
| 2016-12-23 | $6.80 | $6.95 | $6.75 | $6.85 | $6.20 | 20,413 |
| 2016-12-22 | $6.65 | $6.80 | $6.65 | $6.80 | $6.15 | 12,474 |
| 2016-12-21 | $6.61 | $6.70 | $6.56 | $6.65 | $6.02 | 12,518 |
| 2016-12-20 | $6.60 | $6.65 | $6.60 | $6.60 | $5.97 | 14,297 |
| 2016-12-19 | $6.45 | $6.60 | $6.40 | $6.60 | $5.97 | 9,680 |
| 2016-12-16 | $6.70 | $6.75 | $6.60 | $6.60 | $5.97 | 4,682 |
| 2016-12-15 | $6.55 | $6.95 | $6.40 | $6.55 | $5.93 | 9,367 |
| 2016-12-14 | $6.35 | $6.50 | $6.35 | $6.50 | $5.88 | 14,803 |
| 2016-12-13 | $6.35 | $6.35 | $6.15 | $6.30 | $5.70 | 27,714 |
| 2016-12-12 | $6.30 | $6.70 | $6.30 | $6.55 | $5.93 | 35,329 |
| 2016-12-09 | $6.25 | $6.35 | $6.25 | $6.35 | $5.75 | 7,687 |
| 2016-12-08 | $6.19 | $6.25 | $6.15 | $6.20 | $5.61 | 30,234 |
| 2016-12-07 | $6.35 | $6.35 | $6.10 | $6.15 | $5.57 | 9,654 |
| 2016-12-06 | $6.35 | $6.35 | $6.15 | $6.15 | $5.57 | 16,139 |
| 2016-12-05 | $6.20 | $6.40 | $6.18 | $6.40 | $5.79 | 10,744 |
| 2016-12-02 | $6.10 | $6.20 | $6.05 | $6.10 | $5.52 | 15,313 |
| 2016-12-01 | $6.30 | $6.40 | $6.20 | $6.20 | $5.61 | 12,245 |
| 2016-11-30 | $6.45 | $6.45 | $6.20 | $6.35 | $5.75 | 14,988 |
| 2016-11-29 | $6.15 | $6.50 | $6.00 | $6.35 | $5.75 | 11,491 |
| 2016-11-28 | $6.45 | $6.45 | $6.10 | $6.15 | $5.57 | 23,854 |
| 2016-11-25 | $6.60 | $6.76 | $6.40 | $6.40 | $5.79 | 9,479 |
| 2016-11-23 | $6.61 | $6.70 | $6.55 | $6.60 | $5.97 | 46,131 |
| 2016-11-22 | $6.60 | $6.70 | $6.54 | $6.65 | $6.02 | 39,917 |
| 2016-11-21 | $6.50 | $6.70 | $6.45 | $6.60 | $5.97 | 41,444 |
| 2016-11-18 | $6.55 | $6.70 | $6.35 | $6.45 | $5.84 | 28,151 |
| 2016-11-17 | $6.50 | $6.80 | $6.50 | $6.60 | $5.97 | 52,538 |
| 2016-11-16 | $6.70 | $6.70 | $6.45 | $6.60 | $5.90 | 61,553 |
| 2016-11-15 | $6.40 | $6.70 | $6.20 | $6.60 | $5.90 | 105,701 |
| 2016-11-14 | $6.25 | $6.50 | $6.05 | $6.45 | $5.77 | 53,947 |
| 2016-11-11 | $6.25 | $6.30 | $5.90 | $6.20 | $5.54 | 47,764 |
| 2016-11-10 | $6.55 | $6.68 | $6.00 | $6.25 | $5.59 | 165,902 |
| 2016-11-09 | $6.15 | $6.55 | $6.13 | $6.55 | $5.86 | 22,766 |
| 2016-11-08 | $6.89 | $6.89 | $6.35 | $6.35 | $5.68 | 14,557 |
| 2016-11-07 | $6.60 | $6.80 | $6.55 | $6.70 | $5.99 | 12,468 |
| 2016-11-04 | $6.60 | $6.80 | $6.55 | $6.55 | $5.86 | 4,920 |
| 2016-11-03 | $7.25 | $7.35 | $6.35 | $6.50 | $5.81 | 57,643 |
| 2016-11-02 | $7.15 | $7.16 | $7.05 | $7.05 | $6.30 | 4,463 |
| 2016-11-01 | $7.15 | $7.20 | $7.05 | $7.15 | $6.39 | 5,886 |
| 2016-10-31 | $7.15 | $7.25 | $7.05 | $7.20 | $6.44 | 3,695 |
| 2016-10-28 | $6.95 | $7.10 | $6.95 | $7.10 | $6.35 | 5,101 |
| 2016-10-27 | $7.10 | $7.10 | $7.00 | $7.00 | $6.26 | 1,242 |
| 2016-10-26 | $7.05 | $7.05 | $7.00 | $7.00 | $6.26 | 2,362 |
| 2016-10-25 | $7.00 | $7.00 | $7.00 | $7.00 | $6.26 | 1,682 |
| 2016-10-24 | $7.05 | $7.05 | $7.00 | $7.00 | $6.26 | 3,675 |
| 2016-10-21 | $7.07 | $7.10 | $7.05 | $7.05 | $6.30 | 2,603 |
| 2016-10-20 | $7.06 | $7.10 | $7.06 | $7.09 | $6.34 | 1,447 |
| 2016-10-19 | $7.10 | $7.10 | $7.09 | $7.10 | $6.35 | 2,122 |
| 2016-10-18 | $7.20 | $7.20 | $7.10 | $7.10 | $6.35 | 3,093 |
| 2016-10-17 | $7.15 | $7.20 | $7.15 | $7.16 | $6.40 | 1,350 |
| 2016-10-14 | $7.20 | $7.20 | $7.20 | $7.20 | $6.44 | 742 |
| 2016-10-13 | $7.17 | $7.24 | $7.17 | $7.17 | $6.41 | 2,060 |
| 2016-10-12 | $7.23 | $7.23 | $7.21 | $7.21 | $6.45 | 1,067 |
| 2016-10-11 | $7.25 | $7.25 | $7.15 | $7.16 | $6.40 | 3,791 |
| 2016-10-10 | $7.22 | $7.26 | $7.22 | $7.25 | $6.48 | 4,352 |
| 2016-10-07 | $7.27 | $7.29 | $7.23 | $7.26 | $6.49 | 6,096 |
| 2016-10-06 | $7.27 | $7.37 | $7.27 | $7.27 | $6.50 | 3,713 |
| 2016-10-05 | $7.39 | $7.39 | $7.29 | $7.31 | $6.54 | 3,338 |
| 2016-10-04 | $7.26 | $7.50 | $7.25 | $7.31 | $6.54 | 10,827 |
| 2016-10-03 | $7.41 | $7.42 | $7.30 | $7.32 | $6.55 | 8,228 |
| 2016-09-30 | $7.48 | $7.49 | $7.30 | $7.48 | $6.69 | 2,254 |
| 2016-09-29 | $7.44 | $7.44 | $7.35 | $7.36 | $6.58 | 2,298 |
| 2016-09-28 | $7.38 | $7.38 | $7.32 | $7.32 | $6.55 | 5,971 |
| 2016-09-27 | $7.45 | $7.45 | $7.29 | $7.31 | $6.54 | 6,983 |
| 2016-09-26 | $7.33 | $7.38 | $7.33 | $7.38 | $6.60 | 5,621 |
| 2016-09-23 | $7.47 | $7.50 | $7.40 | $7.40 | $6.62 | 6,400 |
| 2016-09-22 | $7.55 | $7.55 | $7.44 | $7.46 | $6.67 | 2,658 |
| 2016-09-21 | $7.20 | $7.75 | $7.20 | $7.40 | $6.62 | 2,496 |
| 2016-09-20 | $7.28 | $7.28 | $7.20 | $7.20 | $6.44 | 6,583 |
| 2016-09-19 | $7.28 | $7.28 | $7.26 | $7.27 | $6.50 | 3,015 |
| 2016-09-16 | $7.29 | $7.30 | $7.23 | $7.25 | $6.48 | 30,548 |
| 2016-09-15 | $7.32 | $7.47 | $7.24 | $7.28 | $6.51 | 9,501 |
| 2016-09-14 | $7.58 | $7.58 | $7.19 | $7.22 | $6.46 | 21,013 |
| 2016-09-13 | $7.67 | $7.82 | $7.19 | $7.19 | $6.43 | 6,478 |
| 2016-09-12 | $7.28 | $7.28 | $7.22 | $7.28 | $6.51 | 25,484 |
| 2016-09-09 | $7.50 | $7.55 | $7.30 | $7.34 | $6.56 | 12,391 |
| 2016-09-08 | $7.70 | $7.70 | $7.50 | $7.51 | $6.71 | 7,265 |
| 2016-09-07 | $7.67 | $7.80 | $7.57 | $7.60 | $6.80 | 10,017 |
| 2016-09-06 | $7.80 | $8.00 | $7.46 | $7.72 | $6.90 | 62,659 |
| 2016-09-02 | $7.41 | $7.50 | $7.41 | $7.50 | $6.71 | 1,029 |
| 2016-09-01 | $7.50 | $7.53 | $7.40 | $7.47 | $6.68 | 6,512 |
| 2016-08-31 | $7.68 | $7.74 | $7.50 | $7.54 | $6.74 | 6,939 |
| 2016-08-30 | $7.63 | $7.63 | $7.36 | $7.46 | $6.67 | 4,037 |
| 2016-08-29 | $7.99 | $7.99 | $7.60 | $7.62 | $6.81 | 1,392 |
| 2016-08-26 | $7.74 | $7.87 | $7.51 | $7.81 | $6.98 | 11,011 |
| 2016-08-25 | $7.63 | $7.82 | $7.63 | $7.73 | $6.91 | 27,320 |
| 2016-08-24 | $7.74 | $7.91 | $7.55 | $7.81 | $6.98 | 58,954 |
| 2016-08-23 | $7.60 | $7.60 | $7.50 | $7.55 | $6.75 | 19,330 |
| 2016-08-22 | $7.56 | $7.68 | $7.51 | $7.61 | $6.80 | 12,604 |
| 2016-08-19 | $7.42 | $7.56 | $7.42 | $7.56 | $6.76 | 11,355 |
| 2016-08-18 | $7.41 | $7.50 | $7.41 | $7.50 | $6.71 | 16,633 |
| 2016-08-17 | $7.45 | $7.45 | $7.38 | $7.44 | $6.65 | 5,987 |
| 2016-08-16 | $7.46 | $7.58 | $7.41 | $7.55 | $6.68 | 25,293 |
| 2016-08-15 | $7.55 | $7.56 | $7.40 | $7.50 | $6.63 | 17,623 |
| 2016-08-12 | $7.60 | $7.70 | $7.56 | $7.58 | $6.71 | 31,672 |
| 2016-08-11 | $7.55 | $7.55 | $7.45 | $7.55 | $6.68 | 4,189 |
| 2016-08-10 | $7.53 | $7.53 | $7.43 | $7.53 | $6.66 | 4,743 |
| 2016-08-09 | $7.60 | $7.60 | $7.47 | $7.53 | $6.66 | 10,086 |
| 2016-08-08 | $7.93 | $7.93 | $7.41 | $7.60 | $6.72 | 10,054 |
| 2016-08-05 | $7.38 | $7.78 | $7.38 | $7.59 | $6.71 | 14,713 |
| 2016-08-04 | $7.70 | $7.71 | $7.55 | $7.57 | $6.70 | 8,296 |
| 2016-08-03 | $7.94 | $7.94 | $7.62 | $7.67 | $6.78 | 757 |
| 2016-08-02 | $7.73 | $7.73 | $7.56 | $7.70 | $6.81 | 6,774 |
| 2016-08-01 | $7.66 | $7.74 | $7.66 | $7.70 | $6.81 | 10,509 |
| 2016-07-29 | $7.65 | $7.78 | $7.57 | $7.66 | $6.78 | 12,107 |
| 2016-07-28 | $7.61 | $7.74 | $7.61 | $7.71 | $6.82 | 3,346 |
| 2016-07-27 | $7.44 | $7.85 | $7.44 | $7.65 | $6.77 | 8,484 |
| 2016-07-26 | $7.62 | $7.82 | $7.51 | $7.68 | $6.79 | 13,172 |
| 2016-07-25 | $7.82 | $7.82 | $7.60 | $7.64 | $6.76 | 19,625 |
| 2016-07-22 | $7.88 | $7.90 | $7.88 | $7.89 | $6.98 | 1,372 |
| 2016-07-21 | $7.84 | $7.95 | $7.58 | $7.95 | $7.03 | 11,783 |
| 2016-07-20 | $7.92 | $8.01 | $7.85 | $8.00 | $7.08 | 6,821 |
| 2016-07-19 | $7.93 | $8.05 | $7.93 | $8.00 | $7.08 | 6,655 |
| 2016-07-18 | $8.09 | $8.09 | $8.00 | $8.01 | $7.09 | 2,787 |
| 2016-07-15 | $8.05 | $8.10 | $8.01 | $8.04 | $7.11 | 11,482 |
| 2016-07-14 | $8.08 | $8.18 | $7.92 | $8.10 | $7.17 | 8,404 |
| 2016-07-13 | $8.16 | $8.17 | $8.01 | $8.01 | $7.09 | 7,690 |
| 2016-07-12 | $8.07 | $8.24 | $7.94 | $8.16 | $7.22 | 13,605 |
| 2016-07-11 | $8.03 | $8.15 | $7.96 | $8.12 | $7.18 | 10,215 |
| 2016-07-08 | $8.24 | $8.24 | $8.08 | $8.11 | $7.17 | 2,633 |
| 2016-07-07 | $8.06 | $8.16 | $7.94 | $8.09 | $7.16 | 20,586 |
| 2016-07-06 | $7.89 | $8.21 | $7.74 | $8.12 | $7.18 | 25,370 |
| 2016-07-05 | $7.87 | $8.06 | $7.87 | $7.95 | $7.03 | 21,922 |
| 2016-07-01 | $7.35 | $8.23 | $7.35 | $7.84 | $6.94 | 10,817 |
| 2016-06-30 | $7.90 | $8.05 | $7.79 | $8.02 | $7.09 | 26,342 |
| 2016-06-29 | $7.75 | $7.76 | $7.65 | $7.75 | $6.86 | 10,251 |
| 2016-06-28 | $7.50 | $7.65 | $7.28 | $7.65 | $6.77 | 27,682 |
| 2016-06-27 | $7.47 | $7.49 | $7.31 | $7.47 | $6.61 | 18,495 |
| 2016-06-24 | $7.37 | $7.49 | $7.14 | $7.32 | $6.48 | 23,800 |
| 2016-06-23 | $7.73 | $7.73 | $7.36 | $7.63 | $6.75 | 16,821 |
| 2016-06-22 | $7.31 | $7.64 | $7.08 | $7.41 | $6.55 | 21,776 |
| 2016-06-21 | $7.24 | $7.53 | $7.24 | $7.34 | $6.49 | 16,663 |
| 2016-06-20 | $7.19 | $7.44 | $7.03 | $7.24 | $6.40 | 21,024 |
| 2016-06-17 | $7.20 | $7.29 | $6.90 | $7.19 | $6.36 | 17,501 |
| 2016-06-16 | $6.92 | $7.23 | $6.92 | $6.96 | $6.16 | 31,536 |
| 2016-06-15 | $6.67 | $7.07 | $6.67 | $6.89 | $6.09 | 33,718 |
| 2016-06-14 | $6.60 | $6.68 | $6.43 | $6.62 | $5.86 | 57,869 |
| 2016-06-13 | $6.76 | $6.76 | $6.64 | $6.64 | $5.87 | 23,028 |
| 2016-06-10 | $7.01 | $7.02 | $6.76 | $6.76 | $5.98 | 39,129 |
| 2016-06-09 | $7.02 | $7.11 | $7.02 | $7.03 | $6.21 | 19,422 |
| 2016-06-08 | $7.09 | $7.10 | $7.01 | $7.02 | $6.21 | 16,670 |
| 2016-06-07 | $7.20 | $7.20 | $7.04 | $7.06 | $6.25 | 37,025 |
| 2016-06-06 | $7.15 | $7.23 | $7.01 | $7.21 | $6.38 | 43,442 |
| 2016-06-03 | $7.30 | $7.30 | $7.16 | $7.16 | $6.33 | 10,420 |
| 2016-06-02 | $7.35 | $7.38 | $7.23 | $7.29 | $6.45 | 27,335 |
| 2016-06-01 | $7.44 | $7.49 | $7.37 | $7.42 | $6.56 | 13,896 |
| 2016-05-31 | $7.51 | $7.66 | $7.38 | $7.44 | $6.58 | 37,078 |
| 2016-05-27 | $7.57 | $7.79 | $7.48 | $7.49 | $6.63 | 25,297 |
| 2016-05-26 | $7.51 | $7.62 | $7.48 | $7.50 | $6.63 | 4,540 |
| 2016-05-25 | $7.26 | $7.60 | $7.26 | $7.48 | $6.62 | 13,801 |
| 2016-05-24 | $7.52 | $7.75 | $7.52 | $7.57 | $6.70 | 14,174 |
| 2016-05-23 | $7.09 | $7.63 | $7.09 | $7.52 | $6.65 | 12,211 |
| 2016-05-20 | $7.25 | $7.39 | $7.23 | $7.26 | $6.42 | 32,787 |
| 2016-05-19 | $7.46 | $7.46 | $7.25 | $7.33 | $6.48 | 21,126 |
| 2016-05-18 | $7.57 | $7.65 | $7.30 | $7.48 | $6.62 | 38,743 |
| 2016-05-17 | $7.82 | $7.86 | $7.62 | $7.65 | $6.70 | 11,623 |
| 2016-05-16 | $7.77 | $7.95 | $7.77 | $7.80 | $6.83 | 11,155 |
| 2016-05-13 | $8.04 | $8.05 | $7.78 | $7.78 | $6.81 | 14,707 |
| 2016-05-12 | $7.98 | $8.09 | $7.85 | $7.90 | $6.91 | 13,619 |
| 2016-05-11 | $8.04 | $8.18 | $8.01 | $8.01 | $7.01 | 13,368 |
| 2016-05-10 | $8.15 | $8.16 | $7.84 | $8.05 | $7.05 | 22,965 |
| 2016-05-09 | $7.89 | $8.25 | $7.89 | $8.18 | $7.16 | 9,482 |
| 2016-05-06 | $7.93 | $8.13 | $7.85 | $7.99 | $6.99 | 8,226 |
| 2016-05-05 | $8.39 | $8.50 | $7.56 | $8.02 | $7.02 | 79,062 |
| 2016-05-04 | $8.73 | $8.95 | $8.65 | $8.73 | $7.64 | 12,591 |
| 2016-05-03 | $8.58 | $8.81 | $8.58 | $8.72 | $7.63 | 11,075 |
| 2016-05-02 | $8.75 | $8.83 | $8.53 | $8.67 | $7.59 | 10,993 |
| 2016-04-29 | $8.67 | $8.87 | $8.67 | $8.71 | $7.62 | 4,485 |
| 2016-04-28 | $8.66 | $8.96 | $8.54 | $8.64 | $7.56 | 18,017 |
| 2016-04-27 | $8.65 | $8.89 | $8.64 | $8.75 | $7.66 | 15,161 |
| 2016-04-26 | $8.85 | $8.87 | $8.74 | $8.86 | $7.75 | 4,997 |
| 2016-04-25 | $8.95 | $8.96 | $8.74 | $8.85 | $7.75 | 8,128 |
| 2016-04-22 | $8.60 | $8.98 | $8.60 | $8.88 | $7.77 | 41,751 |
| 2016-04-21 | $8.59 | $8.70 | $8.50 | $8.54 | $7.47 | 13,639 |
| 2016-04-20 | $8.29 | $8.75 | $8.25 | $8.53 | $7.47 | 118,738 |
| 2016-04-19 | $8.39 | $8.39 | $8.28 | $8.34 | $7.30 | 10,207 |
| 2016-04-18 | $8.18 | $8.37 | $8.17 | $8.25 | $7.22 | 13,172 |
| 2016-04-15 | $8.36 | $8.49 | $8.21 | $8.23 | $7.20 | 7,512 |
| 2016-04-14 | $8.30 | $8.46 | $8.30 | $8.46 | $7.40 | 7,475 |
| 2016-04-13 | $8.05 | $8.40 | $8.05 | $8.23 | $7.20 | 16,133 |
| 2016-04-12 | $8.08 | $8.32 | $8.08 | $8.30 | $7.26 | 7,127 |
| 2016-04-11 | $8.03 | $8.37 | $8.03 | $8.20 | $7.18 | 6,830 |
| 2016-04-08 | $7.97 | $8.26 | $7.89 | $7.96 | $6.97 | 6,372 |
| 2016-04-07 | $8.44 | $8.63 | $7.80 | $7.92 | $6.93 | 36,174 |
| 2016-04-06 | $8.69 | $8.69 | $8.40 | $8.47 | $7.41 | 10,425 |
| 2016-04-05 | $8.49 | $8.65 | $8.43 | $8.58 | $7.51 | 13,926 |
| 2016-04-04 | $8.40 | $8.78 | $8.40 | $8.42 | $7.37 | 9,737 |
| 2016-04-01 | $8.39 | $8.42 | $8.17 | $8.42 | $7.37 | 6,562 |
| 2016-03-31 | $8.51 | $8.51 | $8.12 | $8.14 | $7.12 | 19,166 |
| 2016-03-30 | $8.25 | $8.44 | $8.19 | $8.19 | $7.17 | 7,049 |
| 2016-03-29 | $8.25 | $8.37 | $8.02 | $8.19 | $7.17 | 14,424 |
| 2016-03-28 | $8.03 | $8.46 | $8.03 | $8.32 | $7.28 | 18,611 |
| 2016-03-24 | $8.09 | $8.18 | $7.98 | $8.06 | $7.05 | 8,960 |
| 2016-03-23 | $8.08 | $8.34 | $8.04 | $8.21 | $7.19 | 18,878 |
| 2016-03-22 | $8.43 | $8.52 | $8.04 | $8.23 | $7.20 | 21,639 |
| 2016-03-21 | $8.75 | $8.88 | $8.50 | $8.60 | $7.53 | 18,786 |
| 2016-03-18 | $8.74 | $8.89 | $8.65 | $8.68 | $7.60 | 15,987 |
| 2016-03-17 | $8.35 | $8.74 | $8.20 | $8.71 | $7.62 | 46,160 |
| 2016-03-16 | $8.18 | $8.50 | $7.84 | $8.38 | $7.33 | 16,602 |
| 2016-03-15 | $8.13 | $8.51 | $7.93 | $8.26 | $7.23 | 12,906 |
| 2016-03-14 | $7.91 | $8.16 | $7.90 | $8.11 | $7.10 | 15,874 |
| 2016-03-11 | $7.71 | $7.98 | $7.71 | $7.98 | $6.98 | 76,665 |
| 2016-03-10 | $7.60 | $7.73 | $7.48 | $7.69 | $6.73 | 14,552 |
| 2016-03-09 | $7.39 | $7.87 | $7.39 | $7.57 | $6.63 | 70,605 |
| 2016-03-08 | $7.35 | $7.54 | $7.24 | $7.45 | $6.52 | 12,585 |
| 2016-03-07 | $7.45 | $7.50 | $7.31 | $7.36 | $6.44 | 15,656 |
| 2016-03-04 | $7.20 | $8.01 | $7.03 | $7.52 | $6.58 | 92,603 |
| 2016-03-03 | $7.88 | $7.88 | $7.65 | $7.70 | $6.74 | 13,734 |
| 2016-03-02 | $7.51 | $7.83 | $7.47 | $7.74 | $6.77 | 17,263 |
| 2016-03-01 | $7.27 | $7.91 | $7.26 | $7.49 | $6.56 | 85,150 |
| 2016-02-29 | $7.43 | $7.56 | $7.24 | $7.24 | $6.34 | 23,297 |
| 2016-02-26 | $7.49 | $7.49 | $7.14 | $7.41 | $6.49 | 3,634 |
| 2016-02-25 | $7.06 | $7.40 | $7.05 | $7.17 | $6.27 | 5,217 |
| 2016-02-24 | $6.99 | $7.22 | $6.99 | $7.22 | $6.32 | 8,976 |
| 2016-02-23 | $6.95 | $7.02 | $6.95 | $6.99 | $6.12 | 5,929 |
| 2016-02-22 | $7.07 | $7.10 | $7.00 | $7.02 | $6.14 | 10,025 |
| 2016-02-19 | $6.98 | $7.08 | $6.95 | $7.06 | $6.18 | 3,802 |
| 2016-02-18 | $7.17 | $7.17 | $7.00 | $7.06 | $6.18 | 2,740 |
| 2016-02-17 | $6.98 | $7.16 | $6.96 | $7.07 | $6.19 | 27,804 |
| 2016-02-16 | $6.91 | $7.08 | $6.83 | $6.99 | $6.05 | 15,661 |
| 2016-02-12 | $6.55 | $7.04 | $6.55 | $6.87 | $5.95 | 8,966 |
| 2016-02-11 | $6.99 | $7.20 | $6.82 | $6.91 | $5.98 | 6,875 |
| 2016-02-10 | $7.10 | $7.31 | $6.99 | $6.99 | $6.05 | 5,328 |
| 2016-02-09 | $7.04 | $7.19 | $6.97 | $7.13 | $6.17 | 25,137 |
| 2016-02-08 | $7.41 | $7.41 | $6.90 | $7.20 | $6.23 | 16,680 |
| 2016-02-05 | $7.52 | $7.69 | $7.25 | $7.41 | $6.41 | 33,611 |
| 2016-02-04 | $7.77 | $7.77 | $7.49 | $7.50 | $6.49 | 19,332 |
| 2016-02-03 | $7.79 | $7.79 | $7.56 | $7.62 | $6.59 | 9,663 |
| 2016-02-02 | $7.60 | $7.89 | $7.51 | $7.57 | $6.55 | 16,594 |
| 2016-02-01 | $7.77 | $7.77 | $7.51 | $7.56 | $6.54 | 13,777 |
| 2016-01-29 | $7.50 | $8.04 | $7.50 | $7.73 | $6.69 | 15,392 |
| 2016-01-28 | $7.50 | $7.65 | $7.49 | $7.56 | $6.54 | 55,784 |
| 2016-01-27 | $7.70 | $7.71 | $7.37 | $7.51 | $6.50 | 49,670 |
| 2016-01-26 | $7.70 | $7.85 | $7.60 | $7.68 | $6.65 | 21,517 |
| 2016-01-25 | $8.09 | $8.09 | $7.74 | $7.74 | $6.70 | 11,480 |
| 2016-01-22 | $7.88 | $7.99 | $7.78 | $7.94 | $6.87 | 11,704 |
| 2016-01-21 | $7.99 | $8.19 | $7.71 | $7.81 | $6.76 | 10,482 |
| 2016-01-20 | $7.63 | $7.90 | $7.58 | $7.83 | $6.78 | 15,621 |
| 2016-01-19 | $7.98 | $8.09 | $7.60 | $7.74 | $6.70 | 10,269 |
| 2016-01-15 | $7.95 | $7.95 | $7.80 | $7.83 | $6.78 | 13,569 |
| 2016-01-14 | $7.87 | $8.25 | $7.87 | $8.13 | $7.04 | 10,933 |
| 2016-01-13 | $8.11 | $8.11 | $7.67 | $7.95 | $6.88 | 35,374 |
| 2016-01-12 | $8.25 | $8.25 | $7.97 | $8.11 | $7.02 | 11,623 |
| 2016-01-11 | $8.71 | $8.90 | $8.13 | $8.16 | $7.06 | 69,670 |
| 2016-01-08 | $8.90 | $9.06 | $8.79 | $8.88 | $7.69 | 19,413 |
| 2016-01-07 | $9.00 | $9.00 | $8.76 | $8.85 | $7.66 | 20,242 |
| 2016-01-06 | $9.31 | $9.44 | $8.94 | $9.20 | $7.96 | 14,842 |
| 2016-01-05 | $9.20 | $9.40 | $8.86 | $9.38 | $8.12 | 21,460 |
| 2016-01-04 | $8.74 | $9.20 | $8.60 | $9.13 | $7.90 | 59,234 |
| 2015-12-31 | $8.45 | $8.73 | $8.39 | $8.59 | $7.43 | 24,082 |
| 2015-12-30 | $8.71 | $8.77 | $8.35 | $8.37 | $7.24 | 31,599 |
| 2015-12-29 | $8.65 | $9.05 | $8.61 | $8.78 | $7.60 | 17,349 |
| 2015-12-28 | $8.88 | $9.03 | $8.71 | $8.85 | $7.66 | 16,442 |
| 2015-12-24 | $8.73 | $8.95 | $8.51 | $8.95 | $7.75 | 9,475 |
| 2015-12-23 | $8.26 | $8.75 | $8.26 | $8.73 | $7.56 | 27,177 |
| 2015-12-22 | $8.30 | $8.31 | $8.16 | $8.30 | $7.18 | 13,221 |
| 2015-12-21 | $8.32 | $8.44 | $8.28 | $8.31 | $7.19 | 4,709 |
| 2015-12-18 | $8.51 | $8.51 | $8.30 | $8.41 | $7.28 | 7,025 |
| 2015-12-17 | $8.33 | $8.64 | $8.24 | $8.48 | $7.34 | 14,392 |
| 2015-12-16 | $8.45 | $8.48 | $7.95 | $8.34 | $7.22 | 75,560 |
| 2015-12-15 | $8.89 | $8.89 | $8.39 | $8.44 | $7.30 | 18,014 |
| 2015-12-14 | $8.80 | $8.81 | $8.60 | $8.76 | $7.58 | 17,310 |
| 2015-12-11 | $8.69 | $8.98 | $8.61 | $8.73 | $7.56 | 9,162 |
| 2015-12-10 | $8.97 | $9.13 | $8.76 | $9.02 | $7.81 | 9,675 |
| 2015-12-09 | $9.14 | $9.14 | $8.95 | $8.97 | $7.76 | 9,005 |
| 2015-12-08 | $9.03 | $9.13 | $8.97 | $9.05 | $7.83 | 3,488 |
| 2015-12-07 | $9.17 | $9.22 | $9.09 | $9.12 | $7.89 | 14,942 |
| 2015-12-04 | $8.68 | $9.19 | $8.68 | $9.13 | $7.90 | 10,645 |
| 2015-12-03 | $9.19 | $9.23 | $9.01 | $9.08 | $7.86 | 8,248 |
| 2015-12-02 | $9.11 | $9.29 | $9.11 | $9.21 | $7.97 | 8,531 |
| 2015-12-01 | $8.89 | $9.21 | $8.65 | $9.21 | $7.97 | 25,577 |
| 2015-11-30 | $8.82 | $8.89 | $8.62 | $8.85 | $7.66 | 21,444 |
| 2015-11-27 | $8.80 | $8.89 | $8.72 | $8.80 | $7.62 | 2,833 |
| 2015-11-25 | $8.72 | $8.91 | $8.60 | $8.78 | $7.60 | 6,685 |
| 2015-11-24 | $8.78 | $8.88 | $8.61 | $8.70 | $7.53 | 7,163 |
| 2015-11-23 | $8.49 | $8.91 | $8.48 | $8.78 | $7.60 | 29,703 |
| 2015-11-20 | $8.20 | $8.64 | $8.20 | $8.60 | $7.44 | 20,096 |
| 2015-11-19 | $8.62 | $8.74 | $8.26 | $8.26 | $7.15 | 54,360 |
| 2015-11-18 | $8.90 | $8.91 | $8.65 | $8.70 | $7.53 | 20,996 |
| 2015-11-17 | $8.93 | $8.99 | $8.80 | $8.88 | $7.62 | 10,180 |
| 2015-11-16 | $9.01 | $9.34 | $8.81 | $8.88 | $7.62 | 23,774 |
| 2015-11-13 | $9.08 | $9.16 | $8.85 | $9.09 | $7.80 | 19,178 |
| 2015-11-12 | $9.00 | $9.32 | $8.83 | $9.06 | $7.77 | 50,715 |
| 2015-11-11 | $9.23 | $9.26 | $8.88 | $8.98 | $7.70 | 74,925 |
| 2015-11-10 | $9.13 | $9.33 | $9.03 | $9.28 | $7.96 | 31,428 |
| 2015-11-09 | $9.18 | $9.40 | $8.91 | $9.12 | $7.82 | 24,419 |
| 2015-11-06 | $9.34 | $9.34 | $8.50 | $9.07 | $7.78 | 123,904 |
| 2015-11-05 | $9.61 | $10.00 | $9.61 | $9.80 | $8.40 | 22,269 |
| 2015-11-04 | $10.04 | $10.19 | $9.83 | $9.94 | $8.52 | 51,168 |
| 2015-11-03 | $9.84 | $10.14 | $9.84 | $10.04 | $8.61 | 40,863 |
| 2015-11-02 | $9.69 | $9.91 | $9.61 | $9.84 | $8.44 | 10,660 |
| 2015-10-30 | $9.96 | $10.00 | $9.56 | $9.57 | $8.21 | 13,063 |
| 2015-10-29 | $9.81 | $10.07 | $9.81 | $9.92 | $8.51 | 14,406 |
| 2015-10-28 | $9.68 | $9.95 | $9.58 | $9.82 | $8.42 | 20,238 |
| 2015-10-27 | $9.65 | $9.78 | $9.46 | $9.69 | $8.31 | 36,710 |
| 2015-10-26 | $9.80 | $9.80 | $9.56 | $9.57 | $8.21 | 16,832 |
| 2015-10-23 | $9.70 | $10.00 | $9.55 | $9.74 | $8.35 | 18,978 |
| 2015-10-22 | $9.65 | $9.74 | $9.50 | $9.65 | $8.28 | 17,763 |
| 2015-10-21 | $9.92 | $10.00 | $9.50 | $9.64 | $8.27 | 36,735 |
| 2015-10-20 | $9.35 | $9.95 | $9.35 | $9.88 | $8.47 | 35,687 |
| 2015-10-19 | $9.14 | $9.46 | $8.95 | $9.35 | $8.02 | 29,618 |
| 2015-10-16 | $9.13 | $9.29 | $8.58 | $9.19 | $7.88 | 38,402 |
| 2015-10-15 | $9.56 | $9.63 | $9.10 | $9.19 | $7.88 | 79,850 |
| 2015-10-14 | $10.03 | $10.30 | $9.51 | $9.69 | $8.31 | 77,871 |
| 2015-10-13 | $9.98 | $10.08 | $9.85 | $9.99 | $8.57 | 28,026 |
| 2015-10-12 | $10.00 | $10.08 | $9.61 | $9.96 | $8.54 | 20,095 |
| 2015-10-09 | $9.91 | $10.20 | $9.70 | $9.99 | $8.57 | 37,926 |
| 2015-10-08 | $10.02 | $10.09 | $9.90 | $10.00 | $8.58 | 79,858 |
| 2015-10-07 | $10.00 | $10.15 | $9.88 | $10.02 | $8.59 | 46,207 |
| 2015-10-06 | $10.12 | $10.16 | $9.79 | $9.99 | $8.57 | 92,425 |
| 2015-10-05 | $9.68 | $10.46 | $9.51 | $10.19 | $8.74 | 164,510 |
| 2015-10-02 | $9.05 | $9.95 | $8.90 | $9.93 | $8.52 | 124,186 |
| 2015-10-01 | $9.05 | $9.14 | $8.81 | $9.10 | $7.80 | 41,981 |
| 2015-09-30 | $9.10 | $9.15 | $8.99 | $9.06 | $7.77 | 30,409 |
| 2015-09-29 | $9.12 | $9.20 | $8.95 | $9.01 | $7.73 | 4,602 |
| 2015-09-28 | $9.09 | $9.15 | $8.94 | $9.15 | $7.85 | 13,797 |
| 2015-09-25 | $8.90 | $9.10 | $8.72 | $9.09 | $7.80 | 40,398 |
| 2015-09-24 | $8.71 | $8.88 | $8.52 | $8.80 | $7.55 | 18,778 |
| 2015-09-23 | $8.74 | $8.95 | $8.59 | $8.78 | $7.53 | 11,390 |
| 2015-09-22 | $8.83 | $8.98 | $8.66 | $8.77 | $7.52 | 46,983 |
| 2015-09-21 | $9.00 | $9.11 | $8.68 | $9.00 | $7.72 | 87,564 |
| 2015-09-18 | $8.52 | $9.00 | $8.48 | $8.99 | $7.71 | 102,014 |
| 2015-09-17 | $8.37 | $8.62 | $8.37 | $8.60 | $7.38 | 96,736 |
| 2015-09-16 | $7.95 | $8.70 | $7.94 | $8.45 | $7.25 | 361,365 |
| 2015-09-15 | $7.61 | $7.99 | $7.58 | $7.92 | $6.79 | 115,127 |
| 2015-09-14 | $7.56 | $7.70 | $7.47 | $7.52 | $6.45 | 98,593 |
| 2015-09-11 | $7.50 | $7.50 | $7.43 | $7.47 | $6.41 | 15,822 |
| 2015-09-10 | $7.48 | $7.65 | $7.46 | $7.51 | $6.44 | 46,015 |
| 2015-09-09 | $7.40 | $7.70 | $7.36 | $7.38 | $6.33 | 28,607 |
| 2015-09-08 | $7.50 | $7.50 | $7.35 | $7.36 | $6.31 | 11,064 |
| 2015-09-04 | $7.39 | $7.52 | $7.39 | $7.44 | $6.38 | 5,170 |
| 2015-09-03 | $7.53 | $7.60 | $7.43 | $7.43 | $6.37 | 3,260 |
| 2015-09-02 | $7.68 | $7.68 | $7.51 | $7.52 | $6.45 | 10,101 |
| 2015-09-01 | $7.73 | $7.73 | $7.51 | $7.56 | $6.48 | 7,955 |
| 2015-08-31 | $7.46 | $7.69 | $7.45 | $7.51 | $6.44 | 5,799 |
| 2015-08-28 | $7.50 | $7.73 | $7.50 | $7.54 | $6.47 | 10,714 |
| 2015-08-27 | $7.59 | $7.74 | $7.53 | $7.60 | $6.52 | 24,586 |
| 2015-08-26 | $7.60 | $7.60 | $7.38 | $7.51 | $6.44 | 14,528 |
| 2015-08-25 | $7.60 | $7.60 | $7.38 | $7.44 | $6.38 | 22,417 |
| 2015-08-24 | $7.25 | $7.59 | $6.40 | $7.54 | $6.47 | 42,344 |
| 2015-08-21 | $7.72 | $7.77 | $7.48 | $7.55 | $6.47 | 22,682 |
| 2015-08-20 | $7.96 | $8.00 | $7.66 | $7.68 | $6.59 | 32,511 |
Transact Technologies Inc (TACT) News Headlines
Recent Transact Technologies Inc (TACT) News
Similar Companies to Transact Technologies Inc (TACT) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |