Carrols Restaurant Group Inc (TAST) Exchange: NASDAQ
Data as of June 30, 2025
$9.54 ($0.00) 0.00%
Carrols Restaurant Group Inc - Daily Information
Click for more stock information on Carrols Restaurant Group Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $9.54 |
| Previous Close | $9.54 |
| High | $9.54 |
| Low | $9.54 |
| Adjusted Open | $9.54 |
| Previous Adjusted Close | $9.54 |
| Adjusted High | $9.54 |
| Adjusted Low | $9.54 |
About Carrols Restaurant Group Inc (TAST)
Carrols Restaurant Group Inc (TAST) is one of the largest restaurant companies in the United States. With over 1,100 restaurants in 35 states, Carrols is the largest restaurant franchisor and operator of Burger King locations in the nation. Established in 1960, Carrols went public in 1995 and has since grown to its current scale. Carrolsâ is the largest Burger King franchisee in the world and has a significant presence in Miami, New York City and Philadelphia. In addition, Carrols has become the largest Hispanic-style fast food restaurant organization in the United States, operating more than 350 Pollo Tropical and Taco Cabana restaurants. The company remains focused on achieving long-term growth through continued expansion of its current concepts, introducing new menu items and enhancing customer satisfaction.
Invest in Carrols Restaurant Group Inc (TAST)
Historical Stock Data for Carrols Restaurant Group Inc (TAST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2024-05-15 | $9.55 | $9.56 | $9.54 | $9.54 | $9.54 | 3,501,679 |
| 2024-05-14 | $9.54 | $9.56 | $9.54 | $9.55 | $9.55 | 1,563,098 |
| 2024-05-13 | $9.54 | $9.55 | $9.54 | $9.54 | $9.54 | 402,610 |
| 2024-05-10 | $9.54 | $9.55 | $9.54 | $9.54 | $9.54 | 309,154 |
| 2024-05-09 | $9.54 | $9.55 | $9.53 | $9.54 | $9.54 | 659,508 |
| 2024-05-08 | $9.52 | $9.54 | $9.52 | $9.53 | $9.53 | 228,193 |
| 2024-05-07 | $9.52 | $9.54 | $9.52 | $9.53 | $9.53 | 440,887 |
| 2024-05-06 | $9.53 | $9.54 | $9.52 | $9.53 | $9.53 | 369,620 |
| 2024-05-03 | $9.53 | $9.54 | $9.52 | $9.52 | $9.52 | 442,183 |
| 2024-05-02 | $9.52 | $9.53 | $9.51 | $9.52 | $9.52 | 298,850 |
| 2024-05-01 | $9.52 | $9.53 | $9.51 | $9.51 | $9.51 | 798,054 |
| 2024-04-30 | $9.51 | $9.53 | $9.51 | $9.52 | $9.52 | 668,776 |
| 2024-04-29 | $9.51 | $9.52 | $9.51 | $9.51 | $9.51 | 206,546 |
| 2024-04-26 | $9.51 | $9.53 | $9.51 | $9.51 | $9.51 | 378,133 |
| 2024-04-25 | $9.51 | $9.52 | $9.51 | $9.51 | $9.51 | 579,593 |
| 2024-04-24 | $9.51 | $9.52 | $9.51 | $9.51 | $9.51 | 260,805 |
| 2024-04-23 | $9.51 | $9.53 | $9.51 | $9.51 | $9.51 | 466,148 |
| 2024-04-22 | $9.52 | $9.53 | $9.51 | $9.51 | $9.51 | 377,054 |
| 2024-04-19 | $9.50 | $9.52 | $9.50 | $9.52 | $9.52 | 457,071 |
| 2024-04-18 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 436,508 |
| 2024-04-17 | $9.50 | $9.52 | $9.50 | $9.51 | $9.51 | 548,466 |
| 2024-04-16 | $9.49 | $9.51 | $9.49 | $9.49 | $9.49 | 334,093 |
| 2024-04-15 | $9.50 | $9.51 | $9.48 | $9.49 | $9.49 | 659,757 |
| 2024-04-12 | $9.48 | $9.50 | $9.48 | $9.48 | $9.48 | 423,329 |
| 2024-04-11 | $9.48 | $9.51 | $9.47 | $9.47 | $9.47 | 544,573 |
| 2024-04-10 | $9.48 | $9.50 | $9.48 | $9.48 | $9.48 | 796,508 |
| 2024-04-09 | $9.49 | $9.50 | $9.48 | $9.48 | $9.48 | 245,869 |
| 2024-04-08 | $9.49 | $9.50 | $9.47 | $9.48 | $9.48 | 465,418 |
| 2024-04-05 | $9.50 | $9.51 | $9.48 | $9.48 | $9.48 | 344,375 |
| 2024-04-04 | $9.52 | $9.53 | $9.48 | $9.48 | $9.48 | 595,205 |
| 2024-04-03 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 694,416 |
| 2024-04-02 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 573,183 |
| 2024-04-01 | $9.52 | $9.52 | $9.51 | $9.51 | $9.51 | 387,324 |
| 2024-03-28 | $9.50 | $9.52 | $9.50 | $9.51 | $9.51 | 1,910,833 |
| 2024-03-27 | $9.51 | $9.51 | $9.50 | $9.50 | $9.50 | 498,016 |
| 2024-03-26 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 1,314,904 |
| 2024-03-25 | $9.51 | $9.51 | $9.49 | $9.51 | $9.51 | 821,071 |
| 2024-03-22 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 647,464 |
| 2024-03-21 | $9.50 | $9.51 | $9.50 | $9.50 | $9.50 | 1,166,672 |
| 2024-03-20 | $9.49 | $9.50 | $9.49 | $9.49 | $9.49 | 410,225 |
| 2024-03-19 | $9.49 | $9.51 | $9.48 | $9.48 | $9.48 | 512,658 |
| 2024-03-18 | $9.48 | $9.51 | $9.48 | $9.49 | $9.49 | 3,181,576 |
| 2024-03-15 | $9.48 | $9.50 | $9.48 | $9.48 | $9.48 | 811,004 |
| 2024-03-14 | $9.48 | $9.50 | $9.48 | $9.48 | $9.48 | 340,822 |
| 2024-03-13 | $9.48 | $9.52 | $9.48 | $9.48 | $9.48 | 490,358 |
| 2024-03-12 | $9.48 | $9.51 | $9.48 | $9.48 | $9.48 | 476,592 |
| 2024-03-11 | $9.45 | $9.50 | $9.42 | $9.48 | $9.48 | 836,423 |
| 2024-03-08 | $9.49 | $9.49 | $9.46 | $9.47 | $9.47 | 1,517,007 |
| 2024-03-07 | $9.49 | $9.52 | $9.49 | $9.49 | $9.47 | 226,945 |
| 2024-03-06 | $9.48 | $9.50 | $9.47 | $9.49 | $9.47 | 804,976 |
| 2024-03-05 | $9.46 | $9.48 | $9.46 | $9.47 | $9.45 | 1,300,347 |
| 2024-03-04 | $9.49 | $9.50 | $9.45 | $9.46 | $9.44 | 483,890 |
| 2024-03-01 | $9.49 | $9.53 | $9.46 | $9.46 | $9.44 | 584,630 |
| 2024-02-29 | $9.47 | $9.49 | $9.45 | $9.47 | $9.45 | 794,376 |
| 2024-02-28 | $9.46 | $9.48 | $9.46 | $9.46 | $9.44 | 181,198 |
| 2024-02-27 | $9.46 | $9.48 | $9.46 | $9.46 | $9.44 | 255,194 |
| 2024-02-26 | $9.47 | $9.47 | $9.45 | $9.45 | $9.43 | 288,960 |
| 2024-02-23 | $9.44 | $9.45 | $9.44 | $9.44 | $9.42 | 209,624 |
| 2024-02-22 | $9.47 | $9.47 | $9.43 | $9.43 | $9.41 | 316,661 |
| 2024-02-21 | $9.45 | $9.47 | $9.44 | $9.44 | $9.42 | 303,778 |
| 2024-02-20 | $9.43 | $9.45 | $9.43 | $9.45 | $9.43 | 203,367 |
| 2024-02-16 | $9.44 | $9.45 | $9.43 | $9.44 | $9.44 | 252,784 |
| 2024-02-15 | $9.43 | $9.45 | $9.42 | $9.44 | $9.44 | 875,160 |
| 2024-02-14 | $9.43 | $9.44 | $9.42 | $9.43 | $9.43 | 412,008 |
| 2024-02-13 | $9.43 | $9.45 | $9.42 | $9.42 | $9.42 | 1,383,422 |
| 2024-02-12 | $9.43 | $9.45 | $9.43 | $9.43 | $9.43 | 450,902 |
| 2024-02-09 | $9.41 | $9.45 | $9.41 | $9.43 | $9.43 | 678,658 |
| 2024-02-08 | $9.42 | $9.44 | $9.41 | $9.41 | $9.41 | 340,057 |
| 2024-02-07 | $9.43 | $9.44 | $9.41 | $9.41 | $9.41 | 515,012 |
| 2024-02-06 | $9.43 | $9.44 | $9.41 | $9.41 | $9.41 | 464,678 |
| 2024-02-05 | $9.42 | $9.44 | $9.41 | $9.41 | $9.41 | 481,622 |
| 2024-02-02 | $9.40 | $9.44 | $9.40 | $9.43 | $9.43 | 348,734 |
| 2024-02-01 | $9.40 | $9.42 | $9.40 | $9.42 | $9.42 | 689,898 |
| 2024-01-31 | $9.41 | $9.43 | $9.40 | $9.40 | $9.40 | 637,697 |
| 2024-01-30 | $9.41 | $9.43 | $9.40 | $9.41 | $9.41 | 695,022 |
| 2024-01-29 | $9.41 | $9.43 | $9.39 | $9.40 | $9.40 | 775,947 |
| 2024-01-26 | $9.39 | $9.41 | $9.39 | $9.39 | $9.39 | 999,759 |
| 2024-01-25 | $9.40 | $9.42 | $9.39 | $9.39 | $9.39 | 1,436,160 |
| 2024-01-24 | $9.41 | $9.43 | $9.39 | $9.39 | $9.39 | 1,082,254 |
| 2024-01-23 | $9.41 | $9.43 | $9.39 | $9.40 | $9.40 | 1,184,645 |
| 2024-01-22 | $9.40 | $9.42 | $9.39 | $9.40 | $9.40 | 1,545,202 |
| 2024-01-19 | $9.42 | $9.43 | $9.39 | $9.40 | $9.40 | 3,062,460 |
| 2024-01-18 | $9.45 | $9.49 | $9.39 | $9.40 | $9.40 | 5,121,457 |
| 2024-01-17 | $9.45 | $9.47 | $9.43 | $9.44 | $9.44 | 4,292,913 |
| 2024-01-16 | $9.47 | $9.54 | $9.40 | $9.47 | $9.47 | 8,902,314 |
| 2024-01-12 | $8.40 | $8.53 | $8.36 | $8.42 | $8.42 | 484,423 |
| 2024-01-11 | $8.30 | $8.37 | $8.02 | $8.36 | $8.36 | 615,453 |
| 2024-01-10 | $7.98 | $8.26 | $7.98 | $8.24 | $8.24 | 540,971 |
| 2024-01-09 | $7.76 | $8.10 | $7.63 | $7.98 | $7.98 | 616,140 |
| 2024-01-08 | $8.48 | $8.58 | $7.74 | $7.83 | $7.83 | 1,342,474 |
| 2024-01-05 | $8.00 | $8.25 | $7.88 | $8.21 | $8.21 | 1,431,918 |
| 2024-01-04 | $7.44 | $8.04 | $7.38 | $7.98 | $7.98 | 1,122,389 |
| 2024-01-03 | $7.55 | $7.60 | $7.36 | $7.40 | $7.40 | 545,327 |
| 2024-01-02 | $7.86 | $7.90 | $7.49 | $7.58 | $7.58 | 833,598 |
| 2023-12-29 | $7.92 | $8.08 | $7.66 | $7.88 | $7.88 | 1,025,769 |
| 2023-12-28 | $7.77 | $8.04 | $7.65 | $7.94 | $7.94 | 877,336 |
| 2023-12-27 | $7.74 | $7.89 | $7.71 | $7.80 | $7.80 | 737,388 |
| 2023-12-26 | $7.41 | $7.73 | $7.41 | $7.67 | $7.67 | 644,200 |
| 2023-12-22 | $7.45 | $7.50 | $7.32 | $7.41 | $7.41 | 385,246 |
| 2023-12-21 | $7.15 | $7.42 | $7.05 | $7.40 | $7.40 | 540,047 |
| 2023-12-20 | $7.40 | $7.42 | $7.04 | $7.05 | $7.05 | 915,813 |
| 2023-12-19 | $7.32 | $7.47 | $7.27 | $7.41 | $7.41 | 578,558 |
| 2023-12-18 | $7.30 | $7.39 | $7.10 | $7.31 | $7.31 | 627,836 |
| 2023-12-15 | $7.89 | $7.94 | $7.20 | $7.28 | $7.28 | 1,110,553 |
| 2023-12-14 | $8.24 | $8.38 | $7.69 | $7.84 | $7.84 | 801,182 |
| 2023-12-13 | $8.06 | $8.28 | $7.79 | $8.26 | $8.26 | 1,032,097 |
| 2023-12-12 | $8.04 | $8.12 | $7.82 | $8.01 | $8.01 | 391,844 |
| 2023-12-11 | $7.81 | $8.20 | $7.75 | $8.05 | $8.05 | 937,703 |
| 2023-12-08 | $7.80 | $7.91 | $7.73 | $7.84 | $7.84 | 486,251 |
| 2023-12-07 | $7.46 | $7.81 | $7.37 | $7.81 | $7.81 | 620,851 |
| 2023-12-06 | $7.66 | $7.73 | $7.40 | $7.45 | $7.45 | 562,561 |
| 2023-12-05 | $7.65 | $7.68 | $6.60 | $7.57 | $7.57 | 1,438,032 |
| 2023-12-04 | $7.80 | $8.18 | $7.63 | $7.76 | $7.76 | 1,082,107 |
| 2023-12-01 | $7.59 | $7.97 | $7.41 | $7.83 | $7.83 | 1,837,794 |
| 2023-11-30 | $7.58 | $7.61 | $7.41 | $7.55 | $7.55 | 456,086 |
| 2023-11-29 | $7.48 | $7.67 | $7.37 | $7.48 | $7.48 | 509,232 |
| 2023-11-28 | $7.51 | $7.57 | $7.27 | $7.46 | $7.46 | 432,944 |
| 2023-11-27 | $7.67 | $7.78 | $7.32 | $7.46 | $7.46 | 1,126,638 |
| 2023-11-24 | $7.58 | $7.84 | $7.51 | $7.68 | $7.68 | 507,299 |
| 2023-11-22 | $7.77 | $7.82 | $7.52 | $7.57 | $7.57 | 539,874 |
| 2023-11-21 | $7.27 | $7.77 | $7.27 | $7.67 | $7.67 | 828,662 |
| 2023-11-20 | $7.12 | $7.52 | $7.11 | $7.28 | $7.28 | 781,169 |
| 2023-11-17 | $7.09 | $7.13 | $6.93 | $7.05 | $7.05 | 616,497 |
| 2023-11-16 | $7.27 | $7.56 | $6.90 | $7.01 | $7.01 | 772,538 |
| 2023-11-15 | $7.55 | $7.62 | $7.03 | $7.39 | $7.39 | 1,263,483 |
| 2023-11-14 | $7.65 | $7.75 | $7.36 | $7.44 | $7.44 | 1,543,828 |
| 2023-11-13 | $7.60 | $7.85 | $6.97 | $7.50 | $7.50 | 1,372,193 |
| 2023-11-10 | $7.98 | $8.05 | $7.52 | $7.59 | $7.59 | 1,053,932 |
| 2023-11-09 | $7.35 | $7.98 | $6.76 | $7.63 | $7.63 | 3,822,492 |
| 2023-11-08 | $6.13 | $6.23 | $5.96 | $6.22 | $6.22 | 514,807 |
| 2023-11-07 | $6.04 | $6.11 | $5.90 | $6.10 | $6.10 | 248,870 |
| 2023-11-06 | $6.03 | $6.03 | $5.89 | $6.01 | $6.01 | 297,550 |
| 2023-11-03 | $5.88 | $6.05 | $5.87 | $5.97 | $5.97 | 215,611 |
| 2023-11-02 | $5.88 | $6.02 | $5.79 | $5.83 | $5.83 | 264,693 |
| 2023-11-01 | $5.80 | $5.80 | $5.65 | $5.80 | $5.80 | 254,177 |
| 2023-10-31 | $5.89 | $5.93 | $5.73 | $5.75 | $5.75 | 208,154 |
| 2023-10-30 | $5.74 | $5.94 | $5.71 | $5.91 | $5.91 | 295,707 |
| 2023-10-27 | $5.65 | $5.70 | $5.51 | $5.69 | $5.69 | 198,787 |
| 2023-10-26 | $5.58 | $5.69 | $5.50 | $5.57 | $5.57 | 225,054 |
| 2023-10-25 | $5.77 | $5.79 | $5.51 | $5.55 | $5.55 | 261,960 |
| 2023-10-24 | $5.69 | $5.87 | $5.69 | $5.80 | $5.80 | 357,656 |
| 2023-10-23 | $5.39 | $5.70 | $5.32 | $5.64 | $5.64 | 307,452 |
| 2023-10-20 | $5.38 | $5.45 | $5.28 | $5.41 | $5.41 | 302,036 |
| 2023-10-19 | $5.46 | $5.56 | $5.34 | $5.38 | $5.38 | 244,072 |
| 2023-10-18 | $5.65 | $5.65 | $5.46 | $5.49 | $5.49 | 231,598 |
| 2023-10-17 | $5.60 | $5.78 | $5.58 | $5.66 | $5.66 | 321,483 |
| 2023-10-16 | $5.37 | $5.66 | $5.28 | $5.62 | $5.62 | 535,596 |
| 2023-10-13 | $5.71 | $5.71 | $5.30 | $5.34 | $5.34 | 381,622 |
| 2023-10-12 | $5.69 | $5.84 | $5.56 | $5.70 | $5.70 | 486,853 |
| 2023-10-11 | $6.06 | $6.27 | $5.79 | $5.81 | $5.81 | 515,190 |
| 2023-10-10 | $6.04 | $6.20 | $6.04 | $6.06 | $6.06 | 409,659 |
| 2023-10-09 | $5.99 | $6.07 | $5.83 | $6.00 | $6.00 | 264,965 |
| 2023-10-06 | $6.26 | $6.27 | $6.01 | $6.05 | $6.05 | 344,628 |
| 2023-10-05 | $6.31 | $6.41 | $6.23 | $6.31 | $6.31 | 342,324 |
| 2023-10-04 | $6.17 | $6.45 | $6.13 | $6.35 | $6.35 | 330,268 |
| 2023-10-03 | $6.58 | $6.66 | $6.22 | $6.23 | $6.23 | 542,280 |
| 2023-10-02 | $6.62 | $6.71 | $6.51 | $6.66 | $6.66 | 467,208 |
| 2023-09-29 | $6.58 | $6.82 | $6.46 | $6.59 | $6.59 | 1,482,993 |
| 2023-09-28 | $6.65 | $6.82 | $6.50 | $6.53 | $6.53 | 603,258 |
| 2023-09-27 | $6.65 | $6.72 | $6.47 | $6.62 | $6.62 | 626,556 |
| 2023-09-26 | $6.58 | $6.83 | $6.45 | $6.56 | $6.56 | 838,407 |
| 2023-09-25 | $6.23 | $6.76 | $6.10 | $6.59 | $6.59 | 762,674 |
| 2023-09-22 | $6.26 | $6.68 | $6.15 | $6.22 | $6.22 | 318,226 |
| 2023-09-21 | $6.44 | $6.57 | $6.18 | $6.22 | $6.22 | 847,222 |
| 2023-09-20 | $6.19 | $6.63 | $6.19 | $6.50 | $6.50 | 553,978 |
| 2023-09-19 | $5.96 | $6.22 | $5.90 | $6.19 | $6.19 | 637,872 |
| 2023-09-18 | $5.98 | $6.02 | $5.86 | $5.95 | $5.95 | 533,790 |
| 2023-09-15 | $6.10 | $6.10 | $5.92 | $5.98 | $5.98 | 567,758 |
| 2023-09-14 | $6.30 | $6.39 | $5.99 | $6.10 | $6.10 | 449,155 |
| 2023-09-13 | $6.23 | $6.30 | $6.14 | $6.21 | $6.21 | 871,141 |
| 2023-09-12 | $6.28 | $6.45 | $6.19 | $6.24 | $6.24 | 496,966 |
| 2023-09-11 | $6.26 | $6.39 | $6.17 | $6.28 | $6.28 | 985,767 |
| 2023-09-08 | $6.62 | $6.65 | $6.28 | $6.30 | $6.30 | 521,712 |
| 2023-09-07 | $6.54 | $6.64 | $6.44 | $6.62 | $6.62 | 398,292 |
| 2023-09-06 | $6.48 | $6.70 | $6.43 | $6.56 | $6.56 | 322,946 |
| 2023-09-05 | $6.92 | $6.92 | $6.58 | $6.58 | $6.58 | 493,528 |
| 2023-09-01 | $7.04 | $7.05 | $6.88 | $6.93 | $6.93 | 384,776 |
| 2023-08-31 | $7.18 | $7.19 | $6.94 | $6.98 | $6.98 | 537,545 |
| 2023-08-30 | $6.84 | $7.19 | $6.78 | $7.17 | $7.17 | 496,492 |
| 2023-08-29 | $6.75 | $6.90 | $6.57 | $6.83 | $6.83 | 388,310 |
| 2023-08-28 | $6.60 | $6.80 | $6.45 | $6.80 | $6.80 | 548,998 |
| 2023-08-25 | $6.73 | $6.95 | $6.58 | $6.60 | $6.60 | 537,810 |
| 2023-08-24 | $6.82 | $6.83 | $6.60 | $6.61 | $6.61 | 520,175 |
| 2023-08-23 | $7.11 | $7.21 | $6.77 | $6.81 | $6.81 | 643,818 |
| 2023-08-22 | $7.40 | $7.40 | $6.97 | $7.03 | $7.03 | 593,455 |
| 2023-08-21 | $7.32 | $7.41 | $7.06 | $7.34 | $7.34 | 636,697 |
| 2023-08-18 | $7.30 | $7.43 | $7.16 | $7.32 | $7.32 | 514,645 |
| 2023-08-17 | $7.32 | $7.50 | $7.20 | $7.38 | $7.38 | 765,788 |
| 2023-08-16 | $7.40 | $7.40 | $7.09 | $7.29 | $7.29 | 484,170 |
| 2023-08-15 | $7.16 | $7.34 | $6.95 | $7.31 | $7.31 | 850,848 |
| 2023-08-14 | $7.05 | $7.46 | $6.83 | $7.18 | $7.18 | 929,774 |
| 2023-08-11 | $7.20 | $7.29 | $6.04 | $6.88 | $6.88 | 1,245,760 |
| 2023-08-10 | $6.75 | $7.75 | $6.75 | $6.99 | $6.99 | 3,451,624 |
| 2023-08-09 | $6.21 | $6.23 | $5.99 | $6.19 | $6.19 | 806,652 |
| 2023-08-08 | $5.76 | $6.24 | $5.76 | $6.15 | $6.15 | 1,179,389 |
| 2023-08-07 | $5.80 | $5.84 | $5.69 | $5.81 | $5.81 | 434,588 |
| 2023-08-04 | $5.56 | $5.86 | $5.52 | $5.79 | $5.79 | 423,304 |
| 2023-08-03 | $5.67 | $5.81 | $5.52 | $5.56 | $5.56 | 365,596 |
| 2023-08-02 | $5.91 | $5.91 | $5.62 | $5.67 | $5.67 | 378,374 |
| 2023-08-01 | $5.83 | $5.96 | $5.58 | $5.95 | $5.95 | 586,053 |
| 2023-07-31 | $5.75 | $5.95 | $5.70 | $5.89 | $5.89 | 566,853 |
| 2023-07-28 | $5.46 | $5.82 | $5.46 | $5.72 | $5.72 | 541,624 |
| 2023-07-27 | $5.60 | $5.68 | $5.51 | $5.53 | $5.53 | 239,197 |
| 2023-07-26 | $5.37 | $5.61 | $5.37 | $5.57 | $5.57 | 309,591 |
| 2023-07-25 | $5.41 | $5.46 | $5.17 | $5.36 | $5.36 | 407,425 |
| 2023-07-24 | $5.44 | $5.52 | $5.34 | $5.46 | $5.46 | 410,377 |
| 2023-07-21 | $5.63 | $5.72 | $5.44 | $5.46 | $5.46 | 364,171 |
| 2023-07-20 | $5.62 | $5.74 | $5.50 | $5.56 | $5.56 | 451,929 |
| 2023-07-19 | $5.35 | $5.87 | $5.35 | $5.57 | $5.57 | 980,528 |
| 2023-07-18 | $5.06 | $5.41 | $4.97 | $5.33 | $5.33 | 1,099,114 |
| 2023-07-17 | $5.11 | $5.15 | $4.76 | $4.89 | $4.89 | 528,582 |
| 2023-07-14 | $5.26 | $5.27 | $5.04 | $5.10 | $5.10 | 410,274 |
| 2023-07-13 | $5.35 | $5.49 | $5.24 | $5.26 | $5.26 | 334,526 |
| 2023-07-12 | $5.47 | $5.54 | $5.34 | $5.36 | $5.36 | 397,594 |
| 2023-07-11 | $5.07 | $5.40 | $5.01 | $5.35 | $5.35 | 545,418 |
| 2023-07-10 | $5.04 | $5.16 | $4.94 | $5.08 | $5.08 | 561,231 |
| 2023-07-07 | $5.05 | $5.18 | $4.96 | $5.05 | $5.05 | 569,095 |
| 2023-07-06 | $4.75 | $5.05 | $4.70 | $5.00 | $5.00 | 603,986 |
| 2023-07-05 | $4.85 | $4.87 | $4.69 | $4.78 | $4.78 | 466,166 |
| 2023-07-03 | $5.05 | $5.05 | $4.86 | $4.90 | $4.90 | 296,062 |
| 2023-06-30 | $4.85 | $5.10 | $4.85 | $5.04 | $5.04 | 594,929 |
| 2023-06-29 | $4.62 | $4.82 | $4.59 | $4.81 | $4.81 | 559,946 |
| 2023-06-28 | $4.49 | $4.65 | $4.45 | $4.62 | $4.62 | 418,185 |
| 2023-06-27 | $4.64 | $4.65 | $4.29 | $4.48 | $4.48 | 711,747 |
| 2023-06-26 | $4.54 | $4.73 | $4.46 | $4.63 | $4.63 | 678,356 |
| 2023-06-23 | $4.96 | $4.96 | $4.38 | $4.61 | $4.61 | 5,513,181 |
| 2023-06-22 | $5.30 | $5.31 | $5.03 | $5.14 | $5.14 | 612,447 |
| 2023-06-21 | $4.84 | $5.30 | $4.76 | $5.26 | $5.26 | 801,692 |
| 2023-06-20 | $5.01 | $5.05 | $4.51 | $4.91 | $4.91 | 1,112,274 |
| 2023-06-16 | $5.64 | $5.64 | $5.16 | $5.19 | $5.19 | 756,986 |
| 2023-06-15 | $5.30 | $5.67 | $5.29 | $5.59 | $5.59 | 570,098 |
| 2023-06-14 | $5.86 | $6.00 | $5.23 | $5.27 | $5.27 | 754,948 |
| 2023-06-13 | $5.82 | $6.06 | $5.77 | $5.94 | $5.94 | 673,560 |
| 2023-06-12 | $5.75 | $5.87 | $5.52 | $5.86 | $5.86 | 626,672 |
| 2023-06-09 | $5.90 | $5.98 | $5.71 | $5.78 | $5.78 | 475,087 |
| 2023-06-08 | $5.75 | $5.96 | $5.68 | $5.90 | $5.90 | 744,833 |
| 2023-06-07 | $5.55 | $5.78 | $5.51 | $5.71 | $5.71 | 572,986 |
| 2023-06-06 | $5.65 | $5.66 | $5.28 | $5.45 | $5.45 | 727,469 |
| 2023-06-05 | $5.67 | $5.96 | $5.56 | $5.71 | $5.71 | 764,894 |
| 2023-06-02 | $5.81 | $5.81 | $5.11 | $5.68 | $5.68 | 757,478 |
| 2023-06-01 | $5.46 | $5.82 | $5.37 | $5.75 | $5.75 | 777,350 |
| 2023-05-31 | $5.21 | $5.51 | $5.18 | $5.50 | $5.50 | 460,364 |
| 2023-05-30 | $5.55 | $5.57 | $5.05 | $5.23 | $5.23 | 912,513 |
| 2023-05-26 | $5.72 | $5.82 | $5.48 | $5.55 | $5.55 | 656,598 |
| 2023-05-25 | $5.60 | $5.74 | $5.44 | $5.71 | $5.71 | 524,048 |
| 2023-05-24 | $5.63 | $5.63 | $5.23 | $5.54 | $5.54 | 515,769 |
| 2023-05-23 | $5.82 | $5.83 | $5.61 | $5.66 | $5.66 | 980,609 |
| 2023-05-22 | $5.18 | $5.83 | $5.18 | $5.72 | $5.72 | 1,453,713 |
| 2023-05-19 | $5.01 | $5.09 | $4.89 | $5.07 | $5.07 | 687,272 |
| 2023-05-18 | $5.43 | $5.47 | $4.86 | $5.00 | $5.00 | 884,495 |
| 2023-05-17 | $5.38 | $5.47 | $5.10 | $5.39 | $5.39 | 917,987 |
| 2023-05-16 | $4.91 | $5.45 | $4.83 | $5.43 | $5.43 | 956,506 |
| 2023-05-15 | $5.05 | $5.10 | $4.86 | $4.88 | $4.88 | 897,202 |
| 2023-05-12 | $4.73 | $5.30 | $4.72 | $5.05 | $5.05 | 1,243,353 |
| 2023-05-11 | $4.67 | $4.74 | $4.33 | $4.66 | $4.66 | 1,307,546 |
| 2023-05-10 | $4.31 | $4.46 | $4.19 | $4.36 | $4.36 | 434,485 |
| 2023-05-09 | $4.07 | $4.42 | $4.07 | $4.35 | $4.35 | 549,958 |
| 2023-05-08 | $4.12 | $4.24 | $3.67 | $4.10 | $4.10 | 648,592 |
| 2023-05-05 | $4.43 | $4.51 | $4.10 | $4.17 | $4.17 | 639,460 |
| 2023-05-04 | $4.23 | $4.48 | $4.16 | $4.38 | $4.38 | 700,162 |
| 2023-05-03 | $4.00 | $4.33 | $4.00 | $4.28 | $4.28 | 607,300 |
| 2023-05-02 | $4.05 | $4.06 | $3.76 | $4.00 | $4.00 | 457,988 |
| 2023-05-01 | $3.76 | $4.15 | $3.75 | $3.99 | $3.99 | 554,198 |
| 2023-04-28 | $3.86 | $3.96 | $3.73 | $3.85 | $3.85 | 496,058 |
| 2023-04-27 | $3.94 | $3.98 | $3.73 | $3.86 | $3.86 | 588,128 |
| 2023-04-26 | $3.75 | $4.10 | $3.69 | $3.94 | $3.94 | 747,764 |
| 2023-04-25 | $3.78 | $3.82 | $3.47 | $3.68 | $3.68 | 596,426 |
| 2023-04-24 | $3.71 | $4.06 | $3.64 | $3.80 | $3.80 | 976,060 |
| 2023-04-21 | $3.38 | $3.65 | $3.30 | $3.65 | $3.65 | 576,127 |
| 2023-04-20 | $3.38 | $3.50 | $3.34 | $3.40 | $3.40 | 563,027 |
| 2023-04-19 | $3.13 | $3.42 | $2.99 | $3.39 | $3.39 | 575,976 |
| 2023-04-18 | $3.01 | $3.15 | $2.94 | $3.09 | $3.09 | 830,830 |
| 2023-04-17 | $2.82 | $3.19 | $2.82 | $2.96 | $2.96 | 619,935 |
| 2023-04-14 | $3.50 | $3.50 | $2.55 | $2.79 | $2.79 | 1,368,457 |
| 2023-04-13 | $3.27 | $3.53 | $3.26 | $3.50 | $3.50 | 670,441 |
| 2023-04-12 | $3.11 | $3.37 | $3.09 | $3.24 | $3.24 | 630,414 |
| 2023-04-11 | $2.91 | $3.14 | $2.88 | $3.06 | $3.06 | 535,182 |
| 2023-04-10 | $2.73 | $2.95 | $2.70 | $2.89 | $2.89 | 604,881 |
| 2023-04-06 | $2.68 | $2.71 | $2.62 | $2.70 | $2.70 | 172,248 |
| 2023-04-05 | $2.58 | $2.65 | $2.53 | $2.65 | $2.65 | 227,091 |
| 2023-04-04 | $2.52 | $2.60 | $2.50 | $2.56 | $2.56 | 536,548 |
| 2023-04-03 | $2.27 | $2.50 | $2.23 | $2.49 | $2.49 | 681,132 |
| 2023-03-31 | $2.25 | $2.27 | $2.21 | $2.23 | $2.23 | 100,660 |
| 2023-03-30 | $2.25 | $2.26 | $2.16 | $2.21 | $2.21 | 181,895 |
| 2023-03-29 | $2.24 | $2.28 | $2.22 | $2.24 | $2.24 | 88,133 |
| 2023-03-28 | $2.28 | $2.30 | $2.21 | $2.25 | $2.25 | 99,657 |
| 2023-03-27 | $2.18 | $2.28 | $2.14 | $2.27 | $2.27 | 124,520 |
| 2023-03-24 | $2.15 | $2.16 | $2.07 | $2.12 | $2.12 | 139,036 |
| 2023-03-23 | $2.24 | $2.31 | $2.16 | $2.16 | $2.16 | 134,984 |
| 2023-03-22 | $2.29 | $2.30 | $2.17 | $2.27 | $2.27 | 142,554 |
| 2023-03-21 | $2.28 | $2.32 | $2.20 | $2.27 | $2.27 | 212,570 |
| 2023-03-20 | $2.17 | $2.26 | $2.12 | $2.26 | $2.26 | 304,984 |
| 2023-03-17 | $2.24 | $2.26 | $2.05 | $2.10 | $2.10 | 464,359 |
| 2023-03-16 | $2.08 | $2.24 | $2.05 | $2.23 | $2.23 | 180,129 |
| 2023-03-15 | $2.03 | $2.10 | $2.02 | $2.07 | $2.07 | 69,985 |
| 2023-03-14 | $2.06 | $2.12 | $2.01 | $2.08 | $2.08 | 130,546 |
| 2023-03-13 | $2.01 | $2.08 | $1.96 | $2.02 | $2.02 | 121,926 |
| 2023-03-10 | $2.21 | $2.23 | $1.97 | $2.06 | $2.06 | 199,795 |
| 2023-03-09 | $2.20 | $2.28 | $2.16 | $2.23 | $2.23 | 144,223 |
| 2023-03-08 | $2.24 | $2.34 | $2.19 | $2.22 | $2.22 | 235,405 |
| 2023-03-07 | $2.24 | $2.37 | $2.17 | $2.22 | $2.22 | 422,264 |
| 2023-03-06 | $2.07 | $2.15 | $2.03 | $2.15 | $2.15 | 107,167 |
| 2023-03-03 | $2.03 | $2.15 | $2.03 | $2.03 | $2.03 | 110,592 |
| 2023-03-02 | $2.07 | $2.09 | $2.01 | $2.02 | $2.02 | 30,249 |
| 2023-03-01 | $2.13 | $2.16 | $2.06 | $2.09 | $2.09 | 131,127 |
| 2023-02-28 | $2.03 | $2.20 | $2.03 | $2.08 | $2.08 | 236,246 |
| 2023-02-27 | $1.92 | $2.03 | $1.90 | $2.03 | $2.03 | 75,360 |
| 2023-02-24 | $1.90 | $1.92 | $1.88 | $1.89 | $1.89 | 29,060 |
| 2023-02-23 | $1.89 | $1.97 | $1.85 | $1.95 | $1.95 | 110,922 |
| 2023-02-22 | $1.94 | $1.95 | $1.87 | $1.89 | $1.89 | 67,120 |
| 2023-02-21 | $1.98 | $1.99 | $1.87 | $1.95 | $1.95 | 61,970 |
| 2023-02-17 | $1.95 | $1.99 | $1.95 | $1.97 | $1.97 | 28,721 |
| 2023-02-16 | $2.04 | $2.04 | $1.98 | $1.98 | $1.98 | 19,586 |
| 2023-02-15 | $1.97 | $2.06 | $1.97 | $2.04 | $2.04 | 35,286 |
| 2023-02-14 | $2.07 | $2.07 | $1.95 | $2.00 | $2.00 | 37,278 |
| 2023-02-13 | $1.93 | $2.04 | $1.93 | $1.99 | $1.99 | 52,422 |
| 2023-02-10 | $2.00 | $2.03 | $1.97 | $1.99 | $1.99 | 56,356 |
| 2023-02-09 | $2.07 | $2.07 | $1.93 | $2.04 | $2.04 | 69,213 |
| 2023-02-08 | $2.17 | $2.17 | $2.05 | $2.05 | $2.05 | 45,873 |
| 2023-02-07 | $2.08 | $2.17 | $2.01 | $2.16 | $2.16 | 76,449 |
| 2023-02-06 | $2.01 | $2.09 | $2.00 | $2.04 | $2.04 | 57,535 |
| 2023-02-03 | $2.05 | $2.10 | $2.03 | $2.06 | $2.06 | 41,685 |
| 2023-02-02 | $2.17 | $2.19 | $2.07 | $2.10 | $2.10 | 60,980 |
| 2023-02-01 | $2.14 | $2.20 | $2.14 | $2.17 | $2.17 | 111,253 |
| 2023-01-31 | $2.11 | $2.17 | $2.10 | $2.15 | $2.15 | 50,653 |
| 2023-01-30 | $2.14 | $2.16 | $2.09 | $2.11 | $2.11 | 40,392 |
| 2023-01-27 | $2.12 | $2.17 | $2.08 | $2.12 | $2.12 | 89,290 |
| 2023-01-26 | $1.93 | $2.10 | $1.92 | $2.09 | $2.09 | 148,599 |
| 2023-01-25 | $1.91 | $1.97 | $1.88 | $1.93 | $1.93 | 170,894 |
| 2023-01-24 | $2.07 | $2.07 | $1.88 | $1.95 | $1.95 | 119,608 |
| 2023-01-23 | $2.07 | $2.11 | $1.98 | $2.05 | $2.05 | 171,379 |
| 2023-01-20 | $2.14 | $2.16 | $2.05 | $2.06 | $2.06 | 138,190 |
| 2023-01-19 | $2.16 | $2.21 | $2.05 | $2.12 | $2.12 | 157,950 |
| 2023-01-18 | $2.16 | $2.31 | $2.13 | $2.19 | $2.19 | 167,972 |
| 2023-01-17 | $2.04 | $2.20 | $2.02 | $2.16 | $2.16 | 163,600 |
| 2023-01-13 | $1.89 | $2.10 | $1.88 | $2.04 | $2.04 | 269,706 |
| 2023-01-12 | $1.57 | $1.90 | $1.57 | $1.87 | $1.87 | 194,311 |
| 2023-01-11 | $1.61 | $1.66 | $1.52 | $1.56 | $1.56 | 551,912 |
| 2023-01-10 | $1.66 | $1.66 | $1.56 | $1.62 | $1.62 | 184,641 |
| 2023-01-09 | $1.58 | $1.70 | $1.56 | $1.64 | $1.64 | 151,261 |
| 2023-01-06 | $1.50 | $1.54 | $1.49 | $1.53 | $1.53 | 65,529 |
| 2023-01-05 | $1.48 | $1.54 | $1.48 | $1.50 | $1.50 | 50,598 |
| 2023-01-04 | $1.45 | $1.50 | $1.42 | $1.50 | $1.50 | 55,591 |
| 2023-01-03 | $1.38 | $1.44 | $1.37 | $1.42 | $1.42 | 57,734 |
| 2022-12-30 | $1.33 | $1.42 | $1.31 | $1.36 | $1.36 | 182,970 |
| 2022-12-29 | $1.35 | $1.40 | $1.35 | $1.36 | $1.36 | 71,633 |
| 2022-12-28 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 38,655 |
| 2022-12-27 | $1.38 | $1.41 | $1.37 | $1.40 | $1.40 | 60,849 |
| 2022-12-23 | $1.35 | $1.40 | $1.33 | $1.39 | $1.39 | 115,045 |
| 2022-12-22 | $1.39 | $1.43 | $1.35 | $1.36 | $1.36 | 119,965 |
| 2022-12-21 | $1.44 | $1.47 | $1.39 | $1.42 | $1.42 | 38,605 |
| 2022-12-20 | $1.41 | $1.44 | $1.38 | $1.40 | $1.40 | 79,354 |
| 2022-12-19 | $1.43 | $1.47 | $1.40 | $1.45 | $1.45 | 130,061 |
| 2022-12-16 | $1.45 | $1.49 | $1.44 | $1.45 | $1.45 | 73,132 |
| 2022-12-15 | $1.43 | $1.48 | $1.43 | $1.45 | $1.45 | 123,838 |
| 2022-12-14 | $1.46 | $1.47 | $1.42 | $1.44 | $1.44 | 193,881 |
| 2022-12-13 | $1.46 | $1.47 | $1.45 | $1.45 | $1.45 | 92,690 |
| 2022-12-12 | $1.40 | $1.45 | $1.38 | $1.42 | $1.42 | 219,642 |
| 2022-12-09 | $1.41 | $1.45 | $1.38 | $1.41 | $1.41 | 74,798 |
| 2022-12-08 | $1.48 | $1.49 | $1.37 | $1.41 | $1.41 | 218,283 |
| 2022-12-07 | $1.49 | $1.54 | $1.45 | $1.48 | $1.48 | 71,412 |
| 2022-12-06 | $1.56 | $1.56 | $1.49 | $1.49 | $1.49 | 118,287 |
| 2022-12-05 | $1.49 | $1.56 | $1.49 | $1.55 | $1.55 | 43,883 |
| 2022-12-02 | $1.46 | $1.54 | $1.46 | $1.51 | $1.51 | 105,681 |
| 2022-12-01 | $1.52 | $1.55 | $1.48 | $1.49 | $1.49 | 113,247 |
| 2022-11-30 | $1.50 | $1.54 | $1.48 | $1.49 | $1.49 | 175,197 |
| 2022-11-29 | $1.49 | $1.56 | $1.48 | $1.49 | $1.49 | 159,788 |
| 2022-11-28 | $1.48 | $1.53 | $1.48 | $1.51 | $1.51 | 128,875 |
| 2022-11-25 | $1.50 | $1.53 | $1.46 | $1.47 | $1.47 | 31,500 |
| 2022-11-23 | $1.58 | $1.58 | $1.52 | $1.53 | $1.53 | 69,960 |
| 2022-11-22 | $1.53 | $1.58 | $1.49 | $1.57 | $1.57 | 137,223 |
| 2022-11-21 | $1.48 | $1.55 | $1.48 | $1.54 | $1.54 | 76,476 |
| 2022-11-18 | $1.60 | $1.66 | $1.47 | $1.48 | $1.48 | 264,294 |
| 2022-11-17 | $1.57 | $1.59 | $1.51 | $1.55 | $1.55 | 92,635 |
| 2022-11-16 | $1.69 | $1.69 | $1.55 | $1.58 | $1.58 | 116,562 |
| 2022-11-15 | $1.68 | $1.74 | $1.66 | $1.66 | $1.66 | 104,001 |
| 2022-11-14 | $1.73 | $1.79 | $1.64 | $1.66 | $1.66 | 114,856 |
| 2022-11-11 | $1.75 | $1.79 | $1.67 | $1.75 | $1.75 | 405,907 |
| 2022-11-10 | $1.74 | $1.76 | $1.60 | $1.74 | $1.74 | 253,663 |
| 2022-11-09 | $1.75 | $1.81 | $1.62 | $1.67 | $1.67 | 132,080 |
| 2022-11-08 | $1.71 | $1.79 | $1.67 | $1.75 | $1.75 | 108,647 |
| 2022-11-07 | $1.69 | $1.69 | $1.66 | $1.68 | $1.68 | 37,923 |
| 2022-11-04 | $1.72 | $1.76 | $1.69 | $1.70 | $1.70 | 70,263 |
| 2022-11-03 | $1.71 | $1.72 | $1.57 | $1.72 | $1.72 | 195,851 |
| 2022-11-02 | $1.72 | $1.72 | $1.64 | $1.70 | $1.70 | 78,046 |
| 2022-11-01 | $1.77 | $1.79 | $1.65 | $1.70 | $1.70 | 61,686 |
| 2022-10-31 | $1.66 | $1.76 | $1.65 | $1.75 | $1.75 | 115,214 |
| 2022-10-28 | $1.72 | $1.76 | $1.67 | $1.68 | $1.68 | 63,352 |
| 2022-10-27 | $1.67 | $1.71 | $1.65 | $1.70 | $1.70 | 95,774 |
| 2022-10-26 | $1.63 | $1.70 | $1.62 | $1.65 | $1.65 | 81,484 |
| 2022-10-25 | $1.52 | $1.63 | $1.52 | $1.61 | $1.61 | 67,024 |
| 2022-10-24 | $1.57 | $1.57 | $1.48 | $1.50 | $1.50 | 98,691 |
| 2022-10-21 | $1.60 | $1.61 | $1.52 | $1.53 | $1.53 | 83,636 |
| 2022-10-20 | $1.62 | $1.64 | $1.56 | $1.61 | $1.61 | 124,831 |
| 2022-10-19 | $1.57 | $1.69 | $1.56 | $1.61 | $1.61 | 229,380 |
| 2022-10-18 | $1.59 | $1.67 | $1.59 | $1.60 | $1.60 | 160,382 |
| 2022-10-17 | $1.57 | $1.70 | $1.56 | $1.56 | $1.56 | 231,258 |
| 2022-10-14 | $1.53 | $1.58 | $1.53 | $1.57 | $1.57 | 146,283 |
| 2022-10-13 | $1.50 | $1.55 | $1.48 | $1.54 | $1.54 | 124,678 |
| 2022-10-12 | $1.58 | $1.59 | $1.45 | $1.53 | $1.53 | 88,649 |
| 2022-10-11 | $1.60 | $1.67 | $1.55 | $1.59 | $1.59 | 225,300 |
| 2022-10-10 | $1.67 | $1.68 | $1.58 | $1.62 | $1.62 | 152,285 |
| 2022-10-07 | $1.63 | $1.71 | $1.62 | $1.65 | $1.65 | 89,439 |
| 2022-10-06 | $1.77 | $1.83 | $1.68 | $1.68 | $1.68 | 539,606 |
| 2022-10-05 | $1.78 | $1.79 | $1.74 | $1.77 | $1.77 | 154,406 |
| 2022-10-04 | $1.73 | $1.81 | $1.71 | $1.79 | $1.79 | 171,212 |
| 2022-10-03 | $1.67 | $1.70 | $1.59 | $1.67 | $1.67 | 168,654 |
| 2022-09-30 | $1.61 | $1.71 | $1.59 | $1.63 | $1.63 | 243,241 |
| 2022-09-29 | $1.64 | $1.64 | $1.54 | $1.59 | $1.59 | 60,716 |
| 2022-09-28 | $1.48 | $1.65 | $1.48 | $1.61 | $1.61 | 143,321 |
| 2022-09-27 | $1.48 | $1.54 | $1.42 | $1.47 | $1.47 | 103,375 |
| 2022-09-26 | $1.58 | $1.64 | $1.44 | $1.44 | $1.44 | 124,487 |
| 2022-09-23 | $1.71 | $1.71 | $1.58 | $1.59 | $1.59 | 119,884 |
| 2022-09-22 | $1.73 | $1.73 | $1.65 | $1.68 | $1.68 | 88,723 |
| 2022-09-21 | $1.84 | $1.87 | $1.75 | $1.76 | $1.76 | 94,597 |
| 2022-09-20 | $1.82 | $1.87 | $1.81 | $1.81 | $1.81 | 41,515 |
| 2022-09-19 | $1.82 | $1.88 | $1.80 | $1.86 | $1.86 | 91,775 |
| 2022-09-16 | $1.96 | $1.96 | $1.79 | $1.82 | $1.82 | 391,190 |
| 2022-09-15 | $1.99 | $2.09 | $1.93 | $1.97 | $1.97 | 145,510 |
| 2022-09-14 | $2.09 | $2.11 | $1.99 | $2.00 | $2.00 | 120,858 |
| 2022-09-13 | $2.18 | $2.18 | $2.07 | $2.13 | $2.13 | 82,100 |
| 2022-09-12 | $2.10 | $2.24 | $2.07 | $2.22 | $2.22 | 122,918 |
| 2022-09-09 | $2.04 | $2.11 | $2.02 | $2.07 | $2.07 | 139,838 |
| 2022-09-08 | $1.98 | $2.06 | $1.95 | $2.05 | $2.05 | 52,263 |
| 2022-09-07 | $2.07 | $2.11 | $1.90 | $1.96 | $1.96 | 108,574 |
| 2022-09-06 | $2.03 | $2.07 | $1.96 | $2.07 | $2.07 | 90,388 |
| 2022-09-02 | $2.12 | $2.14 | $1.95 | $1.99 | $1.99 | 181,568 |
| 2022-09-01 | $2.20 | $2.21 | $2.05 | $2.10 | $2.10 | 114,221 |
| 2022-08-31 | $2.27 | $2.32 | $2.13 | $2.20 | $2.20 | 136,080 |
| 2022-08-30 | $2.32 | $2.32 | $2.22 | $2.28 | $2.28 | 99,917 |
| 2022-08-29 | $2.25 | $2.29 | $2.21 | $2.28 | $2.28 | 54,708 |
| 2022-08-26 | $2.29 | $2.37 | $2.22 | $2.25 | $2.25 | 40,673 |
| 2022-08-25 | $2.36 | $2.37 | $2.24 | $2.31 | $2.31 | 72,444 |
| 2022-08-24 | $2.40 | $2.44 | $2.30 | $2.32 | $2.32 | 159,690 |
| 2022-08-23 | $2.26 | $2.40 | $2.24 | $2.40 | $2.40 | 160,342 |
| 2022-08-22 | $2.40 | $2.40 | $2.18 | $2.25 | $2.25 | 102,902 |
| 2022-08-19 | $2.35 | $2.40 | $2.29 | $2.37 | $2.37 | 86,789 |
| 2022-08-18 | $2.27 | $2.42 | $2.24 | $2.40 | $2.40 | 131,201 |
| 2022-08-17 | $2.20 | $2.30 | $2.13 | $2.24 | $2.24 | 124,364 |
| 2022-08-16 | $2.25 | $2.28 | $2.17 | $2.19 | $2.19 | 120,902 |
| 2022-08-15 | $2.29 | $2.30 | $2.21 | $2.28 | $2.28 | 79,929 |
| 2022-08-12 | $2.39 | $2.44 | $2.24 | $2.31 | $2.31 | 190,506 |
| 2022-08-11 | $2.34 | $2.49 | $2.11 | $2.34 | $2.34 | 273,174 |
| 2022-08-10 | $2.48 | $2.69 | $2.40 | $2.45 | $2.45 | 244,103 |
| 2022-08-09 | $2.44 | $2.45 | $2.33 | $2.41 | $2.41 | 122,001 |
| 2022-08-08 | $2.36 | $2.47 | $2.33 | $2.43 | $2.43 | 106,160 |
| 2022-08-05 | $2.42 | $2.48 | $2.32 | $2.34 | $2.34 | 107,112 |
| 2022-08-04 | $2.63 | $2.67 | $2.39 | $2.42 | $2.42 | 211,824 |
| 2022-08-03 | $2.47 | $2.68 | $2.45 | $2.61 | $2.61 | 266,211 |
| 2022-08-02 | $2.43 | $2.57 | $2.36 | $2.50 | $2.50 | 219,280 |
| 2022-08-01 | $2.49 | $2.49 | $2.37 | $2.43 | $2.43 | 148,560 |
| 2022-07-29 | $2.18 | $2.51 | $2.16 | $2.49 | $2.49 | 526,595 |
| 2022-07-28 | $2.10 | $2.22 | $2.08 | $2.16 | $2.16 | 190,048 |
| 2022-07-27 | $2.05 | $2.08 | $1.99 | $2.07 | $2.07 | 130,329 |
| 2022-07-26 | $2.02 | $2.03 | $1.98 | $2.00 | $2.00 | 167,949 |
| 2022-07-25 | $2.09 | $2.09 | $2.02 | $2.04 | $2.04 | 84,191 |
| 2022-07-22 | $2.14 | $2.14 | $2.04 | $2.05 | $2.05 | 52,222 |
| 2022-07-21 | $2.18 | $2.18 | $2.09 | $2.13 | $2.13 | 70,764 |
| 2022-07-20 | $2.19 | $2.23 | $2.12 | $2.18 | $2.18 | 86,801 |
| 2022-07-19 | $2.17 | $2.24 | $2.15 | $2.19 | $2.19 | 214,004 |
| 2022-07-18 | $2.19 | $2.24 | $2.13 | $2.14 | $2.14 | 93,726 |
| 2022-07-15 | $2.19 | $2.27 | $2.14 | $2.15 | $2.15 | 173,188 |
| 2022-07-14 | $2.02 | $2.17 | $2.01 | $2.15 | $2.15 | 103,819 |
| 2022-07-13 | $1.99 | $2.07 | $1.99 | $2.06 | $2.06 | 175,377 |
| 2022-07-12 | $2.01 | $2.06 | $2.00 | $2.01 | $2.01 | 164,260 |
| 2022-07-11 | $2.01 | $2.10 | $2.01 | $2.02 | $2.02 | 237,524 |
| 2022-07-08 | $2.11 | $2.21 | $2.02 | $2.04 | $2.04 | 283,233 |
| 2022-07-07 | $2.13 | $2.22 | $2.11 | $2.16 | $2.16 | 111,038 |
| 2022-07-06 | $2.14 | $2.16 | $2.09 | $2.10 | $2.10 | 196,616 |
| 2022-07-05 | $2.05 | $2.16 | $2.00 | $2.12 | $2.12 | 360,181 |
| 2022-07-01 | $2.01 | $2.13 | $1.99 | $2.10 | $2.10 | 199,438 |
| 2022-06-30 | $2.07 | $2.09 | $1.98 | $2.02 | $2.02 | 198,894 |
| 2022-06-29 | $2.08 | $2.12 | $1.97 | $2.08 | $2.08 | 192,852 |
| 2022-06-28 | $2.17 | $2.25 | $2.07 | $2.07 | $2.07 | 147,435 |
| 2022-06-27 | $2.19 | $2.25 | $2.09 | $2.16 | $2.16 | 208,203 |
| 2022-06-24 | $2.20 | $2.39 | $2.12 | $2.17 | $2.17 | 3,845,893 |
| 2022-06-23 | $2.08 | $2.21 | $2.03 | $2.20 | $2.20 | 249,390 |
| 2022-06-22 | $2.05 | $2.15 | $2.05 | $2.06 | $2.06 | 245,367 |
| 2022-06-21 | $2.31 | $2.40 | $2.05 | $2.08 | $2.08 | 289,888 |
| 2022-06-17 | $2.14 | $2.30 | $2.14 | $2.23 | $2.23 | 302,065 |
| 2022-06-16 | $2.15 | $2.15 | $1.99 | $2.09 | $2.09 | 310,067 |
| 2022-06-15 | $2.19 | $2.26 | $2.14 | $2.21 | $2.21 | 316,994 |
| 2022-06-14 | $2.25 | $2.28 | $2.04 | $2.11 | $2.11 | 350,400 |
| 2022-06-13 | $2.35 | $2.35 | $2.10 | $2.22 | $2.22 | 497,366 |
| 2022-06-10 | $2.51 | $2.57 | $2.23 | $2.25 | $2.25 | 509,733 |
| 2022-06-09 | $2.37 | $2.65 | $2.24 | $2.60 | $2.60 | 779,125 |
| 2022-06-08 | $2.26 | $2.37 | $2.16 | $2.37 | $2.37 | 461,582 |
| 2022-06-07 | $1.92 | $2.24 | $1.92 | $2.21 | $2.21 | 583,101 |
| 2022-06-06 | $1.88 | $2.08 | $1.88 | $1.96 | $1.96 | 338,777 |
| 2022-06-03 | $1.84 | $1.92 | $1.80 | $1.91 | $1.91 | 251,071 |
| 2022-06-02 | $1.77 | $1.88 | $1.76 | $1.87 | $1.87 | 164,947 |
| 2022-06-01 | $1.85 | $1.86 | $1.75 | $1.78 | $1.78 | 366,561 |
| 2022-05-31 | $1.76 | $1.84 | $1.73 | $1.84 | $1.84 | 334,923 |
| 2022-05-27 | $1.62 | $1.87 | $1.60 | $1.80 | $1.80 | 469,669 |
| 2022-05-26 | $1.49 | $1.63 | $1.49 | $1.60 | $1.60 | 229,462 |
| 2022-05-25 | $1.42 | $1.52 | $1.39 | $1.48 | $1.48 | 209,178 |
| 2022-05-24 | $1.39 | $1.39 | $1.33 | $1.37 | $1.37 | 422,969 |
| 2022-05-23 | $1.40 | $1.46 | $1.35 | $1.42 | $1.42 | 209,750 |
| 2022-05-20 | $1.46 | $1.47 | $1.39 | $1.41 | $1.41 | 237,396 |
| 2022-05-19 | $1.41 | $1.49 | $1.40 | $1.44 | $1.44 | 275,551 |
| 2022-05-18 | $1.48 | $1.48 | $1.41 | $1.42 | $1.42 | 192,769 |
| 2022-05-17 | $1.40 | $1.52 | $1.40 | $1.51 | $1.51 | 355,139 |
| 2022-05-16 | $1.46 | $1.46 | $1.37 | $1.39 | $1.39 | 245,044 |
| 2022-05-13 | $1.34 | $1.48 | $1.30 | $1.45 | $1.45 | 486,323 |
| 2022-05-12 | $1.49 | $1.49 | $1.28 | $1.28 | $1.28 | 681,234 |
| 2022-05-11 | $1.53 | $1.54 | $1.38 | $1.39 | $1.39 | 336,449 |
| 2022-05-10 | $1.54 | $1.58 | $1.48 | $1.51 | $1.51 | 337,443 |
| 2022-05-09 | $1.63 | $1.64 | $1.51 | $1.54 | $1.54 | 314,720 |
| 2022-05-06 | $1.60 | $1.73 | $1.56 | $1.64 | $1.64 | 535,653 |
| 2022-05-05 | $1.66 | $1.66 | $1.58 | $1.61 | $1.61 | 411,252 |
| 2022-05-04 | $1.68 | $1.68 | $1.50 | $1.64 | $1.64 | 462,982 |
| 2022-05-03 | $1.62 | $1.70 | $1.58 | $1.67 | $1.67 | 632,888 |
| 2022-05-02 | $1.67 | $1.67 | $1.55 | $1.61 | $1.61 | 666,571 |
| 2022-04-29 | $1.78 | $1.81 | $1.59 | $1.60 | $1.60 | 360,970 |
| 2022-04-28 | $1.72 | $1.84 | $1.71 | $1.79 | $1.79 | 364,286 |
| 2022-04-27 | $1.73 | $1.76 | $1.66 | $1.70 | $1.70 | 347,770 |
| 2022-04-26 | $1.85 | $1.85 | $1.70 | $1.73 | $1.73 | 353,086 |
| 2022-04-25 | $1.85 | $1.87 | $1.79 | $1.85 | $1.85 | 217,448 |
| 2022-04-22 | $1.98 | $1.98 | $1.85 | $1.86 | $1.86 | 347,492 |
| 2022-04-21 | $2.05 | $2.07 | $1.96 | $1.96 | $1.96 | 325,531 |
| 2022-04-20 | $2.01 | $2.07 | $1.99 | $2.03 | $2.03 | 269,782 |
| 2022-04-19 | $1.88 | $2.00 | $1.86 | $1.98 | $1.98 | 361,955 |
| 2022-04-18 | $2.02 | $2.04 | $1.92 | $1.92 | $1.92 | 342,395 |
| 2022-04-14 | $2.07 | $2.11 | $2.00 | $2.00 | $2.00 | 165,475 |
| 2022-04-13 | $2.05 | $2.08 | $2.02 | $2.07 | $2.07 | 291,468 |
| 2022-04-12 | $2.04 | $2.08 | $2.00 | $2.03 | $2.03 | 236,185 |
| 2022-04-11 | $2.04 | $2.12 | $2.00 | $2.03 | $2.03 | 260,391 |
| 2022-04-08 | $2.00 | $2.12 | $2.00 | $2.07 | $2.07 | 292,875 |
| 2022-04-07 | $2.06 | $2.08 | $1.93 | $2.01 | $2.01 | 265,719 |
| 2022-04-06 | $2.09 | $2.10 | $1.94 | $2.06 | $2.06 | 445,803 |
| 2022-04-05 | $2.16 | $2.22 | $2.11 | $2.11 | $2.11 | 230,935 |
| 2022-04-04 | $2.15 | $2.18 | $2.09 | $2.16 | $2.16 | 298,161 |
| 2022-04-01 | $2.26 | $2.26 | $2.12 | $2.13 | $2.13 | 332,818 |
| 2022-03-31 | $2.28 | $2.34 | $2.23 | $2.26 | $2.26 | 213,150 |
| 2022-03-30 | $2.39 | $2.40 | $2.26 | $2.28 | $2.28 | 250,505 |
| 2022-03-29 | $2.37 | $2.46 | $2.35 | $2.38 | $2.38 | 234,826 |
| 2022-03-28 | $2.32 | $2.34 | $2.25 | $2.33 | $2.33 | 171,560 |
| 2022-03-25 | $2.33 | $2.40 | $2.29 | $2.32 | $2.32 | 196,380 |
| 2022-03-24 | $2.36 | $2.36 | $2.29 | $2.32 | $2.32 | 228,048 |
| 2022-03-23 | $2.37 | $2.43 | $2.32 | $2.35 | $2.35 | 347,969 |
| 2022-03-22 | $2.39 | $2.45 | $2.36 | $2.39 | $2.39 | 190,081 |
| 2022-03-21 | $2.46 | $2.46 | $2.33 | $2.38 | $2.38 | 250,818 |
| 2022-03-18 | $2.22 | $2.45 | $2.22 | $2.43 | $2.43 | 571,338 |
| 2022-03-17 | $2.17 | $2.25 | $2.13 | $2.22 | $2.22 | 329,529 |
| 2022-03-16 | $2.14 | $2.23 | $2.08 | $2.17 | $2.17 | 391,641 |
| 2022-03-15 | $2.05 | $2.16 | $2.03 | $2.11 | $2.11 | 250,257 |
| 2022-03-14 | $2.25 | $2.26 | $2.00 | $2.02 | $2.02 | 294,977 |
| 2022-03-11 | $2.38 | $2.39 | $2.23 | $2.23 | $2.23 | 245,722 |
| 2022-03-10 | $2.30 | $2.42 | $2.26 | $2.33 | $2.33 | 540,639 |
| 2022-03-09 | $2.23 | $2.33 | $2.22 | $2.27 | $2.27 | 394,118 |
| 2022-03-08 | $2.08 | $2.26 | $2.07 | $2.15 | $2.15 | 342,904 |
| 2022-03-07 | $2.36 | $2.36 | $2.07 | $2.11 | $2.11 | 552,899 |
| 2022-03-04 | $2.37 | $2.41 | $2.32 | $2.32 | $2.32 | 265,669 |
| 2022-03-03 | $2.45 | $2.45 | $2.35 | $2.39 | $2.39 | 343,238 |
| 2022-03-02 | $2.49 | $2.52 | $2.41 | $2.42 | $2.42 | 342,648 |
| 2022-03-01 | $2.62 | $2.63 | $2.48 | $2.49 | $2.49 | 315,546 |
| 2022-02-28 | $2.58 | $2.70 | $2.58 | $2.64 | $2.64 | 265,125 |
| 2022-02-25 | $2.60 | $2.67 | $2.57 | $2.64 | $2.64 | 331,826 |
| 2022-02-24 | $2.50 | $2.62 | $2.35 | $2.57 | $2.57 | 656,157 |
| 2022-02-23 | $2.69 | $2.75 | $2.59 | $2.61 | $2.61 | 225,610 |
| 2022-02-22 | $2.75 | $2.79 | $2.63 | $2.64 | $2.64 | 175,434 |
| 2022-02-18 | $2.80 | $2.86 | $2.75 | $2.78 | $2.78 | 325,724 |
| 2022-02-17 | $2.93 | $2.96 | $2.81 | $2.82 | $2.82 | 205,111 |
| 2022-02-16 | $2.96 | $3.01 | $2.93 | $2.98 | $2.98 | 220,128 |
| 2022-02-15 | $2.84 | $2.98 | $2.82 | $2.97 | $2.97 | 212,590 |
| 2022-02-14 | $2.84 | $2.90 | $2.77 | $2.79 | $2.79 | 144,967 |
| 2022-02-11 | $2.84 | $2.92 | $2.80 | $2.85 | $2.85 | 291,480 |
| 2022-02-10 | $2.73 | $2.91 | $2.73 | $2.85 | $2.85 | 331,235 |
| 2022-02-09 | $2.72 | $2.77 | $2.71 | $2.76 | $2.76 | 570,744 |
| 2022-02-08 | $2.71 | $2.76 | $2.65 | $2.70 | $2.70 | 224,686 |
| 2022-02-07 | $2.60 | $2.72 | $2.59 | $2.66 | $2.66 | 169,417 |
| 2022-02-04 | $2.56 | $2.60 | $2.50 | $2.59 | $2.59 | 145,530 |
| 2022-02-03 | $2.59 | $2.66 | $2.52 | $2.58 | $2.58 | 211,272 |
| 2022-02-02 | $2.59 | $2.65 | $2.56 | $2.60 | $2.60 | 285,225 |
| 2022-02-01 | $2.54 | $2.60 | $2.46 | $2.58 | $2.58 | 215,795 |
| 2022-01-31 | $2.38 | $2.53 | $2.35 | $2.47 | $2.47 | 225,161 |
| 2022-01-28 | $2.35 | $2.38 | $2.26 | $2.36 | $2.36 | 278,321 |
| 2022-01-27 | $2.41 | $2.44 | $2.25 | $2.33 | $2.33 | 967,045 |
| 2022-01-26 | $2.60 | $2.64 | $2.43 | $2.44 | $2.44 | 271,766 |
| 2022-01-25 | $2.67 | $2.71 | $2.59 | $2.60 | $2.60 | 295,676 |
| 2022-01-24 | $2.50 | $2.70 | $2.50 | $2.69 | $2.69 | 291,930 |
| 2022-01-21 | $2.60 | $2.68 | $2.52 | $2.58 | $2.58 | 228,838 |
| 2022-01-20 | $2.82 | $2.82 | $2.61 | $2.62 | $2.62 | 328,772 |
| 2022-01-19 | $2.76 | $2.76 | $2.66 | $2.72 | $2.72 | 243,494 |
| 2022-01-18 | $2.81 | $2.83 | $2.67 | $2.71 | $2.71 | 244,114 |
| 2022-01-14 | $2.89 | $2.91 | $2.76 | $2.81 | $2.81 | 329,177 |
| 2022-01-13 | $2.91 | $2.94 | $2.87 | $2.91 | $2.91 | 142,969 |
| 2022-01-12 | $2.93 | $2.95 | $2.85 | $2.86 | $2.86 | 174,613 |
| 2022-01-11 | $2.99 | $2.99 | $2.84 | $2.88 | $2.88 | 198,876 |
| 2022-01-10 | $2.93 | $2.93 | $2.81 | $2.91 | $2.91 | 233,068 |
| 2022-01-07 | $2.99 | $3.01 | $2.89 | $2.90 | $2.90 | 192,333 |
| 2022-01-06 | $3.05 | $3.05 | $2.95 | $3.00 | $3.00 | 159,236 |
| 2022-01-05 | $2.91 | $3.11 | $2.85 | $2.99 | $2.99 | 514,856 |
| 2022-01-04 | $3.18 | $3.25 | $3.13 | $3.22 | $3.22 | 235,187 |
| 2022-01-03 | $3.00 | $3.19 | $2.98 | $3.16 | $3.16 | 305,890 |
| 2021-12-31 | $2.89 | $3.00 | $2.88 | $2.96 | $2.96 | 389,954 |
| 2021-12-30 | $2.87 | $2.98 | $2.87 | $2.91 | $2.91 | 358,460 |
| 2021-12-29 | $2.92 | $3.03 | $2.84 | $2.85 | $2.85 | 692,443 |
| 2021-12-28 | $2.98 | $3.10 | $2.89 | $2.91 | $2.91 | 401,016 |
| 2021-12-27 | $2.95 | $3.07 | $2.88 | $3.01 | $3.01 | 375,769 |
| 2021-12-23 | $2.82 | $3.02 | $2.80 | $2.97 | $2.97 | 911,471 |
| 2021-12-22 | $2.91 | $2.95 | $2.79 | $2.81 | $2.81 | 734,211 |
| 2021-12-21 | $2.93 | $2.94 | $2.84 | $2.89 | $2.89 | 471,552 |
| 2021-12-20 | $2.80 | $2.90 | $2.79 | $2.86 | $2.86 | 191,955 |
| 2021-12-17 | $2.80 | $2.96 | $2.73 | $2.90 | $2.90 | 345,413 |
| 2021-12-16 | $2.93 | $2.96 | $2.80 | $2.81 | $2.81 | 383,442 |
| 2021-12-15 | $2.94 | $2.94 | $2.82 | $2.93 | $2.93 | 233,993 |
| 2021-12-14 | $2.91 | $2.95 | $2.87 | $2.91 | $2.91 | 224,026 |
| 2021-12-13 | $2.94 | $2.98 | $2.85 | $2.91 | $2.91 | 200,447 |
| 2021-12-10 | $3.11 | $3.14 | $2.94 | $2.95 | $2.95 | 175,049 |
| 2021-12-09 | $3.16 | $3.20 | $3.05 | $3.10 | $3.10 | 136,220 |
| 2021-12-08 | $3.21 | $3.26 | $3.15 | $3.17 | $3.17 | 239,148 |
| 2021-12-07 | $3.20 | $3.30 | $3.14 | $3.15 | $3.15 | 213,491 |
| 2021-12-06 | $2.91 | $3.19 | $2.84 | $3.17 | $3.17 | 387,095 |
| 2021-12-03 | $2.75 | $2.89 | $2.65 | $2.87 | $2.87 | 457,660 |
| 2021-12-02 | $2.70 | $2.78 | $2.60 | $2.75 | $2.75 | 394,254 |
| 2021-12-01 | $2.95 | $2.98 | $2.58 | $2.61 | $2.61 | 1,132,821 |
| 2021-11-30 | $2.97 | $3.01 | $2.81 | $2.86 | $2.86 | 732,348 |
| 2021-11-29 | $2.98 | $3.05 | $2.88 | $3.01 | $3.01 | 457,161 |
| 2021-11-26 | $2.95 | $2.99 | $2.83 | $2.96 | $2.96 | 314,100 |
| 2021-11-24 | $3.00 | $3.04 | $2.94 | $3.01 | $3.01 | 229,512 |
| 2021-11-23 | $2.96 | $3.05 | $2.95 | $3.00 | $3.00 | 420,457 |
| 2021-11-22 | $3.06 | $3.10 | $2.93 | $2.94 | $2.94 | 337,313 |
| 2021-11-19 | $3.11 | $3.13 | $3.00 | $3.05 | $3.05 | 403,425 |
| 2021-11-18 | $3.22 | $3.26 | $3.09 | $3.11 | $3.11 | 557,633 |
| 2021-11-17 | $3.24 | $3.34 | $3.21 | $3.22 | $3.22 | 314,767 |
| 2021-11-16 | $3.31 | $3.31 | $3.18 | $3.25 | $3.25 | 593,928 |
| 2021-11-15 | $3.40 | $3.46 | $3.31 | $3.33 | $3.33 | 378,791 |
| 2021-11-12 | $3.51 | $3.59 | $3.38 | $3.40 | $3.40 | 472,542 |
| 2021-11-11 | $3.69 | $3.70 | $3.50 | $3.52 | $3.52 | 710,929 |
| 2021-11-10 | $3.95 | $3.95 | $3.63 | $3.69 | $3.69 | 467,501 |
| 2021-11-09 | $3.77 | $3.87 | $3.72 | $3.83 | $3.83 | 335,144 |
| 2021-11-08 | $3.80 | $3.81 | $3.73 | $3.77 | $3.77 | 414,547 |
| 2021-11-05 | $3.75 | $3.82 | $3.68 | $3.75 | $3.75 | 911,337 |
| 2021-11-04 | $3.69 | $3.74 | $3.67 | $3.70 | $3.70 | 259,405 |
| 2021-11-03 | $3.67 | $3.78 | $3.65 | $3.67 | $3.67 | 297,825 |
| 2021-11-02 | $3.79 | $3.79 | $3.62 | $3.69 | $3.69 | 454,690 |
| 2021-11-01 | $3.65 | $3.83 | $3.65 | $3.75 | $3.75 | 416,499 |
| 2021-10-29 | $3.67 | $3.75 | $3.63 | $3.67 | $3.67 | 383,494 |
| 2021-10-28 | $3.75 | $3.76 | $3.53 | $3.69 | $3.69 | 391,770 |
| 2021-10-27 | $3.89 | $3.89 | $3.73 | $3.73 | $3.73 | 468,855 |
| 2021-10-26 | $3.98 | $4.29 | $3.82 | $3.90 | $3.90 | 588,187 |
| 2021-10-25 | $4.08 | $4.14 | $3.96 | $4.00 | $4.00 | 497,764 |
| 2021-10-22 | $3.93 | $4.43 | $3.91 | $4.08 | $4.08 | 975,731 |
| 2021-10-21 | $3.77 | $3.94 | $3.77 | $3.93 | $3.93 | 404,351 |
| 2021-10-20 | $3.78 | $3.79 | $3.73 | $3.77 | $3.77 | 162,837 |
| 2021-10-19 | $3.73 | $3.78 | $3.72 | $3.77 | $3.77 | 182,275 |
| 2021-10-18 | $3.70 | $3.76 | $3.68 | $3.72 | $3.72 | 250,727 |
| 2021-10-15 | $3.80 | $3.80 | $3.70 | $3.71 | $3.71 | 398,731 |
| 2021-10-14 | $3.78 | $3.80 | $3.74 | $3.76 | $3.76 | 156,908 |
| 2021-10-13 | $3.78 | $3.79 | $3.69 | $3.78 | $3.78 | 348,327 |
| 2021-10-12 | $3.71 | $3.77 | $3.70 | $3.76 | $3.76 | 211,583 |
| 2021-10-11 | $3.78 | $3.78 | $3.67 | $3.73 | $3.73 | 183,320 |
| 2021-10-08 | $3.82 | $3.82 | $3.70 | $3.74 | $3.74 | 174,140 |
| 2021-10-07 | $3.79 | $3.88 | $3.75 | $3.77 | $3.77 | 220,907 |
| 2021-10-06 | $3.83 | $3.83 | $3.67 | $3.76 | $3.76 | 174,208 |
| 2021-10-05 | $3.80 | $3.83 | $3.73 | $3.74 | $3.74 | 162,095 |
| 2021-10-04 | $3.78 | $3.81 | $3.73 | $3.77 | $3.77 | 152,186 |
| 2021-10-01 | $3.69 | $3.85 | $3.66 | $3.79 | $3.79 | 319,089 |
| 2021-09-30 | $3.82 | $3.82 | $3.62 | $3.66 | $3.66 | 447,894 |
| 2021-09-29 | $3.79 | $3.83 | $3.73 | $3.80 | $3.80 | 214,057 |
| 2021-09-28 | $3.95 | $4.00 | $3.78 | $3.78 | $3.78 | 406,835 |
| 2021-09-27 | $3.85 | $4.01 | $3.84 | $3.95 | $3.95 | 434,181 |
| 2021-09-24 | $3.81 | $3.87 | $3.77 | $3.85 | $3.85 | 468,177 |
| 2021-09-23 | $3.83 | $3.87 | $3.79 | $3.81 | $3.81 | 246,076 |
| 2021-09-22 | $3.80 | $3.89 | $3.75 | $3.78 | $3.78 | 310,457 |
| 2021-09-21 | $3.81 | $3.86 | $3.74 | $3.75 | $3.75 | 268,634 |
| 2021-09-20 | $3.82 | $3.86 | $3.75 | $3.80 | $3.80 | 366,794 |
| 2021-09-17 | $3.85 | $3.93 | $3.85 | $3.90 | $3.90 | 455,364 |
| 2021-09-16 | $3.82 | $3.86 | $3.78 | $3.84 | $3.84 | 163,077 |
| 2021-09-15 | $3.85 | $3.91 | $3.72 | $3.79 | $3.79 | 369,452 |
| 2021-09-14 | $4.00 | $4.03 | $3.85 | $3.87 | $3.87 | 214,368 |
| 2021-09-13 | $3.91 | $4.06 | $3.82 | $3.97 | $3.97 | 605,401 |
| 2021-09-10 | $3.92 | $3.97 | $3.85 | $3.88 | $3.88 | 376,404 |
| 2021-09-09 | $3.89 | $3.95 | $3.87 | $3.89 | $3.89 | 408,077 |
| 2021-09-08 | $3.90 | $3.96 | $3.88 | $3.91 | $3.91 | 404,543 |
| 2021-09-07 | $3.95 | $4.00 | $3.91 | $3.93 | $3.93 | 284,296 |
| 2021-09-03 | $4.03 | $4.03 | $3.88 | $3.95 | $3.95 | 258,143 |
| 2021-09-02 | $4.07 | $4.13 | $4.03 | $4.05 | $4.05 | 188,780 |
| 2021-09-01 | $4.20 | $4.24 | $4.04 | $4.05 | $4.05 | 239,396 |
| 2021-08-31 | $4.03 | $4.23 | $4.03 | $4.15 | $4.15 | 318,558 |
| 2021-08-30 | $4.12 | $4.14 | $3.95 | $4.06 | $4.06 | 347,059 |
| 2021-08-27 | $3.93 | $4.14 | $3.91 | $4.10 | $4.10 | 356,484 |
| 2021-08-26 | $3.99 | $4.10 | $3.86 | $3.92 | $3.92 | 343,369 |
| 2021-08-25 | $4.00 | $4.09 | $4.00 | $4.05 | $4.05 | 367,340 |
| 2021-08-24 | $4.04 | $4.11 | $3.97 | $4.04 | $4.04 | 691,712 |
| 2021-08-23 | $4.50 | $4.59 | $4.32 | $4.43 | $4.02 | 954,735 |
| 2021-08-20 | $3.96 | $4.51 | $3.93 | $4.48 | $4.07 | 1,004,837 |
| 2021-08-19 | $3.82 | $3.97 | $3.79 | $3.90 | $3.54 | 416,125 |
| 2021-08-18 | $3.88 | $4.00 | $3.79 | $3.85 | $3.50 | 391,772 |
| 2021-08-17 | $4.05 | $4.05 | $3.81 | $3.86 | $3.50 | 757,273 |
| 2021-08-16 | $4.27 | $4.30 | $4.01 | $4.03 | $3.66 | 632,957 |
| 2021-08-13 | $4.53 | $4.65 | $4.22 | $4.27 | $3.88 | 1,008,334 |
| 2021-08-12 | $5.00 | $5.17 | $4.34 | $4.51 | $4.09 | 1,202,613 |
| 2021-08-11 | $4.74 | $5.29 | $4.66 | $5.17 | $4.69 | 583,587 |
| 2021-08-10 | $4.72 | $4.81 | $4.69 | $4.76 | $4.32 | 134,838 |
| 2021-08-09 | $4.86 | $4.86 | $4.72 | $4.72 | $4.29 | 173,973 |
| 2021-08-06 | $4.82 | $4.90 | $4.74 | $4.87 | $4.42 | 164,269 |
| 2021-08-05 | $4.78 | $4.82 | $4.69 | $4.77 | $4.33 | 428,694 |
| 2021-08-04 | $4.75 | $4.83 | $4.63 | $4.75 | $4.31 | 266,084 |
| 2021-08-03 | $4.93 | $4.95 | $4.72 | $4.84 | $4.39 | 268,932 |
| 2021-08-02 | $4.91 | $5.08 | $4.87 | $4.95 | $4.49 | 189,451 |
| 2021-07-30 | $4.98 | $5.06 | $4.85 | $4.91 | $4.46 | 202,984 |
| 2021-07-29 | $5.03 | $5.15 | $4.92 | $5.04 | $4.58 | 215,391 |
| 2021-07-28 | $4.97 | $5.08 | $4.90 | $5.00 | $4.54 | 147,824 |
| 2021-07-27 | $5.03 | $5.09 | $4.87 | $4.98 | $4.52 | 173,134 |
| 2021-07-26 | $4.97 | $5.21 | $4.96 | $5.02 | $4.56 | 167,020 |
| 2021-07-23 | $4.95 | $4.99 | $4.82 | $4.94 | $4.48 | 267,995 |
| 2021-07-22 | $5.11 | $5.11 | $4.89 | $4.97 | $4.51 | 265,545 |
| 2021-07-21 | $4.85 | $5.20 | $4.83 | $5.16 | $4.68 | 379,948 |
| 2021-07-20 | $4.79 | $4.91 | $4.57 | $4.84 | $4.39 | 356,341 |
| 2021-07-19 | $4.55 | $4.67 | $4.42 | $4.65 | $4.22 | 574,981 |
| 2021-07-16 | $4.91 | $5.05 | $4.67 | $4.69 | $4.26 | 380,359 |
| 2021-07-15 | $4.94 | $5.02 | $4.68 | $4.87 | $4.42 | 413,376 |
| 2021-07-14 | $5.08 | $5.16 | $4.92 | $4.94 | $4.48 | 325,468 |
| 2021-07-13 | $5.12 | $5.16 | $5.01 | $5.06 | $4.59 | 279,185 |
| 2021-07-12 | $5.20 | $5.35 | $5.07 | $5.13 | $4.66 | 445,502 |
| 2021-07-09 | $5.36 | $5.40 | $5.18 | $5.19 | $4.71 | 291,155 |
| 2021-07-08 | $5.35 | $5.37 | $5.15 | $5.22 | $4.74 | 468,458 |
| 2021-07-07 | $5.81 | $5.86 | $5.38 | $5.40 | $4.90 | 425,397 |
| 2021-07-06 | $6.06 | $6.06 | $5.80 | $5.86 | $5.32 | 229,167 |
| 2021-07-02 | $6.10 | $6.14 | $6.02 | $6.09 | $5.53 | 138,253 |
| 2021-07-01 | $6.06 | $6.19 | $5.96 | $6.09 | $5.53 | 183,695 |
| 2021-06-30 | $6.03 | $6.04 | $5.89 | $6.01 | $5.46 | 216,653 |
| 2021-06-29 | $6.09 | $6.16 | $6.01 | $6.03 | $5.47 | 160,406 |
| 2021-06-28 | $6.09 | $6.14 | $6.00 | $6.09 | $5.53 | 154,357 |
| 2021-06-25 | $6.21 | $6.29 | $6.06 | $6.12 | $5.56 | 799,446 |
| 2021-06-24 | $6.24 | $6.25 | $6.10 | $6.21 | $5.64 | 204,153 |
| 2021-06-23 | $6.09 | $6.25 | $6.03 | $6.24 | $5.67 | 276,791 |
| 2021-06-22 | $6.07 | $6.15 | $5.97 | $6.08 | $5.52 | 145,568 |
| 2021-06-21 | $5.99 | $6.08 | $5.88 | $6.07 | $5.51 | 193,948 |
| 2021-06-18 | $6.05 | $6.10 | $5.81 | $5.95 | $5.40 | 435,159 |
| 2021-06-17 | $6.26 | $6.36 | $5.98 | $6.19 | $5.62 | 353,609 |
| 2021-06-16 | $6.21 | $6.35 | $6.21 | $6.32 | $5.74 | 309,651 |
| 2021-06-15 | $6.21 | $6.27 | $6.11 | $6.25 | $5.67 | 301,970 |
| 2021-06-14 | $6.16 | $6.21 | $6.11 | $6.17 | $5.60 | 251,088 |
| 2021-06-11 | $5.94 | $6.18 | $5.91 | $6.14 | $5.57 | 680,712 |
| 2021-06-10 | $5.93 | $6.03 | $5.83 | $5.91 | $5.37 | 271,042 |
| 2021-06-09 | $6.05 | $6.14 | $5.87 | $5.88 | $5.34 | 264,388 |
| 2021-06-08 | $5.97 | $6.31 | $5.95 | $6.04 | $5.48 | 381,488 |
| 2021-06-07 | $5.88 | $5.96 | $5.84 | $5.94 | $5.39 | 146,505 |
| 2021-06-04 | $5.78 | $5.94 | $5.69 | $5.84 | $5.30 | 246,785 |
| 2021-06-03 | $5.81 | $5.87 | $5.69 | $5.76 | $5.23 | 301,801 |
| 2021-06-02 | $5.95 | $5.95 | $5.83 | $5.84 | $5.30 | 161,977 |
| 2021-06-01 | $6.00 | $6.00 | $5.85 | $5.94 | $5.39 | 165,555 |
| 2021-05-28 | $5.81 | $5.96 | $5.73 | $5.91 | $5.37 | 240,978 |
| 2021-05-27 | $5.82 | $5.83 | $5.69 | $5.78 | $5.25 | 362,725 |
| 2021-05-26 | $5.60 | $5.79 | $5.56 | $5.74 | $5.21 | 291,910 |
| 2021-05-25 | $5.75 | $5.87 | $5.56 | $5.57 | $5.06 | 332,607 |
| 2021-05-24 | $5.84 | $5.84 | $5.68 | $5.74 | $5.21 | 233,821 |
| 2021-05-21 | $6.03 | $6.03 | $5.75 | $5.76 | $5.23 | 448,362 |
| 2021-05-20 | $5.83 | $5.98 | $5.67 | $5.95 | $5.40 | 244,828 |
| 2021-05-19 | $6.06 | $6.06 | $5.78 | $5.84 | $5.30 | 249,097 |
| 2021-05-18 | $5.95 | $6.26 | $5.87 | $6.15 | $5.58 | 188,554 |
| 2021-05-17 | $6.13 | $6.16 | $5.79 | $5.93 | $5.38 | 304,327 |
| 2021-05-14 | $5.87 | $6.49 | $5.87 | $6.12 | $5.56 | 617,138 |
| 2021-05-13 | $5.67 | $6.10 | $5.67 | $5.85 | $5.31 | 316,707 |
| 2021-05-12 | $5.76 | $5.82 | $5.53 | $5.56 | $5.05 | 295,513 |
| 2021-05-11 | $5.80 | $5.88 | $5.74 | $5.82 | $5.28 | 199,524 |
| 2021-05-10 | $5.87 | $6.09 | $5.76 | $5.89 | $5.35 | 324,098 |
| 2021-05-07 | $5.75 | $5.88 | $5.70 | $5.84 | $5.30 | 155,764 |
| 2021-05-06 | $5.77 | $5.80 | $5.66 | $5.78 | $5.25 | 194,856 |
| 2021-05-05 | $5.83 | $5.85 | $5.70 | $5.77 | $5.24 | 105,694 |
| 2021-05-04 | $5.97 | $6.01 | $5.80 | $5.83 | $5.29 | 131,053 |
| 2021-05-03 | $5.91 | $6.04 | $5.84 | $5.97 | $5.42 | 186,676 |
| 2021-04-30 | $5.87 | $6.06 | $5.86 | $5.89 | $5.35 | 199,488 |
| 2021-04-29 | $5.80 | $6.09 | $5.80 | $5.96 | $5.41 | 324,836 |
| 2021-04-28 | $5.76 | $5.79 | $5.70 | $5.78 | $5.25 | 132,659 |
| 2021-04-27 | $5.87 | $5.98 | $5.72 | $5.75 | $5.22 | 169,009 |
| 2021-04-26 | $5.83 | $5.90 | $5.79 | $5.83 | $5.29 | 327,602 |
| 2021-04-23 | $5.69 | $5.86 | $5.66 | $5.81 | $5.27 | 239,815 |
| 2021-04-22 | $5.77 | $5.78 | $5.60 | $5.65 | $5.13 | 397,310 |
| 2021-04-21 | $5.56 | $5.79 | $5.52 | $5.76 | $5.23 | 246,027 |
| 2021-04-20 | $5.61 | $5.62 | $5.47 | $5.58 | $5.07 | 388,095 |
| 2021-04-19 | $5.67 | $5.75 | $5.55 | $5.67 | $5.15 | 220,513 |
| 2021-04-16 | $5.83 | $5.86 | $5.63 | $5.68 | $5.16 | 325,579 |
| 2021-04-15 | $5.62 | $5.82 | $5.52 | $5.78 | $5.25 | 365,074 |
| 2021-04-14 | $5.52 | $5.67 | $5.51 | $5.59 | $5.07 | 436,709 |
| 2021-04-13 | $5.69 | $5.73 | $5.41 | $5.51 | $5.00 | 457,787 |
| 2021-04-12 | $6.00 | $6.02 | $5.76 | $5.77 | $5.24 | 333,928 |
| 2021-04-09 | $5.91 | $6.01 | $5.86 | $5.99 | $5.44 | 212,390 |
| 2021-04-08 | $5.92 | $6.00 | $5.79 | $5.94 | $5.39 | 374,324 |
| 2021-04-07 | $6.09 | $6.09 | $5.85 | $5.91 | $5.37 | 402,366 |
| 2021-04-06 | $6.09 | $6.14 | $5.98 | $6.08 | $5.52 | 226,099 |
| 2021-04-05 | $6.17 | $6.25 | $5.95 | $6.05 | $5.49 | 395,199 |
| 2021-04-01 | $6.01 | $6.17 | $5.94 | $6.12 | $5.56 | 263,989 |
| 2021-03-31 | $6.10 | $6.10 | $5.89 | $5.99 | $5.43 | 347,282 |
| 2021-03-30 | $6.14 | $6.27 | $5.89 | $6.04 | $5.48 | 395,817 |
| 2021-03-29 | $6.26 | $6.48 | $6.00 | $6.09 | $5.53 | 460,342 |
| 2021-03-26 | $6.48 | $6.50 | $6.07 | $6.34 | $5.76 | 312,559 |
| 2021-03-25 | $5.91 | $6.45 | $5.90 | $6.41 | $5.82 | 853,559 |
| 2021-03-24 | $6.48 | $6.56 | $5.96 | $5.99 | $5.44 | 610,309 |
| 2021-03-23 | $6.52 | $6.77 | $6.30 | $6.34 | $5.76 | 390,015 |
| 2021-03-22 | $7.03 | $7.12 | $6.63 | $6.66 | $6.05 | 246,224 |
| 2021-03-19 | $6.87 | $7.06 | $6.65 | $7.00 | $6.36 | 425,135 |
| 2021-03-18 | $7.17 | $7.30 | $6.77 | $6.81 | $6.18 | 286,468 |
| 2021-03-17 | $7.29 | $7.31 | $7.01 | $7.16 | $6.50 | 377,740 |
| 2021-03-16 | $7.77 | $7.77 | $7.19 | $7.30 | $6.63 | 502,054 |
| 2021-03-15 | $7.35 | $8.09 | $7.35 | $7.82 | $7.10 | 1,047,002 |
| 2021-03-12 | $7.21 | $7.40 | $7.01 | $7.32 | $6.65 | 854,431 |
| 2021-03-11 | $6.85 | $7.48 | $6.85 | $7.26 | $6.59 | 845,375 |
| 2021-03-10 | $7.05 | $7.26 | $6.52 | $6.80 | $6.17 | 961,047 |
| 2021-03-09 | $6.75 | $6.95 | $6.57 | $6.69 | $6.07 | 2,495,017 |
| 2021-03-08 | $6.32 | $6.74 | $6.30 | $6.68 | $6.06 | 548,070 |
| 2021-03-05 | $6.23 | $6.34 | $5.82 | $6.29 | $5.71 | 621,969 |
| 2021-03-04 | $6.11 | $6.30 | $5.97 | $6.16 | $5.59 | 725,001 |
| 2021-03-03 | $6.22 | $6.50 | $6.02 | $6.07 | $5.51 | 438,316 |
| 2021-03-02 | $6.37 | $6.60 | $6.27 | $6.55 | $5.95 | 288,603 |
| 2021-03-01 | $6.32 | $6.44 | $6.20 | $6.39 | $5.80 | 171,603 |
| 2021-02-26 | $6.18 | $6.32 | $6.05 | $6.18 | $5.61 | 331,983 |
| 2021-02-25 | $6.32 | $6.32 | $6.07 | $6.13 | $5.57 | 241,187 |
| 2021-02-24 | $6.19 | $6.38 | $6.01 | $6.34 | $5.76 | 376,942 |
| 2021-02-23 | $6.25 | $6.29 | $5.91 | $6.14 | $5.57 | 225,961 |
| 2021-02-22 | $6.35 | $6.40 | $6.24 | $6.24 | $5.67 | 171,199 |
| 2021-02-19 | $6.35 | $6.45 | $6.17 | $6.30 | $5.72 | 245,878 |
| 2021-02-18 | $6.20 | $6.40 | $6.06 | $6.35 | $5.76 | 324,924 |
| 2021-02-17 | $6.46 | $6.51 | $6.19 | $6.20 | $5.63 | 332,440 |
| 2021-02-16 | $6.50 | $6.59 | $6.34 | $6.46 | $5.86 | 306,385 |
| 2021-02-12 | $6.50 | $6.51 | $6.34 | $6.47 | $5.87 | 144,236 |
| 2021-02-11 | $6.78 | $6.82 | $6.34 | $6.57 | $5.96 | 273,565 |
| 2021-02-10 | $6.89 | $6.90 | $6.72 | $6.79 | $6.16 | 221,180 |
| 2021-02-09 | $6.96 | $7.00 | $6.75 | $6.84 | $6.21 | 290,905 |
| 2021-02-08 | $6.88 | $7.12 | $6.80 | $6.85 | $6.22 | 411,536 |
| 2021-02-05 | $6.81 | $6.96 | $6.69 | $6.82 | $6.19 | 288,692 |
| 2021-02-04 | $6.35 | $6.81 | $6.22 | $6.72 | $6.10 | 350,334 |
| 2021-02-03 | $6.19 | $6.34 | $6.10 | $6.29 | $5.71 | 243,082 |
| 2021-02-02 | $6.23 | $6.27 | $6.06 | $6.11 | $5.55 | 332,413 |
| 2021-02-01 | $6.16 | $6.20 | $5.92 | $6.09 | $5.53 | 305,193 |
| 2021-01-29 | $6.38 | $6.45 | $6.06 | $6.14 | $5.57 | 234,161 |
| 2021-01-28 | $6.45 | $6.49 | $6.23 | $6.37 | $5.78 | 319,361 |
| 2021-01-27 | $6.36 | $6.49 | $6.26 | $6.36 | $5.77 | 392,325 |
| 2021-01-26 | $6.72 | $6.76 | $6.41 | $6.51 | $5.91 | 384,788 |
| 2021-01-25 | $6.87 | $6.93 | $6.58 | $6.67 | $6.06 | 282,913 |
| 2021-01-22 | $6.86 | $6.94 | $6.75 | $6.90 | $6.26 | 232,500 |
| 2021-01-21 | $6.98 | $7.12 | $6.87 | $6.96 | $6.32 | 337,183 |
| 2021-01-20 | $6.88 | $7.02 | $6.82 | $6.99 | $6.35 | 280,701 |
| 2021-01-19 | $6.88 | $7.00 | $6.76 | $6.87 | $6.24 | 150,309 |
| 2021-01-15 | $6.96 | $6.98 | $6.64 | $6.88 | $6.25 | 288,933 |
| 2021-01-14 | $6.41 | $6.93 | $6.41 | $6.83 | $6.20 | 382,962 |
| 2021-01-13 | $6.37 | $6.44 | $6.25 | $6.42 | $5.83 | 378,146 |
| 2021-01-12 | $6.44 | $6.54 | $6.37 | $6.42 | $5.83 | 240,641 |
| 2021-01-11 | $6.01 | $6.87 | $6.01 | $6.44 | $5.85 | 568,336 |
| 2021-01-08 | $6.27 | $6.30 | $6.11 | $6.20 | $5.63 | 139,323 |
| 2021-01-07 | $6.34 | $6.38 | $6.20 | $6.27 | $5.69 | 224,031 |
| 2021-01-06 | $6.18 | $6.48 | $6.18 | $6.37 | $5.78 | 468,118 |
| 2021-01-05 | $6.01 | $6.33 | $6.00 | $6.16 | $5.59 | 318,115 |
| 2021-01-04 | $6.30 | $6.36 | $5.99 | $6.01 | $5.46 | 385,511 |
| 2020-12-31 | $6.18 | $6.38 | $5.97 | $6.28 | $5.70 | 640,664 |
| 2020-12-30 | $6.32 | $6.57 | $6.15 | $6.19 | $5.62 | 596,030 |
| 2020-12-29 | $6.42 | $6.46 | $6.26 | $6.33 | $5.75 | 189,860 |
| 2020-12-28 | $6.48 | $6.54 | $6.33 | $6.38 | $5.79 | 210,047 |
| 2020-12-24 | $6.36 | $6.48 | $6.30 | $6.42 | $5.83 | 88,874 |
| 2020-12-23 | $6.25 | $6.53 | $6.21 | $6.37 | $5.78 | 263,290 |
| 2020-12-22 | $6.29 | $6.48 | $6.14 | $6.24 | $5.67 | 268,806 |
| 2020-12-21 | $6.32 | $6.70 | $6.16 | $6.30 | $5.72 | 389,525 |
| 2020-12-18 | $6.68 | $6.86 | $6.59 | $6.60 | $5.99 | 638,676 |
| 2020-12-17 | $6.57 | $6.64 | $6.40 | $6.63 | $6.02 | 235,664 |
| 2020-12-16 | $6.65 | $6.75 | $6.51 | $6.52 | $5.92 | 215,901 |
| 2020-12-15 | $6.60 | $6.67 | $6.33 | $6.64 | $6.03 | 446,393 |
| 2020-12-14 | $6.84 | $6.94 | $6.54 | $6.56 | $5.96 | 217,923 |
| 2020-12-11 | $6.86 | $7.07 | $6.78 | $6.83 | $6.20 | 295,153 |
| 2020-12-10 | $7.13 | $7.27 | $6.91 | $6.94 | $6.30 | 381,131 |
| 2020-12-09 | $7.21 | $7.48 | $7.12 | $7.17 | $6.51 | 487,196 |
| 2020-12-08 | $7.07 | $7.33 | $6.92 | $7.18 | $6.52 | 594,788 |
| 2020-12-07 | $6.92 | $7.30 | $6.91 | $7.23 | $6.56 | 730,231 |
| 2020-12-04 | $6.99 | $7.16 | $6.92 | $6.94 | $6.30 | 547,146 |
| 2020-12-03 | $6.35 | $7.11 | $6.35 | $6.98 | $6.34 | 1,107,174 |
| 2020-12-02 | $6.39 | $6.48 | $6.12 | $6.35 | $5.76 | 519,471 |
| 2020-12-01 | $6.82 | $6.98 | $6.40 | $6.42 | $5.83 | 954,981 |
| 2020-11-30 | $6.74 | $6.88 | $6.62 | $6.80 | $6.17 | 597,217 |
| 2020-11-27 | $6.57 | $6.83 | $6.53 | $6.72 | $6.10 | 378,265 |
| 2020-11-25 | $6.43 | $6.62 | $6.28 | $6.55 | $5.95 | 480,224 |
| 2020-11-24 | $6.18 | $6.56 | $6.16 | $6.51 | $5.91 | 1,058,997 |
| 2020-11-23 | $6.15 | $6.29 | $5.92 | $6.02 | $5.47 | 624,998 |
| 2020-11-20 | $5.86 | $6.17 | $5.81 | $6.08 | $5.52 | 674,721 |
| 2020-11-19 | $5.32 | $5.61 | $5.32 | $5.55 | $5.04 | 605,151 |
| 2020-11-18 | $5.31 | $5.64 | $5.31 | $5.38 | $4.88 | 1,062,897 |
| 2020-11-17 | $5.29 | $5.34 | $5.20 | $5.25 | $4.77 | 847,597 |
| 2020-11-16 | $5.39 | $5.62 | $5.24 | $5.35 | $4.86 | 800,394 |
| 2020-11-13 | $5.30 | $5.35 | $5.08 | $5.22 | $4.74 | 372,916 |
| 2020-11-12 | $5.39 | $5.39 | $5.13 | $5.21 | $4.73 | 848,014 |
| 2020-11-11 | $5.78 | $5.79 | $5.37 | $5.43 | $4.93 | 504,838 |
| 2020-11-10 | $5.75 | $5.87 | $5.57 | $5.75 | $5.22 | 560,630 |
| 2020-11-09 | $5.58 | $6.19 | $5.58 | $5.69 | $5.17 | 863,976 |
| 2020-11-06 | $5.56 | $5.60 | $5.30 | $5.31 | $4.82 | 408,333 |
| 2020-11-05 | $6.30 | $6.30 | $5.20 | $5.55 | $5.04 | 1,021,554 |
| 2020-11-04 | $6.09 | $6.45 | $6.00 | $6.28 | $5.70 | 214,649 |
| 2020-11-03 | $6.14 | $6.32 | $6.00 | $6.23 | $5.66 | 196,742 |
| 2020-11-02 | $5.91 | $6.19 | $5.87 | $6.06 | $5.50 | 154,000 |
| 2020-10-30 | $6.13 | $6.15 | $5.82 | $5.85 | $5.31 | 216,377 |
| 2020-10-29 | $6.13 | $6.36 | $6.00 | $6.19 | $5.62 | 122,387 |
| 2020-10-28 | $6.18 | $6.25 | $6.03 | $6.07 | $5.51 | 346,771 |
| 2020-10-27 | $6.40 | $6.51 | $6.23 | $6.31 | $5.72 | 155,340 |
| 2020-10-26 | $6.59 | $6.67 | $6.31 | $6.45 | $5.86 | 164,651 |
| 2020-10-23 | $6.78 | $6.79 | $6.55 | $6.73 | $6.11 | 97,246 |
| 2020-10-22 | $6.58 | $6.78 | $6.50 | $6.74 | $6.12 | 139,711 |
| 2020-10-21 | $6.61 | $6.73 | $6.42 | $6.55 | $5.95 | 123,798 |
| 2020-10-20 | $6.64 | $6.83 | $6.52 | $6.59 | $5.98 | 241,926 |
| 2020-10-19 | $6.74 | $6.99 | $6.61 | $6.63 | $6.02 | 182,927 |
| 2020-10-16 | $6.91 | $6.92 | $6.68 | $6.69 | $6.07 | 203,099 |
| 2020-10-15 | $6.49 | $6.97 | $6.39 | $6.93 | $6.29 | 240,877 |
| 2020-10-14 | $6.93 | $6.97 | $6.60 | $6.62 | $6.01 | 216,649 |
| 2020-10-13 | $7.25 | $7.26 | $6.95 | $6.97 | $6.33 | 328,692 |
| 2020-10-12 | $7.32 | $7.57 | $7.21 | $7.39 | $6.70 | 647,373 |
| 2020-10-09 | $7.11 | $7.11 | $6.84 | $6.85 | $6.22 | 159,308 |
| 2020-10-08 | $6.97 | $7.08 | $6.92 | $7.00 | $6.36 | 298,905 |
| 2020-10-07 | $6.83 | $6.96 | $6.79 | $6.91 | $6.27 | 213,468 |
| 2020-10-06 | $6.98 | $7.14 | $6.73 | $6.73 | $6.11 | 411,032 |
| 2020-10-05 | $6.79 | $7.00 | $6.78 | $6.94 | $6.30 | 333,019 |
| 2020-10-02 | $6.46 | $6.83 | $6.42 | $6.81 | $6.18 | 266,031 |
| 2020-10-01 | $6.46 | $6.67 | $6.41 | $6.62 | $6.01 | 226,097 |
| 2020-09-30 | $6.73 | $6.90 | $6.34 | $6.45 | $5.86 | 297,963 |
| 2020-09-29 | $6.65 | $6.81 | $6.53 | $6.69 | $6.07 | 325,451 |
| 2020-09-28 | $6.39 | $6.80 | $6.39 | $6.75 | $6.13 | 503,922 |
| 2020-09-25 | $6.27 | $6.47 | $6.18 | $6.31 | $5.73 | 281,639 |
| 2020-09-24 | $6.40 | $6.47 | $6.08 | $6.30 | $5.72 | 610,219 |
| 2020-09-23 | $6.73 | $6.93 | $6.36 | $6.38 | $5.79 | 322,704 |
| 2020-09-22 | $6.30 | $6.54 | $6.26 | $6.52 | $5.92 | 239,408 |
| 2020-09-21 | $6.34 | $6.36 | $5.98 | $6.20 | $5.63 | 445,334 |
| 2020-09-18 | $6.41 | $6.57 | $6.28 | $6.54 | $5.94 | 854,064 |
| 2020-09-17 | $6.49 | $6.49 | $6.24 | $6.33 | $5.74 | 319,052 |
| 2020-09-16 | $6.60 | $6.79 | $6.44 | $6.56 | $5.96 | 300,908 |
| 2020-09-15 | $6.76 | $6.91 | $6.53 | $6.57 | $5.96 | 252,618 |
| 2020-09-14 | $7.13 | $7.22 | $6.75 | $6.75 | $6.13 | 431,841 |
| 2020-09-11 | $7.11 | $7.23 | $6.68 | $7.05 | $6.40 | 619,372 |
| 2020-09-10 | $7.01 | $7.32 | $7.01 | $7.08 | $6.43 | 404,301 |
| 2020-09-09 | $6.93 | $7.05 | $6.71 | $6.97 | $6.33 | 489,936 |
| 2020-09-08 | $6.70 | $6.91 | $6.61 | $6.78 | $6.16 | 431,890 |
| 2020-09-04 | $6.86 | $6.95 | $6.65 | $6.75 | $6.13 | 390,840 |
| 2020-09-03 | $6.83 | $6.91 | $6.57 | $6.72 | $6.10 | 319,290 |
| 2020-09-02 | $6.84 | $6.95 | $6.73 | $6.81 | $6.18 | 289,651 |
| 2020-09-01 | $6.59 | $6.93 | $6.59 | $6.84 | $6.21 | 440,863 |
| 2020-08-31 | $7.17 | $7.20 | $6.61 | $6.66 | $6.05 | 473,787 |
| 2020-08-28 | $6.82 | $7.30 | $6.81 | $7.17 | $6.51 | 641,886 |
| 2020-08-27 | $6.64 | $6.89 | $6.64 | $6.75 | $6.13 | 441,168 |
| 2020-08-26 | $6.66 | $6.71 | $6.46 | $6.60 | $5.99 | 307,721 |
| 2020-08-25 | $6.70 | $6.84 | $6.51 | $6.67 | $6.06 | 297,432 |
| 2020-08-24 | $6.71 | $6.78 | $6.54 | $6.64 | $6.03 | 525,423 |
| 2020-08-21 | $6.71 | $6.86 | $6.62 | $6.66 | $6.05 | 228,836 |
| 2020-08-20 | $6.62 | $6.85 | $6.62 | $6.76 | $6.14 | 177,618 |
| 2020-08-19 | $6.70 | $6.93 | $6.69 | $6.71 | $6.09 | 306,527 |
| 2020-08-18 | $6.85 | $6.89 | $6.57 | $6.69 | $6.07 | 405,117 |
| 2020-08-17 | $7.12 | $7.12 | $6.76 | $6.79 | $6.16 | 388,880 |
| 2020-08-14 | $7.25 | $7.29 | $6.90 | $7.07 | $6.42 | 285,722 |
| 2020-08-13 | $7.12 | $7.42 | $7.09 | $7.25 | $6.58 | 559,634 |
| 2020-08-12 | $7.27 | $7.38 | $7.07 | $7.12 | $6.46 | 611,118 |
| 2020-08-11 | $7.12 | $7.31 | $7.04 | $7.14 | $6.48 | 983,063 |
| 2020-08-10 | $6.98 | $7.22 | $6.82 | $6.94 | $6.30 | 612,725 |
| 2020-08-07 | $6.99 | $7.34 | $6.81 | $6.90 | $6.26 | 677,573 |
| 2020-08-06 | $7.21 | $7.48 | $6.84 | $7.15 | $6.49 | 1,705,668 |
| 2020-08-05 | $6.76 | $6.97 | $6.59 | $6.60 | $5.99 | 675,666 |
| 2020-08-04 | $5.97 | $6.68 | $5.91 | $6.54 | $5.94 | 596,673 |
| 2020-08-03 | $6.14 | $6.18 | $5.83 | $5.98 | $5.43 | 317,130 |
| 2020-07-31 | $6.31 | $6.33 | $6.01 | $6.14 | $5.57 | 377,428 |
| 2020-07-30 | $6.33 | $6.59 | $6.07 | $6.31 | $5.73 | 500,987 |
| 2020-07-29 | $5.85 | $6.61 | $5.70 | $6.58 | $5.97 | 1,667,715 |
| 2020-07-28 | $5.17 | $5.90 | $5.17 | $5.89 | $5.35 | 1,620,997 |
| 2020-07-27 | $5.32 | $5.45 | $5.10 | $5.19 | $4.71 | 283,281 |
| 2020-07-24 | $5.04 | $5.46 | $5.03 | $5.30 | $4.81 | 759,519 |
| 2020-07-23 | $5.00 | $5.11 | $4.93 | $5.10 | $4.63 | 306,466 |
| 2020-07-22 | $5.01 | $5.06 | $4.93 | $5.01 | $4.55 | 253,907 |
| 2020-07-21 | $4.91 | $5.15 | $4.90 | $5.07 | $4.60 | 477,366 |
| 2020-07-20 | $4.97 | $4.99 | $4.75 | $4.79 | $4.35 | 290,494 |
| 2020-07-17 | $4.93 | $5.09 | $4.85 | $5.00 | $4.54 | 275,846 |
| 2020-07-16 | $4.93 | $5.14 | $4.85 | $4.91 | $4.46 | 473,015 |
| 2020-07-15 | $4.86 | $5.10 | $4.81 | $5.08 | $4.61 | 875,730 |
| 2020-07-14 | $4.75 | $4.87 | $4.62 | $4.65 | $4.22 | 265,596 |
| 2020-07-13 | $4.77 | $5.00 | $4.69 | $4.73 | $4.29 | 351,200 |
| 2020-07-10 | $4.70 | $4.86 | $4.64 | $4.81 | $4.37 | 367,542 |
| 2020-07-09 | $4.90 | $4.97 | $4.65 | $4.71 | $4.28 | 390,656 |
| 2020-07-08 | $4.91 | $5.00 | $4.78 | $4.91 | $4.46 | 406,811 |
| 2020-07-07 | $5.04 | $5.15 | $4.89 | $4.92 | $4.47 | 324,354 |
| 2020-07-06 | $5.20 | $5.23 | $4.86 | $5.14 | $4.67 | 723,058 |
| 2020-07-02 | $5.24 | $5.34 | $4.89 | $4.98 | $4.52 | 459,759 |
| 2020-07-01 | $4.87 | $5.27 | $4.83 | $5.15 | $4.68 | 1,012,889 |
| 2020-06-30 | $4.84 | $5.10 | $4.77 | $4.84 | $4.39 | 949,174 |
| 2020-06-29 | $4.59 | $4.83 | $4.46 | $4.75 | $4.31 | 644,500 |
| 2020-06-26 | $4.52 | $4.58 | $4.26 | $4.53 | $4.11 | 1,108,650 |
| 2020-06-25 | $4.61 | $4.82 | $4.37 | $4.54 | $4.12 | 702,231 |
| 2020-06-24 | $4.85 | $4.87 | $4.45 | $4.61 | $4.19 | 559,380 |
| 2020-06-23 | $4.75 | $5.04 | $4.75 | $4.92 | $4.47 | 611,522 |
| 2020-06-22 | $4.85 | $4.99 | $4.53 | $4.62 | $4.19 | 476,076 |
| 2020-06-19 | $5.07 | $5.15 | $4.81 | $4.82 | $4.38 | 583,664 |
| 2020-06-18 | $4.93 | $5.21 | $4.82 | $4.88 | $4.43 | 475,228 |
| 2020-06-17 | $5.28 | $5.39 | $4.75 | $5.02 | $4.56 | 715,179 |
| 2020-06-16 | $5.24 | $5.39 | $5.03 | $5.27 | $4.78 | 1,139,484 |
| 2020-06-15 | $4.41 | $5.11 | $4.40 | $4.99 | $4.53 | 1,380,864 |
| 2020-06-12 | $4.37 | $4.79 | $4.20 | $4.78 | $4.34 | 1,200,979 |
| 2020-06-11 | $4.25 | $4.41 | $4.01 | $4.10 | $3.72 | 871,057 |
| 2020-06-10 | $4.80 | $4.89 | $4.50 | $4.66 | $4.23 | 558,854 |
| 2020-06-09 | $5.07 | $5.09 | $4.65 | $4.82 | $4.38 | 844,611 |
| 2020-06-08 | $5.30 | $5.42 | $4.92 | $5.17 | $4.69 | 840,700 |
| 2020-06-05 | $5.00 | $5.30 | $4.92 | $5.05 | $4.58 | 1,384,815 |
| 2020-06-04 | $4.57 | $5.05 | $4.50 | $4.79 | $4.35 | 858,172 |
| 2020-06-03 | $4.50 | $4.68 | $4.37 | $4.60 | $4.18 | 992,669 |
| 2020-06-02 | $4.32 | $4.45 | $4.26 | $4.39 | $3.99 | 608,816 |
| 2020-06-01 | $4.26 | $4.57 | $4.20 | $4.26 | $3.87 | 880,179 |
| 2020-05-29 | $4.20 | $4.56 | $4.18 | $4.29 | $3.89 | 1,372,261 |
| 2020-05-28 | $4.70 | $4.73 | $4.22 | $4.28 | $3.89 | 921,845 |
| 2020-05-27 | $4.21 | $4.73 | $4.13 | $4.67 | $4.24 | 1,101,467 |
| 2020-05-26 | $4.25 | $4.41 | $4.10 | $4.11 | $3.73 | 747,209 |
| 2020-05-22 | $4.11 | $4.19 | $4.02 | $4.12 | $3.74 | 376,993 |
| 2020-05-21 | $4.19 | $4.27 | $4.06 | $4.18 | $3.79 | 446,065 |
| 2020-05-20 | $4.21 | $4.27 | $4.07 | $4.19 | $3.80 | 675,808 |
| 2020-05-19 | $4.06 | $4.30 | $3.91 | $4.13 | $3.75 | 792,932 |
| 2020-05-18 | $4.11 | $4.33 | $3.92 | $4.02 | $3.65 | 945,657 |
| 2020-05-15 | $3.79 | $4.08 | $3.79 | $3.95 | $3.59 | 1,444,470 |
| 2020-05-14 | $3.54 | $3.99 | $3.48 | $3.79 | $3.44 | 529,186 |
| 2020-05-13 | $3.75 | $3.90 | $3.40 | $3.73 | $3.39 | 1,217,227 |
| 2020-05-12 | $4.21 | $4.29 | $3.81 | $3.82 | $3.47 | 981,240 |
| 2020-05-11 | $4.25 | $4.38 | $3.96 | $4.13 | $3.75 | 984,466 |
| 2020-05-08 | $3.70 | $4.43 | $3.67 | $4.22 | $3.83 | 3,562,951 |
| 2020-05-07 | $2.85 | $3.44 | $2.80 | $3.42 | $3.10 | 1,463,624 |
| 2020-05-06 | $3.03 | $3.10 | $2.85 | $3.01 | $2.73 | 691,961 |
| 2020-05-05 | $3.40 | $3.46 | $2.99 | $3.05 | $2.77 | 1,206,065 |
| 2020-05-04 | $3.34 | $3.50 | $3.21 | $3.34 | $3.03 | 613,540 |
| 2020-05-01 | $3.47 | $3.60 | $3.38 | $3.44 | $3.12 | 1,131,360 |
| 2020-04-30 | $3.65 | $3.79 | $3.38 | $3.65 | $3.31 | 1,605,545 |
| 2020-04-29 | $3.57 | $3.82 | $3.50 | $3.71 | $3.37 | 1,729,976 |
| 2020-04-28 | $3.31 | $3.40 | $3.28 | $3.33 | $3.02 | 1,392,936 |
| 2020-04-27 | $3.05 | $3.23 | $2.94 | $3.14 | $2.85 | 1,129,014 |
| 2020-04-24 | $3.10 | $3.12 | $2.90 | $2.96 | $2.69 | 458,205 |
| 2020-04-23 | $3.10 | $3.29 | $2.95 | $3.01 | $2.73 | 641,447 |
| 2020-04-22 | $3.02 | $3.09 | $2.95 | $3.03 | $2.75 | 451,688 |
| 2020-04-21 | $2.82 | $3.04 | $2.75 | $2.88 | $2.61 | 942,731 |
| 2020-04-20 | $3.10 | $3.36 | $2.77 | $2.93 | $2.66 | 997,872 |
| 2020-04-17 | $3.10 | $3.18 | $2.85 | $3.04 | $2.76 | 1,148,885 |
| 2020-04-16 | $2.92 | $2.94 | $2.69 | $2.90 | $2.63 | 1,149,232 |
| 2020-04-15 | $2.46 | $2.79 | $2.40 | $2.76 | $2.51 | 1,368,695 |
| 2020-04-14 | $2.46 | $2.64 | $2.40 | $2.63 | $2.39 | 1,245,929 |
| 2020-04-13 | $2.44 | $2.44 | $2.13 | $2.35 | $2.13 | 1,038,227 |
| 2020-04-09 | $2.13 | $2.47 | $2.13 | $2.45 | $2.22 | 1,097,673 |
| 2020-04-08 | $1.91 | $2.19 | $1.89 | $2.06 | $1.87 | 1,202,397 |
| 2020-04-07 | $1.89 | $2.09 | $1.81 | $1.87 | $1.70 | 842,897 |
| 2020-04-06 | $1.73 | $1.81 | $1.68 | $1.77 | $1.61 | 538,753 |
| 2020-04-03 | $1.79 | $1.79 | $1.50 | $1.55 | $1.41 | 1,182,666 |
| 2020-04-02 | $1.58 | $1.86 | $1.58 | $1.78 | $1.62 | 1,198,099 |
| 2020-04-01 | $1.76 | $1.78 | $1.59 | $1.62 | $1.47 | 841,709 |
| 2020-03-31 | $1.96 | $1.96 | $1.76 | $1.82 | $1.65 | 742,662 |
| 2020-03-30 | $2.05 | $2.14 | $1.86 | $1.96 | $1.78 | 504,720 |
| 2020-03-27 | $2.01 | $2.13 | $1.89 | $2.05 | $1.86 | 727,351 |
| 2020-03-26 | $1.73 | $2.48 | $1.70 | $2.10 | $1.91 | 1,940,234 |
| 2020-03-25 | $1.61 | $1.81 | $1.52 | $1.67 | $1.52 | 1,391,832 |
| 2020-03-24 | $1.63 | $1.85 | $1.45 | $1.49 | $1.35 | 1,723,570 |
| 2020-03-23 | $1.28 | $1.49 | $1.28 | $1.40 | $1.27 | 962,405 |
| 2020-03-20 | $1.31 | $1.50 | $1.24 | $1.24 | $1.13 | 1,462,131 |
| 2020-03-19 | $1.19 | $1.48 | $1.10 | $1.40 | $1.27 | 2,317,018 |
| 2020-03-18 | $1.28 | $1.56 | $0.98 | $1.07 | $0.97 | 3,318,529 |
| 2020-03-17 | $1.51 | $1.71 | $1.41 | $1.42 | $1.29 | 1,322,780 |
| 2020-03-16 | $1.87 | $1.90 | $1.45 | $1.54 | $1.40 | 1,432,686 |
| 2020-03-13 | $2.09 | $2.14 | $2.00 | $2.05 | $1.86 | 1,119,610 |
| 2020-03-12 | $2.04 | $2.07 | $1.88 | $1.93 | $1.75 | 910,731 |
| 2020-03-11 | $2.42 | $2.50 | $2.25 | $2.27 | $2.06 | 1,149,688 |
| 2020-03-10 | $2.51 | $2.64 | $2.43 | $2.52 | $2.29 | 2,024,444 |
| 2020-03-09 | $2.73 | $2.81 | $2.35 | $2.37 | $2.15 | 1,244,794 |
| 2020-03-06 | $3.17 | $3.20 | $2.91 | $2.92 | $2.65 | 1,204,806 |
| 2020-03-05 | $3.55 | $3.61 | $3.22 | $3.25 | $2.95 | 896,530 |
| 2020-03-04 | $3.81 | $3.90 | $3.51 | $3.61 | $3.28 | 839,766 |
| 2020-03-03 | $3.85 | $4.12 | $3.59 | $3.60 | $3.27 | 715,469 |
| 2020-03-02 | $4.18 | $4.18 | $3.71 | $3.76 | $3.41 | 960,452 |
| 2020-02-28 | $3.78 | $4.25 | $3.71 | $4.13 | $3.75 | 826,717 |
| 2020-02-27 | $4.05 | $4.08 | $3.75 | $3.81 | $3.46 | 809,012 |
| 2020-02-26 | $4.95 | $5.00 | $4.09 | $4.20 | $3.81 | 1,150,800 |
| 2020-02-25 | $4.93 | $5.23 | $4.80 | $4.93 | $4.48 | 691,653 |
| 2020-02-24 | $4.85 | $5.17 | $4.65 | $5.13 | $4.66 | 426,478 |
| 2020-02-21 | $5.34 | $5.36 | $4.95 | $5.08 | $4.61 | 444,384 |
| 2020-02-20 | $5.21 | $5.46 | $5.20 | $5.37 | $4.88 | 443,683 |
| 2020-02-19 | $5.00 | $5.29 | $4.97 | $5.20 | $4.72 | 401,108 |
| 2020-02-18 | $5.06 | $5.19 | $4.96 | $4.98 | $4.52 | 289,515 |
| 2020-02-14 | $5.11 | $5.14 | $4.92 | $5.10 | $4.63 | 434,876 |
| 2020-02-13 | $5.07 | $5.13 | $5.00 | $5.11 | $4.64 | 189,626 |
| 2020-02-12 | $5.03 | $5.15 | $4.99 | $5.10 | $4.63 | 353,182 |
| 2020-02-11 | $4.70 | $4.99 | $4.69 | $4.96 | $4.50 | 332,468 |
| 2020-02-10 | $4.87 | $4.91 | $4.72 | $4.73 | $4.29 | 218,661 |
| 2020-02-07 | $4.79 | $4.85 | $4.75 | $4.80 | $4.36 | 296,258 |
| 2020-02-06 | $5.02 | $5.07 | $4.81 | $4.83 | $4.38 | 371,036 |
| 2020-02-05 | $4.80 | $5.01 | $4.72 | $5.00 | $4.54 | 356,397 |
| 2020-02-04 | $4.68 | $4.86 | $4.68 | $4.71 | $4.28 | 484,140 |
| 2020-02-03 | $4.53 | $4.75 | $4.52 | $4.67 | $4.24 | 593,589 |
| 2020-01-31 | $4.67 | $4.71 | $4.50 | $4.54 | $4.12 | 489,527 |
| 2020-01-30 | $4.76 | $4.80 | $4.61 | $4.71 | $4.28 | 428,256 |
| 2020-01-29 | $5.10 | $5.17 | $4.80 | $4.80 | $4.36 | 459,644 |
| 2020-01-28 | $4.78 | $5.12 | $4.77 | $5.11 | $4.64 | 999,119 |
| 2020-01-27 | $4.76 | $4.81 | $4.69 | $4.76 | $4.32 | 688,881 |
| 2020-01-24 | $5.00 | $5.00 | $4.79 | $4.79 | $4.35 | 546,543 |
| 2020-01-23 | $5.00 | $5.04 | $4.79 | $4.98 | $4.52 | 622,280 |
| 2020-01-22 | $5.07 | $5.13 | $4.95 | $4.99 | $4.53 | 508,910 |
| 2020-01-21 | $5.39 | $5.40 | $5.02 | $5.11 | $4.64 | 847,746 |
| 2020-01-17 | $5.60 | $5.71 | $5.37 | $5.39 | $4.89 | 520,981 |
| 2020-01-16 | $5.52 | $5.64 | $5.43 | $5.54 | $5.03 | 1,448,191 |
| 2020-01-15 | $5.75 | $5.82 | $5.33 | $5.47 | $4.97 | 2,201,320 |
| 2020-01-14 | $5.92 | $5.94 | $5.72 | $5.80 | $5.27 | 893,637 |
| 2020-01-13 | $6.61 | $6.65 | $5.75 | $5.89 | $5.35 | 2,405,955 |
| 2020-01-10 | $6.75 | $6.87 | $6.69 | $6.79 | $6.16 | 503,323 |
| 2020-01-09 | $6.68 | $6.76 | $6.68 | $6.75 | $6.13 | 426,815 |
| 2020-01-08 | $6.68 | $6.86 | $6.52 | $6.68 | $6.06 | 866,844 |
| 2020-01-07 | $6.93 | $6.95 | $6.68 | $6.72 | $6.10 | 383,164 |
| 2020-01-06 | $7.04 | $7.12 | $6.89 | $6.95 | $6.31 | 417,916 |
| 2020-01-03 | $6.96 | $7.10 | $6.87 | $7.09 | $6.44 | 420,482 |
| 2020-01-02 | $7.15 | $7.15 | $6.97 | $7.03 | $6.38 | 285,870 |
| 2019-12-31 | $6.97 | $7.08 | $6.82 | $7.05 | $6.40 | 525,677 |
| 2019-12-30 | $6.91 | $7.08 | $6.81 | $7.00 | $6.36 | 328,284 |
| 2019-12-27 | $6.94 | $6.95 | $6.82 | $6.87 | $6.24 | 249,583 |
| 2019-12-26 | $6.95 | $7.05 | $6.85 | $6.94 | $6.30 | 184,200 |
| 2019-12-24 | $6.87 | $6.98 | $6.84 | $6.93 | $6.29 | 145,147 |
| 2019-12-23 | $6.86 | $6.87 | $6.71 | $6.86 | $6.23 | 300,657 |
| 2019-12-20 | $6.89 | $6.89 | $6.73 | $6.84 | $6.21 | 502,237 |
| 2019-12-19 | $6.91 | $7.00 | $6.85 | $6.88 | $6.25 | 361,192 |
| 2019-12-18 | $6.77 | $6.96 | $6.60 | $6.90 | $6.26 | 405,677 |
| 2019-12-17 | $6.78 | $6.82 | $6.59 | $6.77 | $6.15 | 363,393 |
| 2019-12-16 | $7.03 | $7.08 | $6.78 | $6.80 | $6.17 | 347,494 |
| 2019-12-13 | $7.08 | $7.15 | $6.90 | $6.95 | $6.31 | 433,340 |
| 2019-12-12 | $7.15 | $7.29 | $7.08 | $7.13 | $6.47 | 351,379 |
| 2019-12-11 | $7.15 | $7.16 | $7.04 | $7.14 | $6.48 | 499,571 |
| 2019-12-10 | $7.19 | $7.21 | $7.12 | $7.16 | $6.50 | 181,056 |
| 2019-12-09 | $7.23 | $7.29 | $7.18 | $7.23 | $6.56 | 256,100 |
| 2019-12-06 | $7.12 | $7.35 | $7.07 | $7.23 | $6.56 | 482,920 |
| 2019-12-05 | $7.34 | $7.34 | $7.02 | $7.10 | $6.45 | 331,735 |
| 2019-12-04 | $7.58 | $7.59 | $7.31 | $7.34 | $6.66 | 355,869 |
| 2019-12-03 | $7.74 | $7.77 | $7.55 | $7.57 | $6.87 | 294,740 |
| 2019-12-02 | $7.94 | $8.07 | $7.68 | $7.84 | $7.12 | 372,356 |
| 2019-11-29 | $7.83 | $8.12 | $7.83 | $7.92 | $7.19 | 399,162 |
| 2019-11-27 | $8.03 | $8.18 | $7.82 | $7.87 | $7.14 | 343,244 |
| 2019-11-26 | $8.37 | $8.37 | $8.02 | $8.04 | $7.30 | 350,339 |
| 2019-11-25 | $8.07 | $8.47 | $8.02 | $8.43 | $7.65 | 485,968 |
| 2019-11-22 | $8.31 | $8.31 | $7.97 | $8.09 | $7.34 | 532,435 |
| 2019-11-21 | $7.81 | $8.32 | $7.70 | $8.27 | $7.51 | 1,390,742 |
| 2019-11-20 | $7.55 | $7.82 | $7.38 | $7.60 | $6.90 | 880,148 |
| 2019-11-19 | $7.40 | $7.53 | $7.30 | $7.39 | $6.71 | 556,713 |
| 2019-11-18 | $7.36 | $7.48 | $7.26 | $7.42 | $6.74 | 1,063,404 |
| 2019-11-15 | $7.55 | $7.71 | $7.13 | $7.37 | $6.69 | 894,906 |
| 2019-11-14 | $7.42 | $7.54 | $7.05 | $7.51 | $6.82 | 1,400,937 |
| 2019-11-13 | $7.73 | $7.78 | $7.24 | $7.41 | $6.73 | 478,778 |
| 2019-11-12 | $7.63 | $7.83 | $7.56 | $7.79 | $7.07 | 695,437 |
| 2019-11-11 | $7.46 | $7.77 | $7.14 | $7.66 | $6.95 | 584,824 |
| 2019-11-08 | $6.65 | $7.64 | $6.44 | $7.57 | $6.87 | 886,594 |
| 2019-11-07 | $6.72 | $7.40 | $6.30 | $6.61 | $6.00 | 2,139,320 |
| 2019-11-06 | $7.71 | $7.71 | $7.43 | $7.54 | $6.85 | 487,433 |
| 2019-11-05 | $7.64 | $7.84 | $7.63 | $7.73 | $7.02 | 481,787 |
| 2019-11-04 | $7.43 | $7.66 | $7.31 | $7.62 | $6.92 | 399,819 |
| 2019-11-01 | $7.22 | $7.55 | $7.15 | $7.35 | $6.67 | 518,591 |
| 2019-10-31 | $7.17 | $7.35 | $7.10 | $7.13 | $6.47 | 593,939 |
| 2019-10-30 | $7.39 | $7.40 | $7.15 | $7.17 | $6.51 | 650,678 |
| 2019-10-29 | $7.61 | $7.65 | $7.36 | $7.40 | $6.72 | 387,681 |
| 2019-10-28 | $7.91 | $8.06 | $7.53 | $7.59 | $6.89 | 598,477 |
| 2019-10-25 | $7.70 | $7.93 | $7.65 | $7.90 | $7.17 | 527,983 |
| 2019-10-24 | $7.66 | $7.71 | $7.50 | $7.69 | $6.98 | 295,335 |
| 2019-10-23 | $7.51 | $7.69 | $7.34 | $7.65 | $6.95 | 443,571 |
| 2019-10-22 | $7.54 | $7.59 | $7.42 | $7.53 | $6.84 | 429,361 |
| 2019-10-21 | $7.53 | $7.84 | $7.53 | $7.57 | $6.87 | 570,095 |
| 2019-10-18 | $7.26 | $7.58 | $7.23 | $7.52 | $6.83 | 924,341 |
| 2019-10-17 | $6.89 | $7.36 | $6.73 | $7.32 | $6.65 | 809,307 |
| 2019-10-16 | $6.50 | $7.04 | $6.33 | $7.01 | $6.36 | 793,349 |
| 2019-10-15 | $6.53 | $6.56 | $6.23 | $6.50 | $5.90 | 778,214 |
| 2019-10-14 | $6.86 | $6.86 | $6.46 | $6.49 | $5.89 | 481,857 |
| 2019-10-11 | $6.88 | $7.11 | $6.70 | $6.86 | $6.23 | 771,463 |
| 2019-10-10 | $6.86 | $6.91 | $6.68 | $6.78 | $6.16 | 547,355 |
| 2019-10-09 | $6.87 | $6.94 | $6.68 | $6.87 | $6.24 | 436,401 |
| 2019-10-08 | $6.65 | $6.98 | $6.44 | $6.85 | $6.22 | 673,707 |
| 2019-10-07 | $6.84 | $7.15 | $6.63 | $6.77 | $6.15 | 940,012 |
| 2019-10-04 | $6.80 | $6.89 | $6.40 | $6.80 | $6.17 | 1,254,404 |
| 2019-10-03 | $7.50 | $7.51 | $6.71 | $6.76 | $6.14 | 1,734,496 |
| 2019-10-02 | $8.20 | $8.20 | $7.42 | $7.48 | $6.79 | 679,816 |
| 2019-10-01 | $8.28 | $8.37 | $8.07 | $8.25 | $7.49 | 355,270 |
| 2019-09-30 | $8.13 | $8.36 | $8.13 | $8.29 | $7.53 | 390,847 |
| 2019-09-27 | $8.17 | $8.36 | $8.10 | $8.14 | $7.39 | 167,746 |
| 2019-09-26 | $8.23 | $8.27 | $8.01 | $8.15 | $7.40 | 191,367 |
| 2019-09-25 | $8.19 | $8.34 | $8.04 | $8.28 | $7.52 | 584,984 |
| 2019-09-24 | $8.33 | $8.38 | $8.16 | $8.24 | $7.48 | 201,619 |
| 2019-09-23 | $8.42 | $8.49 | $8.30 | $8.33 | $7.56 | 257,008 |
| 2019-09-20 | $8.54 | $8.74 | $8.29 | $8.49 | $7.71 | 465,000 |
| 2019-09-19 | $8.70 | $8.83 | $8.51 | $8.55 | $7.76 | 513,336 |
| 2019-09-18 | $8.81 | $8.88 | $8.55 | $8.66 | $7.86 | 572,499 |
| 2019-09-17 | $8.87 | $8.96 | $8.65 | $8.82 | $8.01 | 378,819 |
| 2019-09-16 | $8.53 | $9.29 | $8.16 | $8.93 | $8.11 | 874,008 |
| 2019-09-13 | $8.39 | $8.54 | $8.20 | $8.31 | $7.54 | 499,916 |
| 2019-09-12 | $8.56 | $8.73 | $8.37 | $8.38 | $7.61 | 462,178 |
| 2019-09-11 | $8.70 | $8.74 | $8.45 | $8.57 | $7.78 | 421,472 |
| 2019-09-10 | $8.67 | $8.90 | $8.49 | $8.67 | $7.87 | 788,094 |
| 2019-09-09 | $8.32 | $8.80 | $8.32 | $8.70 | $7.90 | 606,310 |
| 2019-09-06 | $8.01 | $8.31 | $7.89 | $8.29 | $7.53 | 779,640 |
| 2019-09-05 | $7.80 | $8.04 | $7.69 | $8.01 | $7.27 | 450,869 |
| 2019-09-04 | $7.43 | $7.72 | $7.41 | $7.50 | $6.81 | 433,267 |
| 2019-09-03 | $7.30 | $7.40 | $7.23 | $7.34 | $6.66 | 286,482 |
| 2019-08-30 | $7.40 | $7.47 | $7.14 | $7.30 | $6.63 | 269,042 |
| 2019-08-29 | $7.22 | $7.50 | $7.20 | $7.35 | $6.67 | 679,358 |
| 2019-08-28 | $6.81 | $7.28 | $6.69 | $7.20 | $6.54 | 1,230,719 |
| 2019-08-27 | $6.97 | $7.11 | $6.80 | $6.81 | $6.18 | 366,564 |
| 2019-08-26 | $6.95 | $6.95 | $6.71 | $6.93 | $6.29 | 292,070 |
| 2019-08-23 | $7.07 | $7.10 | $6.77 | $6.87 | $6.24 | 540,168 |
| 2019-08-22 | $7.27 | $7.42 | $7.02 | $7.06 | $6.41 | 695,167 |
| 2019-08-21 | $7.30 | $7.49 | $7.25 | $7.26 | $6.59 | 238,683 |
| 2019-08-20 | $7.38 | $7.46 | $7.19 | $7.34 | $6.66 | 261,437 |
| 2019-08-19 | $7.75 | $7.76 | $7.37 | $7.45 | $6.76 | 250,353 |
| 2019-08-16 | $7.40 | $7.66 | $7.36 | $7.58 | $6.88 | 393,871 |
| 2019-08-15 | $7.22 | $7.38 | $7.04 | $7.32 | $6.65 | 477,012 |
| 2019-08-14 | $7.41 | $7.48 | $7.08 | $7.13 | $6.47 | 601,627 |
| 2019-08-13 | $7.48 | $7.83 | $7.33 | $7.52 | $6.83 | 519,148 |
| 2019-08-12 | $8.11 | $8.16 | $7.42 | $7.46 | $6.77 | 623,251 |
| 2019-08-09 | $7.74 | $8.35 | $7.74 | $8.24 | $7.48 | 744,932 |
| 2019-08-08 | $8.45 | $8.45 | $7.79 | $7.79 | $7.07 | 1,186,513 |
| 2019-08-07 | $8.60 | $8.75 | $8.47 | $8.70 | $7.90 | 252,237 |
| 2019-08-06 | $8.67 | $8.73 | $8.50 | $8.67 | $7.87 | 350,283 |
| 2019-08-05 | $8.78 | $8.89 | $8.52 | $8.67 | $7.87 | 406,870 |
| 2019-08-02 | $9.39 | $9.44 | $8.73 | $8.92 | $8.10 | 618,561 |
| 2019-08-01 | $9.40 | $9.68 | $9.32 | $9.41 | $8.54 | 402,757 |
| 2019-07-31 | $9.50 | $9.52 | $9.32 | $9.32 | $8.46 | 378,944 |
| 2019-07-30 | $9.44 | $9.63 | $9.37 | $9.50 | $8.62 | 401,220 |
| 2019-07-29 | $9.35 | $9.68 | $9.24 | $9.44 | $8.57 | 293,306 |
| 2019-07-26 | $8.96 | $9.41 | $8.89 | $9.37 | $8.51 | 508,972 |
| 2019-07-25 | $8.87 | $9.03 | $8.85 | $8.92 | $8.10 | 286,175 |
| 2019-07-24 | $8.66 | $8.90 | $8.59 | $8.87 | $8.05 | 315,500 |
| 2019-07-23 | $8.82 | $8.89 | $8.65 | $8.69 | $7.89 | 232,780 |
| 2019-07-22 | $8.87 | $8.96 | $8.62 | $8.78 | $7.97 | 257,431 |
| 2019-07-19 | $8.76 | $8.89 | $8.75 | $8.88 | $8.06 | 173,461 |
| 2019-07-18 | $8.80 | $8.92 | $8.74 | $8.80 | $7.99 | 157,282 |
| 2019-07-17 | $8.60 | $8.93 | $8.60 | $8.84 | $8.03 | 279,576 |
| 2019-07-16 | $8.72 | $8.76 | $8.55 | $8.58 | $7.79 | 200,857 |
| 2019-07-15 | $8.77 | $8.96 | $8.70 | $8.74 | $7.93 | 208,614 |
| 2019-07-12 | $8.67 | $9.15 | $8.55 | $8.87 | $8.05 | 459,715 |
| 2019-07-11 | $8.96 | $9.03 | $8.62 | $8.67 | $7.87 | 300,843 |
| 2019-07-10 | $9.15 | $9.20 | $8.85 | $8.97 | $8.14 | 187,615 |
| 2019-07-09 | $9.24 | $9.28 | $9.01 | $9.11 | $8.27 | 170,029 |
| 2019-07-08 | $9.63 | $9.69 | $9.21 | $9.28 | $8.42 | 257,288 |
| 2019-07-05 | $9.42 | $9.76 | $9.39 | $9.68 | $8.79 | 198,535 |
| 2019-07-03 | $9.39 | $9.47 | $9.29 | $9.45 | $8.58 | 124,605 |
| 2019-07-02 | $9.33 | $9.38 | $9.20 | $9.33 | $8.47 | 284,921 |
| 2019-07-01 | $9.11 | $9.37 | $9.11 | $9.35 | $8.49 | 316,512 |
| 2019-06-28 | $8.84 | $9.15 | $8.73 | $9.03 | $8.20 | 1,321,973 |
| 2019-06-27 | $8.75 | $8.90 | $8.74 | $8.84 | $8.03 | 249,210 |
| 2019-06-26 | $8.79 | $8.83 | $8.54 | $8.77 | $7.96 | 320,410 |
| 2019-06-25 | $8.72 | $9.05 | $8.68 | $8.74 | $7.93 | 239,127 |
| 2019-06-24 | $8.64 | $8.89 | $8.63 | $8.72 | $7.92 | 470,376 |
| 2019-06-21 | $8.38 | $8.80 | $8.38 | $8.64 | $7.84 | 364,568 |
| 2019-06-20 | $8.46 | $8.84 | $8.37 | $8.43 | $7.65 | 588,280 |
| 2019-06-19 | $8.50 | $8.72 | $8.44 | $8.45 | $7.67 | 308,620 |
| 2019-06-18 | $8.52 | $8.53 | $8.35 | $8.47 | $7.69 | 196,726 |
| 2019-06-17 | $8.47 | $8.59 | $8.40 | $8.44 | $7.66 | 160,521 |
| 2019-06-14 | $8.68 | $8.85 | $8.50 | $8.51 | $7.73 | 154,366 |
| 2019-06-13 | $8.40 | $8.76 | $8.37 | $8.69 | $7.89 | 340,646 |
| 2019-06-12 | $8.39 | $8.42 | $8.30 | $8.32 | $7.55 | 134,407 |
| 2019-06-11 | $8.52 | $8.61 | $8.36 | $8.41 | $7.64 | 280,126 |
| 2019-06-10 | $8.51 | $8.67 | $8.46 | $8.49 | $7.71 | 149,403 |
| 2019-06-07 | $8.54 | $8.54 | $8.40 | $8.47 | $7.69 | 186,517 |
| 2019-06-06 | $8.79 | $8.79 | $8.44 | $8.52 | $7.74 | 193,085 |
| 2019-06-05 | $8.77 | $8.97 | $8.68 | $8.77 | $7.96 | 271,333 |
| 2019-06-04 | $8.64 | $8.85 | $8.64 | $8.83 | $8.02 | 196,862 |
| 2019-06-03 | $8.45 | $8.59 | $8.31 | $8.56 | $7.77 | 307,155 |
| 2019-05-31 | $8.35 | $8.58 | $8.26 | $8.52 | $7.74 | 292,204 |
| 2019-05-30 | $8.56 | $8.56 | $8.31 | $8.44 | $7.66 | 352,426 |
| 2019-05-29 | $8.46 | $8.61 | $8.28 | $8.55 | $7.76 | 507,685 |
| 2019-05-28 | $8.83 | $8.91 | $8.48 | $8.55 | $7.76 | 249,889 |
| 2019-05-24 | $8.78 | $9.02 | $8.64 | $8.84 | $8.03 | 310,403 |
| 2019-05-23 | $8.78 | $8.94 | $8.44 | $8.72 | $7.92 | 749,780 |
| 2019-05-22 | $8.65 | $8.81 | $8.56 | $8.67 | $7.87 | 394,615 |
| 2019-05-21 | $8.53 | $8.91 | $8.53 | $8.79 | $7.98 | 559,648 |
| 2019-05-20 | $8.43 | $8.64 | $8.38 | $8.53 | $7.74 | 411,866 |
| 2019-05-17 | $8.27 | $8.66 | $8.16 | $8.45 | $7.67 | 436,481 |
| 2019-05-16 | $8.49 | $8.51 | $8.19 | $8.31 | $7.54 | 750,615 |
| 2019-05-15 | $8.68 | $8.68 | $8.38 | $8.47 | $7.69 | 447,111 |
| 2019-05-14 | $8.61 | $8.80 | $8.59 | $8.69 | $7.89 | 292,204 |
| 2019-05-13 | $8.85 | $9.02 | $8.53 | $8.62 | $7.83 | 315,882 |
| 2019-05-10 | $8.81 | $8.97 | $8.59 | $8.95 | $8.13 | 366,420 |
| 2019-05-09 | $8.96 | $9.22 | $8.76 | $8.83 | $8.02 | 465,892 |
| 2019-05-08 | $9.62 | $9.90 | $8.96 | $9.01 | $8.18 | 1,041,260 |
| 2019-05-07 | $10.51 | $10.65 | $10.44 | $10.53 | $9.56 | 413,677 |
| 2019-05-06 | $10.21 | $10.54 | $10.01 | $10.50 | $9.53 | 148,610 |
| 2019-05-03 | $9.94 | $10.34 | $9.86 | $10.31 | $9.36 | 635,614 |
| 2019-05-02 | $9.72 | $9.91 | $9.72 | $9.86 | $8.95 | 345,190 |
| 2019-05-01 | $9.84 | $10.04 | $9.60 | $9.68 | $8.79 | 513,501 |
| 2019-04-30 | $9.96 | $9.99 | $9.80 | $9.81 | $8.91 | 188,600 |
| 2019-04-29 | $9.98 | $10.02 | $9.84 | $10.00 | $9.08 | 128,047 |
| 2019-04-26 | $10.10 | $10.12 | $9.92 | $10.02 | $9.10 | 159,308 |
| 2019-04-25 | $9.99 | $10.14 | $9.96 | $10.06 | $9.13 | 90,612 |
| 2019-04-24 | $10.12 | $10.24 | $9.97 | $10.04 | $9.11 | 234,488 |
| 2019-04-23 | $9.85 | $10.14 | $9.84 | $10.12 | $9.19 | 287,432 |
| 2019-04-22 | $9.79 | $9.98 | $9.75 | $9.83 | $8.92 | 163,872 |
| 2019-04-18 | $9.61 | $9.88 | $9.61 | $9.80 | $8.90 | 89,658 |
| 2019-04-17 | $9.86 | $9.86 | $9.62 | $9.66 | $8.77 | 107,405 |
| 2019-04-16 | $9.88 | $9.89 | $9.67 | $9.84 | $8.93 | 104,680 |
| 2019-04-15 | $9.91 | $9.92 | $9.67 | $9.87 | $8.96 | 98,604 |
| 2019-04-12 | $10.10 | $10.10 | $9.84 | $9.91 | $9.00 | 80,275 |
| 2019-04-11 | $9.97 | $10.17 | $9.92 | $10.07 | $9.14 | 255,260 |
| 2019-04-10 | $9.75 | $10.00 | $9.65 | $9.94 | $9.02 | 151,473 |
| 2019-04-09 | $9.71 | $9.81 | $9.45 | $9.74 | $8.84 | 295,307 |
| 2019-04-08 | $9.86 | $9.89 | $9.71 | $9.78 | $8.88 | 289,093 |
| 2019-04-05 | $10.00 | $10.15 | $9.89 | $9.91 | $9.00 | 144,035 |
| 2019-04-04 | $9.93 | $10.05 | $9.84 | $10.01 | $9.09 | 157,012 |
| 2019-04-03 | $10.01 | $10.03 | $9.82 | $9.95 | $9.03 | 135,560 |
| 2019-04-02 | $10.03 | $10.11 | $9.89 | $9.98 | $9.06 | 154,895 |
| 2019-04-01 | $9.99 | $10.12 | $9.98 | $10.05 | $9.12 | 263,403 |
| 2019-03-29 | $10.06 | $10.07 | $9.87 | $9.97 | $9.05 | 696,062 |
| 2019-03-28 | $9.77 | $10.11 | $9.77 | $9.99 | $9.07 | 188,859 |
| 2019-03-27 | $9.91 | $10.02 | $9.73 | $9.77 | $8.87 | 125,638 |
| 2019-03-26 | $9.69 | $9.96 | $9.64 | $9.93 | $9.02 | 168,735 |
| 2019-03-25 | $9.67 | $9.83 | $9.57 | $9.69 | $8.80 | 109,100 |
| 2019-03-22 | $9.97 | $10.06 | $9.57 | $9.66 | $8.77 | 212,920 |
| 2019-03-21 | $9.95 | $10.11 | $9.95 | $10.02 | $9.10 | 199,349 |
| 2019-03-20 | $10.09 | $10.16 | $9.96 | $9.96 | $9.04 | 468,191 |
| 2019-03-19 | $10.30 | $10.32 | $10.09 | $10.11 | $9.18 | 233,763 |
| 2019-03-18 | $10.18 | $10.32 | $10.09 | $10.31 | $9.36 | 142,247 |
| 2019-03-15 | $10.10 | $10.23 | $10.05 | $10.15 | $9.21 | 372,447 |
| 2019-03-14 | $10.09 | $10.25 | $10.04 | $10.08 | $9.15 | 196,143 |
| 2019-03-13 | $9.99 | $10.21 | $9.98 | $10.12 | $9.19 | 158,800 |
| 2019-03-12 | $10.14 | $10.21 | $9.98 | $10.00 | $9.08 | 192,786 |
| 2019-03-11 | $10.09 | $10.17 | $9.94 | $10.11 | $9.18 | 178,797 |
| 2019-03-08 | $10.14 | $10.30 | $10.05 | $10.08 | $9.15 | 168,555 |
| 2019-03-07 | $10.45 | $10.48 | $10.15 | $10.15 | $9.21 | 219,909 |
| 2019-03-06 | $10.70 | $10.81 | $10.47 | $10.50 | $9.53 | 246,862 |
| 2019-03-05 | $10.69 | $10.81 | $10.64 | $10.68 | $9.70 | 446,982 |
| 2019-03-04 | $10.78 | $10.90 | $10.68 | $10.68 | $9.70 | 212,449 |
| 2019-03-01 | $10.79 | $11.07 | $10.66 | $10.79 | $9.80 | 315,097 |
| 2019-02-28 | $10.60 | $10.72 | $10.33 | $10.69 | $9.71 | 328,538 |
| 2019-02-27 | $10.71 | $10.97 | $10.63 | $10.67 | $9.69 | 582,250 |
| 2019-02-26 | $11.11 | $11.23 | $10.93 | $11.13 | $10.10 | 264,004 |
| 2019-02-25 | $11.24 | $11.38 | $10.97 | $11.10 | $10.08 | 375,983 |
| 2019-02-22 | $10.98 | $11.55 | $10.98 | $11.19 | $10.16 | 469,102 |
| 2019-02-21 | $10.63 | $11.34 | $10.63 | $10.96 | $9.95 | 887,308 |
| 2019-02-20 | $10.59 | $11.56 | $10.37 | $10.68 | $9.70 | 1,098,963 |
| 2019-02-19 | $9.28 | $9.43 | $9.27 | $9.35 | $8.49 | 186,224 |
| 2019-02-15 | $9.07 | $9.46 | $9.06 | $9.29 | $8.43 | 241,804 |
| 2019-02-14 | $9.03 | $9.23 | $9.01 | $9.05 | $8.22 | 206,727 |
| 2019-02-13 | $9.09 | $9.13 | $8.95 | $9.03 | $8.20 | 127,160 |
| 2019-02-12 | $9.19 | $9.30 | $9.04 | $9.11 | $8.27 | 111,146 |
| 2019-02-11 | $9.03 | $9.19 | $9.03 | $9.14 | $8.30 | 170,663 |
| 2019-02-08 | $8.96 | $9.08 | $8.93 | $9.01 | $8.18 | 164,690 |
| 2019-02-07 | $8.82 | $9.12 | $8.81 | $8.93 | $8.11 | 380,304 |
| 2019-02-06 | $9.17 | $9.17 | $8.82 | $8.83 | $8.02 | 210,066 |
| 2019-02-05 | $9.13 | $9.25 | $9.05 | $9.16 | $8.32 | 273,607 |
| 2019-02-04 | $8.50 | $9.10 | $8.50 | $9.09 | $8.25 | 216,723 |
| 2019-02-01 | $8.68 | $8.72 | $8.42 | $8.48 | $7.70 | 211,844 |
| 2019-01-31 | $8.90 | $8.95 | $8.61 | $8.63 | $7.83 | 152,702 |
| 2019-01-30 | $9.04 | $9.05 | $8.85 | $8.86 | $8.04 | 104,058 |
| 2019-01-29 | $9.04 | $9.08 | $8.81 | $9.01 | $8.18 | 92,347 |
| 2019-01-28 | $9.25 | $9.29 | $9.01 | $9.02 | $8.19 | 117,869 |
| 2019-01-25 | $9.30 | $9.37 | $9.21 | $9.28 | $8.42 | 196,327 |
| 2019-01-24 | $9.55 | $9.63 | $9.20 | $9.22 | $8.37 | 198,330 |
| 2019-01-23 | $9.05 | $9.69 | $9.05 | $9.49 | $8.62 | 279,761 |
| 2019-01-22 | $8.64 | $9.12 | $8.61 | $9.01 | $8.18 | 301,357 |
| 2019-01-18 | $8.98 | $9.03 | $8.56 | $8.66 | $7.86 | 393,150 |
| 2019-01-17 | $9.17 | $9.27 | $8.90 | $8.99 | $8.16 | 664,078 |
| 2019-01-16 | $9.51 | $9.63 | $9.14 | $9.20 | $8.35 | 199,274 |
| 2019-01-15 | $9.53 | $9.55 | $9.39 | $9.48 | $8.61 | 292,978 |
| 2019-01-14 | $9.71 | $9.82 | $9.48 | $9.51 | $8.63 | 114,790 |
| 2019-01-11 | $9.81 | $9.85 | $9.59 | $9.74 | $8.84 | 279,866 |
| 2019-01-10 | $9.90 | $9.93 | $9.78 | $9.84 | $8.93 | 180,399 |
| 2019-01-09 | $10.08 | $10.12 | $9.79 | $9.93 | $9.02 | 197,052 |
| 2019-01-08 | $10.28 | $10.63 | $9.99 | $10.02 | $9.10 | 325,744 |
| 2019-01-07 | $9.89 | $10.68 | $9.59 | $10.53 | $9.56 | 303,846 |
| 2019-01-04 | $9.51 | $9.91 | $9.51 | $9.89 | $8.98 | 190,219 |
| 2019-01-03 | $9.73 | $9.75 | $9.48 | $9.48 | $8.61 | 111,650 |
| 2019-01-02 | $9.75 | $9.91 | $9.46 | $9.77 | $8.87 | 125,573 |
| 2018-12-31 | $9.38 | $9.90 | $9.27 | $9.84 | $8.93 | 135,903 |
| 2018-12-28 | $9.51 | $9.62 | $9.35 | $9.38 | $8.52 | 209,826 |
| 2018-12-27 | $9.45 | $9.62 | $9.34 | $9.51 | $8.63 | 190,850 |
| 2018-12-26 | $9.47 | $9.63 | $9.03 | $9.60 | $8.72 | 232,231 |
| 2018-12-24 | $9.61 | $9.71 | $9.33 | $9.37 | $8.51 | 125,060 |
| 2018-12-21 | $9.46 | $9.73 | $9.42 | $9.69 | $8.80 | 334,940 |
| 2018-12-20 | $9.18 | $9.57 | $9.12 | $9.47 | $8.60 | 307,097 |
| 2018-12-19 | $9.25 | $9.58 | $9.10 | $9.18 | $8.33 | 249,055 |
| 2018-12-18 | $9.51 | $9.98 | $9.19 | $9.20 | $8.35 | 242,954 |
| 2018-12-17 | $9.59 | $9.64 | $9.16 | $9.46 | $8.59 | 384,631 |
| 2018-12-14 | $9.79 | $10.04 | $9.58 | $9.64 | $8.75 | 219,932 |
| 2018-12-13 | $10.14 | $10.33 | $9.82 | $9.83 | $8.92 | 153,057 |
| 2018-12-12 | $10.28 | $10.36 | $10.07 | $10.09 | $9.16 | 120,014 |
| 2018-12-11 | $10.83 | $10.83 | $10.14 | $10.21 | $9.27 | 133,813 |
| 2018-12-10 | $10.58 | $10.75 | $10.22 | $10.72 | $9.73 | 174,213 |
| 2018-12-07 | $10.74 | $10.96 | $10.51 | $10.57 | $9.60 | 176,289 |
| 2018-12-06 | $10.69 | $10.84 | $10.54 | $10.81 | $9.81 | 151,836 |
| 2018-12-04 | $11.26 | $11.28 | $10.58 | $10.77 | $9.78 | 192,055 |
| 2018-12-03 | $11.09 | $11.27 | $10.82 | $11.25 | $10.21 | 201,554 |
| 2018-11-30 | $11.23 | $11.23 | $10.77 | $11.02 | $10.00 | 270,753 |
| 2018-11-29 | $11.07 | $11.26 | $10.95 | $11.23 | $10.20 | 194,618 |
| 2018-11-28 | $11.02 | $11.24 | $10.81 | $11.10 | $10.08 | 133,921 |
| 2018-11-27 | $11.16 | $11.30 | $10.88 | $10.96 | $9.95 | 226,336 |
| 2018-11-26 | $11.81 | $11.81 | $11.05 | $11.15 | $10.12 | 222,042 |
| 2018-11-23 | $11.62 | $11.83 | $11.61 | $11.74 | $10.66 | 79,421 |
| 2018-11-21 | $11.48 | $11.89 | $11.47 | $11.74 | $10.66 | 249,350 |
| 2018-11-20 | $10.98 | $11.48 | $10.86 | $11.46 | $10.40 | 307,553 |
| 2018-11-19 | $10.86 | $11.11 | $10.79 | $11.03 | $10.01 | 306,862 |
| 2018-11-16 | $11.00 | $11.00 | $10.72 | $10.87 | $9.87 | 274,688 |
| 2018-11-15 | $11.29 | $11.42 | $10.97 | $11.01 | $10.00 | 221,268 |
| 2018-11-14 | $11.00 | $11.42 | $10.86 | $11.28 | $10.24 | 362,658 |
| 2018-11-13 | $11.38 | $11.44 | $11.02 | $11.03 | $10.01 | 188,027 |
| 2018-11-12 | $11.15 | $11.42 | $11.00 | $11.39 | $10.34 | 317,292 |
| 2018-11-09 | $11.46 | $11.61 | $11.25 | $11.30 | $10.26 | 201,094 |
| 2018-11-08 | $11.45 | $11.85 | $11.39 | $11.46 | $10.40 | 295,452 |
| 2018-11-07 | $11.75 | $11.78 | $11.11 | $11.54 | $10.48 | 538,451 |
| 2018-11-06 | $12.83 | $13.48 | $11.39 | $11.90 | $10.80 | 431,484 |
| 2018-11-05 | $13.00 | $13.17 | $12.85 | $12.99 | $11.79 | 158,902 |
| 2018-11-02 | $13.13 | $13.26 | $12.75 | $12.98 | $11.78 | 213,282 |
| 2018-11-01 | $13.21 | $13.33 | $13.07 | $13.10 | $11.89 | 125,445 |
| 2018-10-31 | $13.74 | $13.86 | $13.12 | $13.16 | $11.95 | 150,433 |
| 2018-10-30 | $13.28 | $13.66 | $13.11 | $13.66 | $12.40 | 118,506 |
| 2018-10-29 | $13.44 | $13.77 | $13.14 | $13.27 | $12.05 | 232,212 |
| 2018-10-26 | $13.41 | $13.57 | $13.31 | $13.36 | $12.13 | 115,914 |
| 2018-10-25 | $13.67 | $13.84 | $13.50 | $13.52 | $12.27 | 191,987 |
| 2018-10-24 | $13.66 | $13.98 | $13.65 | $13.65 | $12.39 | 199,774 |
| 2018-10-23 | $13.56 | $13.86 | $13.42 | $13.67 | $12.41 | 202,808 |
| 2018-10-22 | $13.66 | $13.81 | $13.40 | $13.58 | $12.33 | 201,790 |
| 2018-10-19 | $14.23 | $14.33 | $13.65 | $13.66 | $12.40 | 170,918 |
| 2018-10-18 | $14.34 | $14.43 | $14.17 | $14.30 | $12.98 | 144,505 |
| 2018-10-17 | $14.50 | $14.51 | $14.23 | $14.40 | $13.07 | 288,368 |
| 2018-10-16 | $14.40 | $14.66 | $14.29 | $14.48 | $13.15 | 283,428 |
| 2018-10-15 | $14.33 | $14.56 | $14.13 | $14.41 | $13.08 | 222,397 |
| 2018-10-12 | $14.33 | $14.50 | $14.22 | $14.28 | $12.96 | 170,554 |
| 2018-10-11 | $14.17 | $14.46 | $14.17 | $14.19 | $12.88 | 177,625 |
| 2018-10-10 | $14.33 | $14.47 | $14.21 | $14.25 | $12.94 | 160,768 |
| 2018-10-09 | $14.40 | $14.57 | $14.12 | $14.33 | $13.01 | 149,784 |
| 2018-10-08 | $14.26 | $14.52 | $14.15 | $14.39 | $13.06 | 147,148 |
| 2018-10-05 | $14.15 | $14.38 | $14.11 | $14.23 | $12.92 | 115,596 |
| 2018-10-04 | $14.04 | $14.25 | $14.00 | $14.15 | $12.85 | 203,164 |
| 2018-10-03 | $14.20 | $14.58 | $13.98 | $14.03 | $12.74 | 158,150 |
| 2018-10-02 | $14.30 | $14.34 | $14.11 | $14.20 | $12.89 | 244,952 |
| 2018-10-01 | $14.63 | $14.63 | $14.17 | $14.28 | $12.96 | 226,021 |
| 2018-09-28 | $14.25 | $14.65 | $14.15 | $14.60 | $13.25 | 211,074 |
| 2018-09-27 | $14.40 | $14.45 | $14.10 | $14.35 | $13.03 | 135,144 |
| 2018-09-26 | $13.90 | $14.75 | $13.80 | $14.40 | $13.07 | 289,903 |
| 2018-09-25 | $14.00 | $14.40 | $13.75 | $13.80 | $12.53 | 615,437 |
| 2018-09-24 | $14.15 | $14.35 | $13.80 | $14.00 | $12.71 | 454,063 |
| 2018-09-21 | $14.65 | $14.80 | $14.00 | $14.15 | $12.85 | 461,595 |
| 2018-09-20 | $14.65 | $14.85 | $14.55 | $14.70 | $13.35 | 121,248 |
| 2018-09-19 | $14.60 | $14.78 | $14.60 | $14.65 | $13.30 | 175,112 |
| 2018-09-18 | $14.55 | $14.80 | $14.40 | $14.65 | $13.30 | 138,406 |
| 2018-09-17 | $14.35 | $15.10 | $14.30 | $14.50 | $13.16 | 303,674 |
| 2018-09-14 | $14.75 | $14.75 | $14.15 | $14.40 | $13.07 | 204,590 |
| 2018-09-13 | $14.90 | $14.93 | $14.70 | $14.80 | $13.44 | 142,265 |
| 2018-09-12 | $15.35 | $15.35 | $14.80 | $14.85 | $13.48 | 294,726 |
| 2018-09-11 | $15.55 | $15.55 | $15.30 | $15.30 | $13.89 | 212,764 |
| 2018-09-10 | $15.50 | $15.70 | $15.35 | $15.55 | $14.12 | 142,082 |
| 2018-09-07 | $15.70 | $15.80 | $15.40 | $15.55 | $14.12 | 164,286 |
| 2018-09-06 | $15.85 | $15.95 | $15.75 | $15.80 | $14.34 | 145,600 |
| 2018-09-05 | $15.50 | $15.85 | $15.30 | $15.85 | $14.39 | 162,560 |
| 2018-09-04 | $15.85 | $15.85 | $15.45 | $15.50 | $14.07 | 276,866 |
| 2018-08-31 | $16.15 | $16.15 | $15.75 | $15.80 | $14.34 | 172,768 |
| 2018-08-30 | $16.25 | $16.30 | $16.15 | $16.20 | $14.71 | 150,431 |
| 2018-08-29 | $16.20 | $16.30 | $16.10 | $16.20 | $14.71 | 246,456 |
| 2018-08-28 | $16.30 | $16.35 | $16.10 | $16.20 | $14.71 | 231,840 |
| 2018-08-27 | $16.30 | $16.35 | $16.15 | $16.20 | $14.71 | 210,600 |
| 2018-08-24 | $16.25 | $16.35 | $16.13 | $16.25 | $14.75 | 164,131 |
| 2018-08-23 | $16.25 | $16.40 | $16.10 | $16.30 | $14.80 | 164,420 |
| 2018-08-22 | $16.25 | $16.35 | $16.13 | $16.25 | $14.75 | 217,413 |
| 2018-08-21 | $16.10 | $16.35 | $16.10 | $16.20 | $14.71 | 268,376 |
| 2018-08-20 | $16.05 | $16.35 | $16.02 | $16.15 | $14.66 | 176,006 |
| 2018-08-17 | $15.90 | $16.25 | $15.80 | $16.10 | $14.62 | 188,800 |
| 2018-08-16 | $15.95 | $16.16 | $15.85 | $15.95 | $14.48 | 151,943 |
| 2018-08-15 | $16.15 | $16.27 | $15.80 | $16.00 | $14.53 | 212,304 |
| 2018-08-14 | $15.55 | $16.30 | $15.55 | $16.20 | $14.71 | 347,673 |
| 2018-08-13 | $15.60 | $15.65 | $15.35 | $15.55 | $14.12 | 248,056 |
| 2018-08-10 | $15.50 | $15.70 | $14.41 | $15.55 | $14.12 | 277,262 |
| 2018-08-09 | $15.65 | $15.75 | $15.50 | $15.55 | $14.12 | 229,556 |
| 2018-08-08 | $15.95 | $15.95 | $15.40 | $15.53 | $14.10 | 357,042 |
| 2018-08-07 | $15.30 | $16.20 | $14.90 | $15.80 | $14.34 | 736,015 |
| 2018-08-06 | $14.55 | $14.85 | $14.41 | $14.75 | $13.39 | 555,961 |
| 2018-08-03 | $14.50 | $14.90 | $14.40 | $14.55 | $13.21 | 117,700 |
| 2018-08-02 | $14.50 | $14.75 | $14.50 | $14.75 | $13.39 | 138,000 |
| 2018-08-01 | $14.45 | $14.60 | $14.30 | $14.55 | $13.21 | 233,378 |
| 2018-07-31 | $14.50 | $14.80 | $14.40 | $14.50 | $13.16 | 340,822 |
| 2018-07-30 | $14.60 | $14.65 | $14.48 | $14.55 | $13.21 | 131,855 |
| 2018-07-27 | $14.85 | $14.90 | $14.55 | $14.60 | $13.25 | 136,239 |
| 2018-07-26 | $14.65 | $14.85 | $14.60 | $14.75 | $13.39 | 86,562 |
| 2018-07-25 | $14.70 | $14.85 | $14.60 | $14.70 | $13.35 | 189,401 |
| 2018-07-24 | $14.95 | $15.00 | $14.60 | $14.70 | $13.35 | 191,594 |
| 2018-07-23 | $14.95 | $15.18 | $14.88 | $14.95 | $13.57 | 174,280 |
| 2018-07-20 | $15.15 | $15.25 | $14.90 | $15.05 | $13.66 | 188,780 |
| 2018-07-19 | $14.95 | $15.23 | $14.95 | $15.20 | $13.80 | 190,864 |
| 2018-07-18 | $15.05 | $15.05 | $14.75 | $14.95 | $13.57 | 159,185 |
| 2018-07-17 | $15.10 | $15.20 | $14.85 | $14.95 | $13.57 | 139,456 |
| 2018-07-16 | $14.80 | $15.15 | $14.55 | $15.05 | $13.66 | 261,093 |
| 2018-07-13 | $14.80 | $14.90 | $14.75 | $14.80 | $13.44 | 198,234 |
| 2018-07-12 | $14.95 | $14.95 | $14.75 | $14.85 | $13.48 | 185,374 |
| 2018-07-11 | $13.90 | $14.95 | $13.90 | $14.80 | $13.44 | 333,488 |
| 2018-07-10 | $15.05 | $15.25 | $14.85 | $14.95 | $13.57 | 182,848 |
| 2018-07-09 | $15.00 | $15.25 | $14.80 | $14.95 | $13.57 | 206,434 |
| 2018-07-06 | $15.05 | $15.08 | $14.80 | $15.00 | $13.62 | 138,983 |
| 2018-07-05 | $15.05 | $15.05 | $14.90 | $15.00 | $13.62 | 183,210 |
| 2018-07-03 | $14.95 | $15.00 | $14.85 | $15.00 | $13.62 | 103,778 |
| 2018-07-02 | $14.90 | $15.05 | $14.70 | $15.00 | $13.62 | 240,533 |
| 2018-06-29 | $14.95 | $14.95 | $14.85 | $14.85 | $13.48 | 200,340 |
| 2018-06-28 | $14.85 | $15.00 | $14.72 | $14.95 | $13.57 | 263,142 |
| 2018-06-27 | $15.00 | $15.00 | $14.51 | $14.90 | $13.53 | 195,658 |
| 2018-06-26 | $14.85 | $15.10 | $14.80 | $15.05 | $13.66 | 217,239 |
| 2018-06-25 | $15.00 | $15.25 | $14.70 | $14.85 | $13.48 | 707,858 |
| 2018-06-22 | $13.45 | $15.00 | $13.40 | $14.95 | $13.57 | 1,546,217 |
| 2018-06-21 | $13.25 | $13.40 | $13.20 | $13.40 | $12.17 | 216,878 |
| 2018-06-20 | $13.30 | $13.45 | $13.10 | $13.25 | $12.03 | 157,778 |
| 2018-06-19 | $13.05 | $13.30 | $12.95 | $13.28 | $12.06 | 150,055 |
| 2018-06-18 | $12.95 | $13.15 | $12.89 | $13.10 | $11.89 | 199,433 |
| 2018-06-15 | $13.00 | $13.10 | $12.85 | $13.00 | $11.80 | 235,075 |
| 2018-06-14 | $13.10 | $13.15 | $12.95 | $13.00 | $11.80 | 130,088 |
| 2018-06-13 | $13.10 | $13.10 | $12.85 | $13.05 | $11.85 | 206,168 |
| 2018-06-12 | $12.90 | $13.20 | $12.78 | $13.10 | $11.89 | 185,480 |
| 2018-06-11 | $13.15 | $13.15 | $12.73 | $12.85 | $11.67 | 226,313 |
| 2018-06-08 | $13.15 | $13.23 | $13.05 | $13.10 | $11.89 | 142,306 |
| 2018-06-07 | $13.30 | $13.35 | $13.09 | $13.15 | $11.94 | 270,987 |
| 2018-06-06 | $13.05 | $13.30 | $12.90 | $13.25 | $12.03 | 236,874 |
| 2018-06-05 | $12.85 | $13.05 | $12.70 | $13.05 | $11.85 | 375,542 |
| 2018-06-04 | $12.70 | $12.90 | $12.55 | $12.85 | $11.67 | 206,287 |
| 2018-06-01 | $12.80 | $12.85 | $12.55 | $12.65 | $11.48 | 129,278 |
| 2018-05-31 | $12.80 | $12.85 | $12.60 | $12.80 | $11.62 | 148,785 |
| 2018-05-30 | $12.50 | $12.84 | $12.45 | $12.80 | $11.62 | 140,602 |
| 2018-05-29 | $12.45 | $12.60 | $12.34 | $12.50 | $11.35 | 178,049 |
| 2018-05-25 | $12.50 | $12.80 | $12.50 | $12.55 | $11.39 | 191,689 |
| 2018-05-24 | $12.10 | $12.63 | $12.03 | $12.60 | $11.44 | 335,323 |
| 2018-05-23 | $11.75 | $12.05 | $11.65 | $12.00 | $10.89 | 440,694 |
| 2018-05-22 | $11.80 | $11.85 | $11.55 | $11.60 | $10.53 | 213,620 |
| 2018-05-21 | $11.70 | $11.90 | $11.65 | $11.80 | $10.71 | 156,957 |
| 2018-05-18 | $11.90 | $11.90 | $11.60 | $11.65 | $10.58 | 239,047 |
| 2018-05-17 | $11.75 | $11.93 | $11.75 | $11.85 | $10.76 | 188,170 |
| 2018-05-16 | $11.95 | $12.15 | $11.65 | $11.75 | $10.67 | 397,354 |
| 2018-05-15 | $11.90 | $12.05 | $11.70 | $11.90 | $10.80 | 229,960 |
| 2018-05-14 | $12.25 | $12.25 | $11.85 | $12.00 | $10.89 | 214,000 |
| 2018-05-11 | $12.05 | $12.25 | $11.90 | $12.20 | $11.08 | 290,847 |
| 2018-05-10 | $11.80 | $12.25 | $11.80 | $12.00 | $10.89 | 366,097 |
| 2018-05-09 | $11.90 | $12.00 | $11.21 | $11.75 | $10.67 | 359,224 |
| 2018-05-08 | $11.25 | $12.10 | $11.25 | $11.90 | $10.80 | 1,131,694 |
| 2018-05-07 | $10.85 | $11.15 | $10.70 | $11.05 | $10.03 | 379,635 |
| 2018-05-04 | $10.30 | $11.05 | $10.30 | $10.85 | $9.85 | 757,064 |
| 2018-05-03 | $10.45 | $10.65 | $10.30 | $10.35 | $9.40 | 275,935 |
| 2018-05-02 | $10.50 | $10.60 | $10.35 | $10.50 | $9.53 | 210,014 |
| 2018-05-01 | $10.30 | $10.55 | $10.00 | $10.55 | $9.58 | 320,887 |
| 2018-04-30 | $10.65 | $10.65 | $10.30 | $10.30 | $9.35 | 246,318 |
| 2018-04-27 | $10.60 | $10.65 | $10.35 | $10.65 | $9.67 | 357,474 |
| 2018-04-26 | $10.60 | $10.70 | $10.48 | $10.55 | $9.58 | 96,788 |
| 2018-04-25 | $10.60 | $10.85 | $10.45 | $10.50 | $9.53 | 143,823 |
| 2018-04-24 | $10.70 | $10.88 | $10.50 | $10.55 | $9.58 | 182,198 |
| 2018-04-23 | $10.75 | $10.75 | $10.45 | $10.65 | $9.67 | 165,574 |
| 2018-04-20 | $10.75 | $10.93 | $10.68 | $10.80 | $9.80 | 170,693 |
| 2018-04-19 | $10.95 | $11.00 | $10.75 | $10.80 | $9.80 | 491,842 |
| 2018-04-18 | $10.85 | $11.00 | $10.75 | $10.90 | $9.90 | 182,966 |
| 2018-04-17 | $10.90 | $10.95 | $10.65 | $10.80 | $9.80 | 282,911 |
| 2018-04-16 | $10.90 | $11.15 | $10.85 | $10.95 | $9.94 | 264,646 |
| 2018-04-13 | $11.00 | $11.05 | $10.80 | $10.90 | $9.90 | 143,915 |
| 2018-04-12 | $11.00 | $11.18 | $10.95 | $10.95 | $9.94 | 143,734 |
| 2018-04-11 | $11.30 | $11.45 | $10.88 | $11.00 | $9.99 | 342,036 |
| 2018-04-10 | $11.45 | $11.45 | $11.25 | $11.35 | $10.30 | 151,107 |
| 2018-04-09 | $11.35 | $11.50 | $11.28 | $11.35 | $10.30 | 147,387 |
| 2018-04-06 | $11.25 | $11.45 | $11.20 | $11.25 | $10.21 | 186,740 |
| 2018-04-05 | $11.40 | $11.45 | $11.20 | $11.35 | $10.30 | 98,266 |
| 2018-04-04 | $11.05 | $11.40 | $11.00 | $11.35 | $10.30 | 158,634 |
| 2018-04-03 | $11.05 | $11.30 | $10.90 | $11.10 | $10.08 | 134,139 |
| 2018-04-02 | $11.15 | $11.25 | $10.85 | $11.00 | $9.99 | 224,376 |
| 2018-03-29 | $11.25 | $11.55 | $11.15 | $11.20 | $10.17 | 407,848 |
| 2018-03-28 | $11.25 | $11.45 | $11.10 | $11.25 | $10.21 | 165,279 |
| 2018-03-27 | $11.15 | $11.35 | $10.96 | $11.20 | $10.17 | 237,047 |
| 2018-03-26 | $11.25 | $11.40 | $11.10 | $11.15 | $10.12 | 183,919 |
| 2018-03-23 | $11.45 | $11.55 | $11.10 | $11.10 | $10.08 | 279,053 |
| 2018-03-22 | $11.50 | $11.80 | $11.11 | $11.45 | $10.40 | 262,963 |
| 2018-03-21 | $11.95 | $12.15 | $11.45 | $11.55 | $10.49 | 352,778 |
| 2018-03-20 | $12.05 | $12.15 | $11.65 | $11.90 | $10.80 | 298,453 |
| 2018-03-19 | $12.10 | $12.15 | $11.90 | $12.05 | $10.94 | 192,363 |
| 2018-03-16 | $11.95 | $12.30 | $11.90 | $12.15 | $11.03 | 452,207 |
| 2018-03-15 | $12.00 | $12.10 | $11.88 | $11.95 | $10.85 | 476,138 |
| 2018-03-14 | $12.25 | $12.40 | $11.90 | $11.95 | $10.85 | 323,202 |
| 2018-03-13 | $12.65 | $12.75 | $12.20 | $12.20 | $11.08 | 267,852 |
| 2018-03-12 | $12.65 | $12.75 | $12.45 | $12.50 | $11.35 | 274,455 |
| 2018-03-09 | $12.75 | $12.85 | $12.50 | $12.60 | $11.44 | 278,846 |
| 2018-03-08 | $12.70 | $12.85 | $12.62 | $12.70 | $11.53 | 154,501 |
| 2018-03-07 | $12.70 | $12.90 | $12.58 | $12.70 | $11.53 | 173,869 |
| 2018-03-06 | $12.95 | $13.15 | $12.50 | $12.70 | $11.53 | 213,231 |
| 2018-03-05 | $12.55 | $13.00 | $12.50 | $12.90 | $11.71 | 214,020 |
| 2018-03-02 | $12.70 | $12.70 | $12.45 | $12.55 | $11.39 | 203,265 |
| 2018-03-01 | $12.75 | $12.93 | $12.47 | $12.70 | $11.53 | 236,997 |
| 2018-02-28 | $13.30 | $13.33 | $12.05 | $12.85 | $11.67 | 1,046,724 |
| 2018-02-27 | $12.90 | $12.95 | $12.60 | $12.80 | $11.62 | 231,992 |
| 2018-02-26 | $12.90 | $12.95 | $12.70 | $12.90 | $11.71 | 110,030 |
| 2018-02-23 | $12.90 | $13.00 | $12.70 | $12.90 | $11.71 | 192,136 |
| 2018-02-22 | $12.85 | $12.95 | $12.60 | $12.85 | $11.67 | 147,623 |
| 2018-02-21 | $12.80 | $12.95 | $12.75 | $12.80 | $11.62 | 252,474 |
| 2018-02-20 | $12.85 | $12.95 | $12.75 | $12.85 | $11.67 | 230,545 |
| 2018-02-16 | $12.85 | $12.90 | $12.80 | $12.90 | $11.71 | 219,927 |
| 2018-02-15 | $12.90 | $13.05 | $12.78 | $12.90 | $11.71 | 184,373 |
| 2018-02-14 | $12.75 | $13.05 | $12.70 | $12.90 | $11.71 | 175,263 |
| 2018-02-13 | $12.85 | $12.90 | $12.65 | $12.85 | $11.67 | 252,209 |
| 2018-02-12 | $12.65 | $12.88 | $12.50 | $12.85 | $11.67 | 274,148 |
| 2018-02-09 | $12.55 | $12.85 | $12.45 | $12.60 | $11.44 | 286,994 |
| 2018-02-08 | $12.70 | $12.75 | $12.45 | $12.45 | $11.30 | 171,005 |
| 2018-02-07 | $12.60 | $12.70 | $12.35 | $12.65 | $11.48 | 145,252 |
| 2018-02-06 | $12.25 | $12.68 | $11.85 | $12.60 | $11.44 | 419,798 |
| 2018-02-05 | $12.65 | $12.70 | $12.40 | $12.40 | $11.26 | 221,525 |
| 2018-02-02 | $12.45 | $12.85 | $12.26 | $12.65 | $11.48 | 305,011 |
| 2018-02-01 | $12.40 | $12.55 | $12.20 | $12.35 | $11.21 | 271,433 |
| 2018-01-31 | $12.80 | $12.90 | $12.45 | $12.45 | $11.30 | 168,975 |
| 2018-01-30 | $12.85 | $13.00 | $12.60 | $12.70 | $11.53 | 141,917 |
| 2018-01-29 | $12.95 | $13.00 | $12.70 | $12.85 | $11.67 | 232,512 |
| 2018-01-26 | $13.25 | $13.25 | $12.80 | $13.00 | $11.80 | 141,159 |
| 2018-01-25 | $13.30 | $13.30 | $13.00 | $13.20 | $11.98 | 139,567 |
| 2018-01-24 | $13.35 | $13.50 | $13.05 | $13.20 | $11.98 | 238,819 |
| 2018-01-23 | $13.30 | $13.40 | $13.23 | $13.30 | $12.07 | 168,353 |
| 2018-01-22 | $13.40 | $13.45 | $13.11 | $13.35 | $12.12 | 254,072 |
| 2018-01-19 | $13.05 | $13.45 | $13.03 | $13.45 | $12.21 | 639,404 |
| 2018-01-18 | $13.15 | $13.20 | $12.95 | $13.05 | $11.85 | 170,703 |
| 2018-01-17 | $13.35 | $13.35 | $13.05 | $13.15 | $11.94 | 263,396 |
| 2018-01-16 | $13.30 | $13.58 | $12.95 | $13.20 | $11.98 | 246,228 |
| 2018-01-12 | $13.20 | $13.35 | $13.15 | $13.25 | $12.03 | 166,623 |
| 2018-01-11 | $13.15 | $13.30 | $13.05 | $13.25 | $12.03 | 223,747 |
| 2018-01-10 | $12.95 | $13.40 | $12.90 | $13.20 | $11.98 | 261,949 |
| 2018-01-09 | $12.45 | $12.95 | $12.18 | $12.90 | $11.71 | 485,582 |
| 2018-01-08 | $12.70 | $12.70 | $12.25 | $12.45 | $11.30 | 159,364 |
| 2018-01-05 | $12.55 | $12.90 | $12.40 | $12.70 | $11.53 | 628,277 |
| 2018-01-04 | $12.40 | $12.63 | $12.25 | $12.55 | $11.39 | 235,819 |
| 2018-01-03 | $12.25 | $12.50 | $12.15 | $12.35 | $11.21 | 214,746 |
| 2018-01-02 | $12.25 | $12.45 | $12.18 | $12.30 | $11.17 | 237,418 |
| 2017-12-29 | $12.15 | $12.25 | $12.05 | $12.15 | $11.03 | 144,783 |
| 2017-12-28 | $12.25 | $12.32 | $12.00 | $12.15 | $11.03 | 160,113 |
| 2017-12-27 | $11.80 | $12.40 | $11.76 | $12.30 | $11.17 | 209,178 |
| 2017-12-26 | $12.40 | $12.50 | $12.00 | $12.25 | $11.12 | 308,093 |
| 2017-12-22 | $12.60 | $12.60 | $12.33 | $12.40 | $11.26 | 148,552 |
| 2017-12-21 | $12.65 | $12.75 | $12.55 | $12.65 | $11.48 | 75,912 |
| 2017-12-20 | $12.80 | $12.85 | $12.55 | $12.60 | $11.44 | 50,956 |
| 2017-12-19 | $12.65 | $12.80 | $12.50 | $12.70 | $11.53 | 99,102 |
| 2017-12-18 | $12.65 | $12.90 | $12.50 | $12.70 | $11.53 | 155,819 |
| 2017-12-15 | $12.70 | $13.00 | $12.50 | $12.65 | $11.48 | 378,887 |
| 2017-12-14 | $12.95 | $12.95 | $12.65 | $12.70 | $11.53 | 233,153 |
| 2017-12-13 | $12.75 | $13.10 | $12.75 | $12.95 | $11.76 | 114,835 |
| 2017-12-12 | $12.50 | $12.80 | $12.43 | $12.75 | $11.58 | 265,469 |
| 2017-12-11 | $12.70 | $12.75 | $12.35 | $12.45 | $11.30 | 172,430 |
| 2017-12-08 | $12.80 | $12.80 | $12.60 | $12.70 | $11.53 | 95,772 |
| 2017-12-07 | $12.65 | $12.85 | $12.55 | $12.75 | $11.58 | 218,249 |
| 2017-12-06 | $12.95 | $13.15 | $12.60 | $12.65 | $11.48 | 206,071 |
| 2017-12-05 | $13.35 | $13.35 | $12.95 | $13.00 | $11.80 | 224,925 |
| 2017-12-04 | $13.15 | $13.35 | $13.15 | $13.25 | $12.03 | 188,594 |
| 2017-12-01 | $13.20 | $13.20 | $12.63 | $12.95 | $11.76 | 203,823 |
| 2017-11-30 | $13.30 | $13.45 | $13.00 | $13.25 | $12.03 | 311,409 |
| 2017-11-29 | $12.80 | $13.40 | $12.31 | $13.30 | $12.07 | 258,766 |
| 2017-11-28 | $12.40 | $12.85 | $12.35 | $12.80 | $11.62 | 168,202 |
| 2017-11-27 | $12.40 | $12.50 | $12.20 | $12.35 | $11.21 | 50,488 |
| 2017-11-24 | $12.35 | $12.50 | $12.20 | $12.40 | $11.26 | 68,436 |
| 2017-11-22 | $12.40 | $12.60 | $12.20 | $12.30 | $11.17 | 347,343 |
| 2017-11-21 | $12.40 | $12.50 | $12.20 | $12.35 | $11.21 | 205,364 |
| 2017-11-20 | $12.45 | $12.48 | $12.25 | $12.35 | $11.21 | 319,575 |
| 2017-11-17 | $12.30 | $12.68 | $12.30 | $12.35 | $11.21 | 384,484 |
| 2017-11-16 | $11.95 | $12.45 | $11.85 | $12.40 | $11.26 | 414,822 |
| 2017-11-15 | $11.70 | $12.00 | $11.65 | $12.00 | $10.89 | 269,664 |
| 2017-11-14 | $11.20 | $11.81 | $11.20 | $11.80 | $10.71 | 362,665 |
| 2017-11-13 | $10.90 | $11.50 | $10.70 | $11.25 | $10.21 | 542,432 |
| 2017-11-10 | $10.90 | $11.05 | $10.80 | $10.90 | $9.90 | 406,325 |
| 2017-11-09 | $10.10 | $11.00 | $9.93 | $10.90 | $9.90 | 496,396 |
| 2017-11-08 | $10.90 | $11.20 | $9.90 | $10.00 | $9.08 | 568,705 |
| 2017-11-07 | $10.85 | $10.90 | $10.20 | $10.30 | $9.35 | 455,100 |
| 2017-11-06 | $10.95 | $11.00 | $10.80 | $10.90 | $9.90 | 139,009 |
| 2017-11-03 | $11.05 | $11.10 | $10.85 | $10.95 | $9.94 | 208,325 |
| 2017-11-02 | $11.00 | $11.10 | $10.95 | $11.05 | $10.03 | 249,379 |
| 2017-11-01 | $11.30 | $11.40 | $10.95 | $11.05 | $10.03 | 160,336 |
| 2017-10-31 | $11.30 | $11.50 | $11.20 | $11.25 | $10.21 | 124,689 |
| 2017-10-30 | $11.40 | $11.40 | $11.22 | $11.25 | $10.21 | 138,658 |
| 2017-10-27 | $11.35 | $11.53 | $11.20 | $11.40 | $10.35 | 215,675 |
| 2017-10-26 | $11.25 | $11.45 | $11.15 | $11.30 | $10.26 | 172,616 |
| 2017-10-25 | $11.35 | $11.45 | $11.00 | $11.10 | $10.08 | 299,233 |
| 2017-10-24 | $11.40 | $11.70 | $11.35 | $11.45 | $10.40 | 160,590 |
| 2017-10-23 | $11.65 | $11.70 | $11.40 | $11.45 | $10.40 | 87,598 |
| 2017-10-20 | $11.70 | $11.70 | $11.50 | $11.60 | $10.53 | 129,297 |
| 2017-10-19 | $11.50 | $11.65 | $11.45 | $11.65 | $10.58 | 97,652 |
| 2017-10-18 | $11.60 | $11.60 | $11.20 | $11.50 | $10.44 | 132,182 |
| 2017-10-17 | $11.10 | $11.70 | $11.10 | $11.70 | $10.62 | 188,074 |
| 2017-10-16 | $11.30 | $11.50 | $11.05 | $11.10 | $10.08 | 196,835 |
| 2017-10-13 | $11.15 | $11.25 | $11.05 | $11.25 | $10.21 | 151,550 |
| 2017-10-12 | $11.30 | $11.30 | $11.10 | $11.15 | $10.12 | 197,052 |
| 2017-10-11 | $11.35 | $11.45 | $11.20 | $11.30 | $10.26 | 180,239 |
| 2017-10-10 | $11.05 | $11.60 | $11.05 | $11.40 | $10.35 | 209,927 |
| 2017-10-09 | $11.25 | $11.35 | $11.05 | $11.05 | $10.03 | 169,436 |
| 2017-10-06 | $11.10 | $11.48 | $11.10 | $11.20 | $10.17 | 326,734 |
| 2017-10-05 | $11.05 | $11.25 | $11.05 | $11.10 | $10.08 | 177,028 |
| 2017-10-04 | $11.25 | $11.35 | $11.00 | $11.05 | $10.03 | 174,786 |
| 2017-10-03 | $11.10 | $11.33 | $11.05 | $11.25 | $10.21 | 280,377 |
| 2017-10-02 | $11.00 | $11.20 | $10.95 | $11.05 | $10.03 | 236,963 |
| 2017-09-29 | $10.95 | $10.98 | $10.80 | $10.90 | $9.90 | 368,376 |
| 2017-09-28 | $11.05 | $11.15 | $10.90 | $11.00 | $9.99 | 505,244 |
| 2017-09-27 | $11.30 | $11.40 | $10.90 | $10.95 | $9.94 | 876,280 |
| 2017-09-26 | $11.05 | $11.30 | $10.90 | $11.25 | $10.21 | 570,704 |
| 2017-09-25 | $11.70 | $11.75 | $11.40 | $11.55 | $10.49 | 379,863 |
| 2017-09-22 | $12.00 | $12.10 | $11.50 | $11.65 | $10.58 | 329,009 |
| 2017-09-21 | $11.90 | $12.15 | $11.85 | $12.05 | $10.94 | 276,401 |
| 2017-09-20 | $11.50 | $11.85 | $11.45 | $11.80 | $10.71 | 212,857 |
| 2017-09-19 | $11.40 | $11.50 | $11.21 | $11.45 | $10.40 | 228,299 |
| 2017-09-18 | $11.50 | $11.60 | $11.35 | $11.45 | $10.40 | 252,755 |
| 2017-09-15 | $11.35 | $11.60 | $11.15 | $11.50 | $10.44 | 322,773 |
| 2017-09-14 | $11.15 | $11.35 | $11.15 | $11.35 | $10.30 | 115,706 |
| 2017-09-13 | $11.10 | $11.30 | $10.91 | $11.25 | $10.21 | 228,923 |
| 2017-09-12 | $11.05 | $11.15 | $11.00 | $11.10 | $10.08 | 176,124 |
| 2017-09-11 | $10.75 | $11.05 | $10.75 | $10.95 | $9.94 | 208,728 |
| 2017-09-08 | $10.55 | $10.85 | $10.50 | $10.80 | $9.80 | 248,688 |
| 2017-09-07 | $10.75 | $10.88 | $10.48 | $10.55 | $9.58 | 293,310 |
| 2017-09-06 | $10.95 | $11.00 | $10.70 | $10.80 | $9.80 | 247,380 |
| 2017-09-05 | $10.95 | $11.10 | $10.85 | $10.95 | $9.94 | 203,217 |
| 2017-09-01 | $10.90 | $11.20 | $10.80 | $11.00 | $9.99 | 335,688 |
| 2017-08-31 | $10.80 | $10.95 | $10.70 | $10.90 | $9.90 | 354,250 |
| 2017-08-30 | $10.85 | $11.00 | $10.65 | $10.70 | $9.71 | 367,764 |
| 2017-08-29 | $11.05 | $11.25 | $10.90 | $11.00 | $9.99 | 244,269 |
| 2017-08-28 | $11.15 | $11.35 | $11.00 | $11.05 | $10.03 | 149,672 |
| 2017-08-25 | $11.05 | $11.30 | $11.03 | $11.05 | $10.03 | 165,619 |
| 2017-08-24 | $11.05 | $11.30 | $11.00 | $11.05 | $10.03 | 180,745 |
| 2017-08-23 | $11.10 | $11.25 | $10.95 | $11.05 | $10.03 | 187,598 |
| 2017-08-22 | $11.20 | $11.35 | $11.15 | $11.20 | $10.17 | 203,660 |
| 2017-08-21 | $11.20 | $11.35 | $11.10 | $11.25 | $10.21 | 248,675 |
| 2017-08-18 | $11.20 | $11.40 | $11.15 | $11.15 | $10.12 | 167,916 |
| 2017-08-17 | $11.45 | $11.75 | $11.25 | $11.35 | $10.30 | 206,828 |
| 2017-08-16 | $11.45 | $11.68 | $11.38 | $11.40 | $10.35 | 255,798 |
| 2017-08-15 | $11.50 | $11.60 | $11.35 | $11.35 | $10.30 | 239,485 |
| 2017-08-14 | $11.15 | $11.60 | $11.14 | $11.55 | $10.49 | 213,290 |
| 2017-08-11 | $10.65 | $11.20 | $10.60 | $11.20 | $10.17 | 457,759 |
| 2017-08-10 | $10.55 | $11.00 | $10.40 | $10.70 | $9.71 | 948,514 |
| 2017-08-09 | $11.15 | $12.20 | $10.95 | $11.05 | $10.03 | 499,930 |
| 2017-08-08 | $11.95 | $12.00 | $11.43 | $11.60 | $10.53 | 461,936 |
| 2017-08-07 | $12.55 | $12.60 | $11.95 | $12.00 | $10.89 | 332,424 |
| 2017-08-04 | $12.55 | $12.60 | $12.45 | $12.55 | $11.39 | 257,079 |
| 2017-08-03 | $12.50 | $12.65 | $12.40 | $12.50 | $11.35 | 238,599 |
| 2017-08-02 | $12.35 | $12.65 | $12.35 | $12.55 | $11.39 | 311,385 |
| 2017-08-01 | $12.25 | $12.40 | $12.15 | $12.30 | $11.17 | 341,822 |
| 2017-07-31 | $12.25 | $12.33 | $12.15 | $12.20 | $11.08 | 280,696 |
| 2017-07-28 | $12.30 | $12.35 | $12.15 | $12.25 | $11.12 | 191,175 |
| 2017-07-27 | $12.45 | $12.50 | $12.30 | $12.35 | $11.21 | 148,807 |
| 2017-07-26 | $12.30 | $12.55 | $12.20 | $12.45 | $11.30 | 163,085 |
| 2017-07-25 | $12.20 | $12.35 | $12.13 | $12.25 | $11.12 | 180,944 |
| 2017-07-24 | $12.25 | $12.45 | $12.10 | $12.15 | $11.03 | 233,525 |
| 2017-07-21 | $12.45 | $12.45 | $12.18 | $12.30 | $11.17 | 197,863 |
| 2017-07-20 | $12.20 | $12.40 | $12.15 | $12.40 | $11.26 | 128,405 |
| 2017-07-19 | $12.15 | $12.30 | $12.10 | $12.25 | $11.12 | 146,191 |
| 2017-07-18 | $12.20 | $12.30 | $12.00 | $12.15 | $11.03 | 232,987 |
| 2017-07-17 | $12.25 | $12.40 | $12.05 | $12.25 | $11.12 | 208,612 |
| 2017-07-14 | $12.15 | $12.25 | $12.10 | $12.25 | $11.12 | 183,566 |
| 2017-07-13 | $12.20 | $12.25 | $12.10 | $12.15 | $11.03 | 102,943 |
| 2017-07-12 | $12.05 | $12.30 | $12.05 | $12.25 | $11.12 | 202,854 |
| 2017-07-11 | $12.05 | $12.15 | $11.90 | $12.10 | $10.99 | 126,706 |
| 2017-07-10 | $12.10 | $12.15 | $11.95 | $12.00 | $10.89 | 189,715 |
| 2017-07-07 | $12.10 | $12.25 | $12.00 | $12.20 | $11.08 | 199,539 |
| 2017-07-06 | $12.20 | $12.40 | $12.10 | $12.15 | $11.03 | 156,580 |
| 2017-07-05 | $12.50 | $12.50 | $12.15 | $12.30 | $11.17 | 215,252 |
| 2017-07-03 | $12.35 | $12.60 | $12.25 | $12.50 | $11.35 | 124,593 |
| 2017-06-30 | $12.35 | $12.40 | $12.15 | $12.25 | $11.12 | 191,580 |
| 2017-06-29 | $12.15 | $12.45 | $12.10 | $12.30 | $11.17 | 136,915 |
| 2017-06-28 | $12.25 | $12.40 | $12.20 | $12.25 | $11.12 | 142,903 |
| 2017-06-27 | $12.45 | $12.53 | $12.15 | $12.20 | $11.08 | 223,859 |
| 2017-06-26 | $12.15 | $12.45 | $12.15 | $12.40 | $11.26 | 207,043 |
| 2017-06-23 | $12.30 | $12.35 | $12.10 | $12.15 | $11.03 | 262,468 |
| 2017-06-22 | $12.05 | $12.35 | $12.00 | $12.25 | $11.12 | 96,133 |
| 2017-06-21 | $12.55 | $12.67 | $11.98 | $12.05 | $10.94 | 220,041 |
| 2017-06-20 | $12.85 | $12.90 | $12.40 | $12.50 | $11.35 | 154,298 |
| 2017-06-19 | $12.50 | $13.00 | $12.25 | $12.90 | $11.71 | 220,012 |
| 2017-06-16 | $12.40 | $12.50 | $12.25 | $12.45 | $11.30 | 324,976 |
| 2017-06-15 | $12.45 | $12.60 | $12.10 | $12.55 | $11.39 | 225,410 |
| 2017-06-14 | $12.65 | $12.73 | $12.45 | $12.55 | $11.39 | 134,419 |
| 2017-06-13 | $12.75 | $12.90 | $12.65 | $12.65 | $11.48 | 142,045 |
| 2017-06-12 | $12.50 | $12.85 | $12.50 | $12.65 | $11.48 | 259,502 |
| 2017-06-09 | $12.45 | $12.55 | $12.25 | $12.45 | $11.30 | 222,295 |
| 2017-06-08 | $12.35 | $12.70 | $12.35 | $12.40 | $11.26 | 226,692 |
| 2017-06-07 | $12.35 | $12.55 | $12.25 | $12.40 | $11.26 | 157,022 |
| 2017-06-06 | $12.55 | $12.70 | $12.30 | $12.35 | $11.21 | 171,581 |
| 2017-06-05 | $12.95 | $13.05 | $12.55 | $12.65 | $11.48 | 213,502 |
| 2017-06-02 | $12.95 | $13.20 | $12.85 | $13.05 | $11.85 | 270,797 |
| 2017-06-01 | $11.90 | $12.88 | $11.75 | $12.85 | $11.67 | 673,418 |
| 2017-05-31 | $11.95 | $12.10 | $11.85 | $11.85 | $10.76 | 244,292 |
| 2017-05-30 | $12.20 | $12.30 | $11.90 | $11.95 | $10.85 | 203,997 |
| 2017-05-26 | $12.20 | $12.40 | $12.20 | $12.25 | $11.12 | 179,958 |
| 2017-05-25 | $12.40 | $12.58 | $12.25 | $12.25 | $11.12 | 181,767 |
| 2017-05-24 | $12.15 | $12.50 | $12.15 | $12.40 | $11.26 | 243,201 |
| 2017-05-23 | $12.35 | $12.45 | $12.10 | $12.25 | $11.12 | 282,375 |
| 2017-05-22 | $12.60 | $12.75 | $12.45 | $12.45 | $11.30 | 132,553 |
| 2017-05-19 | $12.65 | $12.73 | $12.40 | $12.60 | $11.44 | 358,906 |
| 2017-05-18 | $12.90 | $13.10 | $12.55 | $12.55 | $11.39 | 440,274 |
| 2017-05-17 | $13.30 | $13.45 | $12.95 | $12.95 | $11.76 | 331,926 |
| 2017-05-16 | $13.40 | $13.50 | $13.20 | $13.35 | $12.12 | 211,454 |
| 2017-05-15 | $13.25 | $13.45 | $13.25 | $13.35 | $12.12 | 147,316 |
| 2017-05-12 | $13.25 | $13.40 | $13.06 | $13.25 | $12.03 | 196,064 |
| 2017-05-11 | $13.30 | $13.40 | $13.10 | $13.30 | $12.07 | 164,874 |
| 2017-05-10 | $13.45 | $13.45 | $13.15 | $13.35 | $12.12 | 468,527 |
| 2017-05-09 | $13.80 | $13.95 | $13.00 | $13.35 | $12.12 | 565,705 |
| 2017-05-08 | $13.90 | $14.05 | $13.85 | $13.90 | $12.62 | 175,229 |
| 2017-05-05 | $13.95 | $14.05 | $13.70 | $13.90 | $12.62 | 134,265 |
| 2017-05-04 | $13.80 | $13.90 | $13.65 | $13.90 | $12.62 | 87,610 |
| 2017-05-03 | $13.90 | $13.90 | $13.70 | $13.80 | $12.53 | 179,313 |
| 2017-05-02 | $13.95 | $14.25 | $13.85 | $13.95 | $12.66 | 160,427 |
| 2017-05-01 | $14.15 | $14.20 | $13.98 | $14.05 | $12.76 | 181,753 |
| 2017-04-28 | $14.20 | $14.20 | $13.85 | $14.00 | $12.71 | 286,131 |
| 2017-04-27 | $14.15 | $14.45 | $14.10 | $14.15 | $12.85 | 289,090 |
| 2017-04-26 | $13.80 | $14.30 | $13.75 | $14.25 | $12.94 | 273,438 |
| 2017-04-25 | $13.60 | $14.10 | $13.58 | $13.90 | $12.62 | 254,701 |
| 2017-04-24 | $13.70 | $13.82 | $13.50 | $13.60 | $12.35 | 179,587 |
| 2017-04-21 | $13.45 | $13.65 | $13.40 | $13.60 | $12.35 | 146,755 |
| 2017-04-20 | $13.15 | $13.60 | $13.15 | $13.40 | $12.17 | 268,591 |
| 2017-04-19 | $13.45 | $13.55 | $13.00 | $13.15 | $11.94 | 387,650 |
| 2017-04-18 | $13.55 | $13.60 | $13.30 | $13.50 | $12.26 | 302,757 |
| 2017-04-17 | $13.75 | $13.85 | $13.50 | $13.55 | $12.30 | 103,197 |
| 2017-04-13 | $13.70 | $13.80 | $13.50 | $13.75 | $12.48 | 210,709 |
| 2017-04-12 | $13.95 | $14.00 | $13.60 | $13.70 | $12.44 | 285,818 |
| 2017-04-11 | $14.10 | $14.20 | $13.90 | $13.95 | $12.66 | 294,203 |
| 2017-04-10 | $14.10 | $14.25 | $13.95 | $14.10 | $12.80 | 300,310 |
| 2017-04-07 | $13.90 | $14.05 | $13.85 | $14.05 | $12.76 | 273,462 |
| 2017-04-06 | $13.90 | $14.05 | $13.78 | $14.00 | $12.71 | 267,512 |
| 2017-04-05 | $13.65 | $13.95 | $13.50 | $13.95 | $12.66 | 305,961 |
| 2017-04-04 | $13.85 | $13.90 | $13.55 | $13.65 | $12.39 | 224,645 |
| 2017-04-03 | $14.20 | $14.20 | $13.70 | $13.90 | $12.62 | 275,701 |
| 2017-03-31 | $13.95 | $14.30 | $13.95 | $14.15 | $12.85 | 335,434 |
| 2017-03-30 | $14.20 | $14.28 | $13.93 | $14.00 | $12.71 | 205,589 |
| 2017-03-29 | $14.10 | $14.30 | $14.10 | $14.20 | $12.89 | 180,384 |
| 2017-03-28 | $13.75 | $14.30 | $13.75 | $14.25 | $12.94 | 294,402 |
| 2017-03-27 | $13.80 | $13.90 | $13.70 | $13.80 | $12.53 | 213,382 |
| 2017-03-24 | $14.00 | $14.05 | $13.75 | $13.85 | $12.57 | 173,443 |
| 2017-03-23 | $13.95 | $14.25 | $13.95 | $13.95 | $12.66 | 181,975 |
| 2017-03-22 | $14.15 | $14.25 | $13.80 | $13.95 | $12.66 | 173,539 |
| 2017-03-21 | $14.55 | $14.63 | $14.05 | $14.15 | $12.85 | 275,677 |
| 2017-03-20 | $14.60 | $14.65 | $14.45 | $14.55 | $13.21 | 367,223 |
| 2017-03-17 | $14.10 | $14.65 | $14.10 | $14.60 | $13.25 | 563,223 |
| 2017-03-16 | $14.05 | $14.20 | $14.00 | $14.10 | $12.80 | 206,930 |
| 2017-03-15 | $13.90 | $14.25 | $13.85 | $14.20 | $12.89 | 273,223 |
| 2017-03-14 | $14.00 | $14.05 | $13.85 | $13.85 | $12.57 | 201,001 |
| 2017-03-13 | $14.00 | $14.10 | $13.80 | $14.05 | $12.76 | 278,183 |
| 2017-03-10 | $14.10 | $14.20 | $14.05 | $14.05 | $12.76 | 172,323 |
| 2017-03-09 | $14.30 | $14.35 | $14.00 | $14.10 | $12.80 | 359,892 |
| 2017-03-08 | $14.55 | $14.55 | $13.90 | $14.30 | $12.98 | 468,304 |
| 2017-03-07 | $14.60 | $14.75 | $14.50 | $14.55 | $13.21 | 241,413 |
| 2017-03-06 | $14.75 | $14.83 | $14.25 | $14.65 | $13.30 | 341,263 |
| 2017-03-03 | $15.25 | $15.35 | $14.65 | $14.75 | $13.39 | 683,622 |
| 2017-03-02 | $15.75 | $15.80 | $14.75 | $15.25 | $13.84 | 530,310 |
| 2017-03-01 | $15.95 | $16.15 | $15.65 | $15.85 | $14.39 | 630,200 |
| 2017-02-28 | $16.05 | $16.10 | $15.65 | $15.80 | $14.34 | 500,134 |
| 2017-02-27 | $16.35 | $16.55 | $16.10 | $16.20 | $14.71 | 294,171 |
| 2017-02-24 | $16.15 | $16.89 | $16.00 | $16.20 | $14.71 | 211,085 |
| 2017-02-23 | $16.15 | $16.40 | $15.95 | $16.10 | $14.62 | 387,203 |
| 2017-02-22 | $16.95 | $17.05 | $15.95 | $16.10 | $14.62 | 486,255 |
| 2017-02-21 | $17.10 | $17.20 | $16.75 | $16.85 | $15.30 | 303,390 |
| 2017-02-17 | $16.50 | $16.80 | $16.43 | $16.65 | $15.12 | 316,635 |
| 2017-02-16 | $17.15 | $17.55 | $16.30 | $16.45 | $14.93 | 788,088 |
| 2017-02-15 | $15.95 | $16.00 | $15.70 | $15.95 | $14.48 | 95,418 |
| 2017-02-14 | $15.80 | $16.05 | $15.80 | $15.90 | $14.44 | 128,115 |
| 2017-02-13 | $15.95 | $16.10 | $15.75 | $15.75 | $14.30 | 118,721 |
| 2017-02-10 | $16.00 | $16.05 | $15.65 | $15.80 | $14.34 | 123,609 |
| 2017-02-09 | $15.65 | $15.95 | $15.60 | $15.90 | $14.44 | 193,784 |
| 2017-02-08 | $15.35 | $15.60 | $15.18 | $15.55 | $14.12 | 166,421 |
| 2017-02-07 | $15.40 | $15.48 | $15.25 | $15.35 | $13.94 | 122,556 |
| 2017-02-06 | $15.00 | $15.35 | $14.92 | $15.30 | $13.89 | 203,399 |
| 2017-02-03 | $15.00 | $15.10 | $14.70 | $14.90 | $13.53 | 105,389 |
| 2017-02-02 | $14.55 | $15.00 | $14.45 | $15.00 | $13.62 | 229,709 |
| 2017-02-01 | $14.50 | $14.65 | $14.45 | $14.45 | $13.12 | 97,381 |
| 2017-01-31 | $14.50 | $14.70 | $14.35 | $14.35 | $13.03 | 155,684 |
| 2017-01-30 | $14.45 | $14.70 | $14.35 | $14.55 | $13.21 | 138,600 |
| 2017-01-27 | $14.95 | $15.10 | $14.55 | $14.60 | $13.25 | 116,681 |
| 2017-01-26 | $14.85 | $14.95 | $14.75 | $14.95 | $13.57 | 79,821 |
| 2017-01-25 | $15.00 | $15.10 | $14.75 | $14.85 | $13.48 | 106,577 |
| 2017-01-24 | $14.95 | $15.00 | $14.80 | $14.85 | $13.48 | 125,133 |
| 2017-01-23 | $14.90 | $15.03 | $14.75 | $14.95 | $13.57 | 69,469 |
| 2017-01-20 | $15.00 | $15.08 | $14.75 | $14.90 | $13.53 | 187,842 |
| 2017-01-19 | $15.15 | $15.15 | $15.00 | $15.00 | $13.62 | 150,227 |
| 2017-01-18 | $15.00 | $15.35 | $14.95 | $15.30 | $13.89 | 246,893 |
| 2017-01-17 | $15.00 | $15.05 | $14.78 | $14.90 | $13.53 | 226,253 |
| 2017-01-13 | $15.10 | $15.25 | $14.90 | $15.05 | $13.66 | 140,087 |
| 2017-01-12 | $15.25 | $15.25 | $14.73 | $14.90 | $13.53 | 185,964 |
| 2017-01-11 | $14.95 | $15.35 | $14.80 | $15.30 | $13.89 | 214,243 |
| 2017-01-10 | $14.45 | $15.03 | $14.45 | $15.00 | $13.62 | 285,771 |
| 2017-01-09 | $14.30 | $14.55 | $14.05 | $14.30 | $12.98 | 180,256 |
| 2017-01-06 | $14.70 | $14.85 | $14.20 | $14.25 | $12.94 | 122,032 |
| 2017-01-05 | $14.85 | $14.85 | $14.50 | $14.60 | $13.25 | 161,216 |
| 2017-01-04 | $15.05 | $15.10 | $14.80 | $14.90 | $13.53 | 118,052 |
| 2017-01-03 | $15.40 | $15.50 | $14.80 | $14.90 | $13.53 | 272,961 |
| 2016-12-30 | $15.30 | $15.30 | $15.00 | $15.25 | $13.84 | 155,651 |
| 2016-12-29 | $15.20 | $15.30 | $14.88 | $15.20 | $13.80 | 128,400 |
| 2016-12-28 | $15.05 | $15.20 | $14.65 | $15.15 | $13.75 | 233,207 |
| 2016-12-27 | $15.20 | $15.25 | $14.95 | $15.05 | $13.66 | 187,560 |
| 2016-12-23 | $14.65 | $15.15 | $14.60 | $15.15 | $13.75 | 240,313 |
| 2016-12-22 | $14.60 | $14.90 | $14.40 | $14.55 | $13.21 | 292,752 |
| 2016-12-21 | $13.55 | $14.60 | $13.50 | $14.50 | $13.16 | 480,370 |
| 2016-12-20 | $13.30 | $13.65 | $13.30 | $13.65 | $12.39 | 190,869 |
| 2016-12-19 | $13.20 | $13.70 | $13.10 | $13.40 | $12.17 | 166,310 |
| 2016-12-16 | $13.60 | $13.73 | $13.30 | $13.30 | $12.07 | 282,974 |
| 2016-12-15 | $13.40 | $13.70 | $13.20 | $13.50 | $12.26 | 153,061 |
| 2016-12-14 | $13.45 | $13.65 | $13.35 | $13.40 | $12.17 | 141,738 |
| 2016-12-13 | $13.80 | $13.90 | $13.45 | $13.55 | $12.30 | 207,716 |
| 2016-12-12 | $13.75 | $13.95 | $13.60 | $13.75 | $12.48 | 103,821 |
| 2016-12-09 | $13.70 | $13.90 | $13.12 | $13.90 | $12.62 | 198,853 |
| 2016-12-08 | $13.45 | $13.70 | $13.30 | $13.65 | $12.39 | 344,694 |
| 2016-12-07 | $13.55 | $13.65 | $13.50 | $13.60 | $12.35 | 151,662 |
| 2016-12-06 | $13.60 | $13.60 | $13.40 | $13.50 | $12.26 | 170,245 |
| 2016-12-05 | $13.45 | $13.60 | $13.40 | $13.55 | $12.30 | 158,101 |
| 2016-12-02 | $13.40 | $13.45 | $13.20 | $13.45 | $12.21 | 94,519 |
| 2016-12-01 | $13.55 | $13.90 | $13.30 | $13.35 | $12.12 | 296,335 |
| 2016-11-30 | $13.55 | $13.70 | $13.30 | $13.60 | $12.35 | 273,803 |
| 2016-11-29 | $13.50 | $13.65 | $13.45 | $13.60 | $12.35 | 177,526 |
| 2016-11-28 | $13.70 | $13.75 | $13.40 | $13.40 | $12.17 | 148,564 |
| 2016-11-25 | $13.65 | $13.80 | $13.38 | $13.65 | $12.39 | 117,491 |
| 2016-11-23 | $14.00 | $14.10 | $13.60 | $13.65 | $12.39 | 240,980 |
| 2016-11-22 | $13.30 | $14.05 | $13.30 | $14.05 | $12.76 | 224,772 |
| 2016-11-21 | $13.30 | $13.65 | $13.30 | $13.55 | $12.30 | 212,096 |
| 2016-11-18 | $12.80 | $13.40 | $12.70 | $13.35 | $12.12 | 245,957 |
| 2016-11-17 | $12.70 | $12.75 | $12.55 | $12.75 | $11.58 | 231,107 |
| 2016-11-16 | $12.40 | $12.60 | $12.40 | $12.60 | $11.44 | 114,555 |
| 2016-11-15 | $12.50 | $12.60 | $11.95 | $12.40 | $11.26 | 266,613 |
| 2016-11-14 | $12.70 | $12.83 | $12.35 | $12.60 | $11.44 | 495,054 |
| 2016-11-11 | $11.85 | $12.63 | $11.75 | $12.60 | $11.44 | 465,408 |
| 2016-11-10 | $11.70 | $12.10 | $11.45 | $11.85 | $10.76 | 405,785 |
| 2016-11-09 | $11.10 | $11.80 | $11.00 | $11.70 | $10.62 | 564,030 |
| 2016-11-08 | $11.50 | $11.85 | $9.60 | $11.25 | $10.21 | 1,581,022 |
| 2016-11-07 | $12.50 | $12.65 | $12.35 | $12.50 | $11.35 | 290,663 |
| 2016-11-04 | $12.55 | $12.65 | $12.30 | $12.35 | $11.21 | 309,993 |
| 2016-11-03 | $12.70 | $12.70 | $12.45 | $12.45 | $11.30 | 124,027 |
| 2016-11-02 | $12.40 | $12.65 | $12.23 | $12.60 | $11.44 | 154,872 |
| 2016-11-01 | $12.60 | $12.60 | $12.30 | $12.35 | $11.21 | 157,323 |
| 2016-10-31 | $12.45 | $12.65 | $12.45 | $12.50 | $11.35 | 128,201 |
| 2016-10-28 | $12.29 | $12.59 | $12.29 | $12.52 | $11.37 | 129,500 |
| 2016-10-27 | $12.40 | $12.48 | $12.29 | $12.36 | $11.22 | 182,097 |
| 2016-10-26 | $12.42 | $12.46 | $12.30 | $12.39 | $11.25 | 153,069 |
| 2016-10-25 | $12.76 | $12.76 | $12.35 | $12.46 | $11.31 | 218,386 |
| 2016-10-24 | $12.36 | $12.98 | $12.35 | $12.75 | $11.58 | 288,212 |
| 2016-10-21 | $12.95 | $12.95 | $12.16 | $12.35 | $11.21 | 853,954 |
| 2016-10-20 | $12.87 | $13.01 | $12.73 | $12.83 | $11.65 | 172,424 |
| 2016-10-19 | $12.77 | $12.94 | $12.70 | $12.91 | $11.72 | 66,092 |
| 2016-10-18 | $12.86 | $12.98 | $12.76 | $12.77 | $11.59 | 68,226 |
| 2016-10-17 | $12.90 | $12.97 | $12.74 | $12.76 | $11.58 | 108,103 |
| 2016-10-14 | $12.81 | $12.89 | $12.75 | $12.87 | $11.68 | 176,374 |
| 2016-10-13 | $12.90 | $12.98 | $12.80 | $12.84 | $11.66 | 132,500 |
| 2016-10-12 | $12.80 | $13.01 | $12.77 | $12.99 | $11.79 | 139,137 |
| 2016-10-11 | $12.86 | $12.87 | $12.71 | $12.76 | $11.58 | 138,499 |
| 2016-10-10 | $12.68 | $12.86 | $12.67 | $12.86 | $11.68 | 126,689 |
| 2016-10-07 | $12.72 | $12.73 | $12.54 | $12.63 | $11.47 | 99,419 |
| 2016-10-06 | $12.73 | $12.77 | $12.62 | $12.67 | $11.50 | 205,452 |
| 2016-10-05 | $13.01 | $13.01 | $12.70 | $12.72 | $11.55 | 229,082 |
| 2016-10-04 | $13.11 | $13.14 | $12.85 | $12.93 | $11.74 | 217,021 |
| 2016-10-03 | $13.21 | $13.25 | $13.08 | $13.13 | $11.92 | 327,422 |
| 2016-09-30 | $13.05 | $13.26 | $13.05 | $13.21 | $11.99 | 235,564 |
| 2016-09-29 | $13.29 | $13.29 | $13.04 | $13.05 | $11.85 | 256,706 |
| 2016-09-28 | $13.30 | $13.33 | $13.10 | $13.23 | $12.01 | 180,377 |
| 2016-09-27 | $13.25 | $13.41 | $13.22 | $13.25 | $12.03 | 330,317 |
| 2016-09-26 | $13.35 | $13.36 | $13.14 | $13.25 | $12.03 | 416,446 |
| 2016-09-23 | $13.60 | $13.66 | $13.31 | $13.35 | $12.12 | 338,700 |
| 2016-09-22 | $13.25 | $13.64 | $13.20 | $13.58 | $12.33 | 435,628 |
| 2016-09-21 | $12.76 | $13.23 | $12.67 | $13.18 | $11.97 | 364,119 |
| 2016-09-20 | $12.87 | $12.94 | $12.64 | $12.69 | $11.52 | 167,438 |
| 2016-09-19 | $13.06 | $13.15 | $12.73 | $12.87 | $11.68 | 388,938 |
| 2016-09-16 | $13.14 | $13.24 | $13.02 | $13.07 | $11.87 | 324,185 |
| 2016-09-15 | $12.99 | $13.16 | $12.96 | $13.11 | $11.90 | 101,754 |
| 2016-09-14 | $13.06 | $13.13 | $12.95 | $13.03 | $11.83 | 111,273 |
| 2016-09-13 | $13.18 | $13.18 | $12.89 | $13.06 | $11.86 | 147,946 |
| 2016-09-12 | $13.01 | $13.29 | $12.84 | $13.29 | $12.07 | 159,567 |
| 2016-09-09 | $13.32 | $13.32 | $13.01 | $13.03 | $11.83 | 152,447 |
| 2016-09-08 | $13.57 | $13.57 | $13.37 | $13.39 | $12.16 | 167,164 |
| 2016-09-07 | $13.55 | $13.67 | $13.44 | $13.66 | $12.40 | 159,953 |
| 2016-09-06 | $13.75 | $13.83 | $13.46 | $13.58 | $12.33 | 110,241 |
| 2016-09-02 | $13.50 | $13.82 | $13.44 | $13.79 | $12.52 | 147,799 |
| 2016-09-01 | $13.50 | $13.71 | $13.31 | $13.39 | $12.16 | 257,637 |
| 2016-08-31 | $13.36 | $13.50 | $13.25 | $13.46 | $12.22 | 179,019 |
| 2016-08-30 | $13.35 | $13.42 | $13.28 | $13.40 | $12.17 | 119,890 |
| 2016-08-29 | $13.33 | $13.48 | $13.33 | $13.37 | $12.14 | 152,285 |
| 2016-08-26 | $13.48 | $13.58 | $13.27 | $13.36 | $12.13 | 162,687 |
| 2016-08-25 | $13.26 | $13.53 | $13.24 | $13.47 | $12.23 | 221,249 |
| 2016-08-24 | $13.32 | $13.47 | $13.22 | $13.33 | $12.10 | 211,189 |
| 2016-08-23 | $13.12 | $13.39 | $13.05 | $13.36 | $12.13 | 203,218 |
| 2016-08-22 | $13.21 | $13.28 | $13.07 | $13.12 | $11.91 | 141,841 |
| 2016-08-19 | $13.49 | $13.56 | $13.15 | $13.17 | $11.96 | 214,707 |
| 2016-08-18 | $13.31 | $13.53 | $13.26 | $13.48 | $12.24 | 162,764 |
| 2016-08-17 | $13.47 | $13.50 | $13.26 | $13.28 | $12.06 | 156,865 |
| 2016-08-16 | $13.72 | $13.74 | $13.42 | $13.46 | $12.22 | 205,874 |
| 2016-08-15 | $13.67 | $13.80 | $13.67 | $13.71 | $12.45 | 130,257 |
| 2016-08-12 | $13.75 | $13.95 | $13.28 | $13.70 | $12.44 | 143,060 |
| 2016-08-11 | $13.86 | $13.97 | $13.20 | $13.74 | $12.47 | 271,133 |
| 2016-08-10 | $13.63 | $13.89 | $13.58 | $13.88 | $12.60 | 333,902 |
| 2016-08-09 | $12.52 | $13.76 | $12.36 | $13.73 | $12.46 | 711,250 |
| 2016-08-08 | $12.20 | $12.22 | $12.06 | $12.10 | $10.99 | 313,583 |
| 2016-08-05 | $11.89 | $12.26 | $11.82 | $12.24 | $11.11 | 218,855 |
| 2016-08-04 | $12.01 | $12.05 | $11.83 | $11.87 | $10.78 | 324,738 |
| 2016-08-03 | $11.77 | $12.09 | $11.69 | $12.05 | $10.94 | 446,956 |
| 2016-08-02 | $12.07 | $12.07 | $11.75 | $11.77 | $10.69 | 311,664 |
| 2016-08-01 | $12.07 | $12.26 | $12.02 | $12.13 | $11.01 | 204,328 |
| 2016-07-29 | $12.18 | $12.21 | $12.04 | $12.11 | $10.99 | 205,360 |
| 2016-07-28 | $12.23 | $12.31 | $12.12 | $12.13 | $11.01 | 180,617 |
| 2016-07-27 | $12.24 | $12.34 | $12.11 | $12.28 | $11.15 | 217,196 |
| 2016-07-26 | $12.70 | $12.70 | $12.18 | $12.25 | $11.12 | 486,641 |
| 2016-07-25 | $12.84 | $12.84 | $12.59 | $12.73 | $11.56 | 175,005 |
| 2016-07-22 | $12.45 | $12.82 | $12.45 | $12.80 | $11.62 | 163,162 |
| 2016-07-21 | $12.44 | $12.63 | $12.36 | $12.45 | $11.30 | 199,015 |
| 2016-07-20 | $12.24 | $12.53 | $12.20 | $12.50 | $11.35 | 316,765 |
| 2016-07-19 | $12.21 | $12.32 | $12.16 | $12.24 | $11.11 | 242,102 |
| 2016-07-18 | $12.24 | $12.27 | $12.16 | $12.20 | $11.08 | 225,219 |
| 2016-07-15 | $12.40 | $12.40 | $12.09 | $12.25 | $11.12 | 196,688 |
| 2016-07-14 | $12.42 | $12.51 | $12.35 | $12.35 | $11.21 | 171,060 |
| 2016-07-13 | $12.36 | $12.53 | $12.30 | $12.38 | $11.24 | 210,801 |
| 2016-07-12 | $12.56 | $12.60 | $12.20 | $12.34 | $11.20 | 298,302 |
| 2016-07-11 | $12.35 | $12.57 | $12.22 | $12.54 | $11.38 | 247,766 |
| 2016-07-08 | $12.16 | $12.40 | $12.11 | $12.36 | $11.22 | 220,087 |
| 2016-07-07 | $12.06 | $12.21 | $12.03 | $12.09 | $10.98 | 144,650 |
| 2016-07-06 | $12.29 | $12.29 | $11.97 | $12.08 | $10.97 | 242,451 |
| 2016-07-05 | $12.43 | $12.50 | $12.29 | $12.33 | $11.19 | 417,599 |
| 2016-07-01 | $11.95 | $12.43 | $11.91 | $12.41 | $11.27 | 441,105 |
| 2016-06-30 | $11.84 | $11.91 | $11.67 | $11.90 | $10.80 | 309,319 |
| 2016-06-29 | $11.84 | $11.95 | $11.64 | $11.84 | $10.75 | 463,561 |
| 2016-06-28 | $11.94 | $12.03 | $11.68 | $11.72 | $10.64 | 307,518 |
| 2016-06-27 | $11.86 | $11.90 | $11.56 | $11.80 | $10.71 | 511,640 |
| 2016-06-24 | $11.44 | $11.95 | $11.25 | $11.90 | $10.80 | 549,102 |
| 2016-06-23 | $11.99 | $12.09 | $11.76 | $11.83 | $10.74 | 459,863 |
| 2016-06-22 | $11.95 | $11.99 | $11.75 | $11.86 | $10.77 | 353,438 |
| 2016-06-21 | $12.16 | $12.17 | $11.88 | $11.91 | $10.81 | 244,654 |
| 2016-06-20 | $12.02 | $12.21 | $11.98 | $12.11 | $10.99 | 271,652 |
| 2016-06-17 | $11.86 | $12.01 | $11.79 | $11.94 | $10.84 | 389,198 |
| 2016-06-16 | $11.83 | $11.95 | $11.81 | $11.89 | $10.79 | 233,409 |
| 2016-06-15 | $12.14 | $12.25 | $11.91 | $11.94 | $10.84 | 411,739 |
| 2016-06-14 | $12.02 | $12.20 | $11.96 | $12.08 | $10.97 | 280,204 |
| 2016-06-13 | $12.27 | $12.30 | $12.01 | $12.03 | $10.92 | 175,634 |
| 2016-06-10 | $12.40 | $12.48 | $12.21 | $12.29 | $11.16 | 179,590 |
| 2016-06-09 | $12.39 | $12.61 | $12.39 | $12.49 | $11.34 | 187,198 |
| 2016-06-08 | $12.52 | $12.66 | $12.44 | $12.50 | $11.35 | 206,250 |
| 2016-06-07 | $12.53 | $12.81 | $12.36 | $12.50 | $11.35 | 253,843 |
| 2016-06-06 | $12.29 | $12.53 | $12.29 | $12.48 | $11.33 | 264,330 |
| 2016-06-03 | $12.45 | $12.50 | $12.29 | $12.31 | $11.18 | 189,755 |
| 2016-06-02 | $12.29 | $12.51 | $12.24 | $12.51 | $11.36 | 275,626 |
| 2016-06-01 | $12.10 | $12.37 | $12.08 | $12.32 | $11.18 | 533,573 |
| 2016-05-31 | $12.32 | $12.32 | $12.07 | $12.12 | $11.00 | 354,328 |
| 2016-05-27 | $12.10 | $12.35 | $12.10 | $12.28 | $11.15 | 250,056 |
| 2016-05-26 | $12.10 | $12.28 | $12.06 | $12.10 | $10.99 | 201,618 |
| 2016-05-25 | $12.19 | $12.25 | $11.99 | $12.05 | $10.94 | 351,760 |
| 2016-05-24 | $12.16 | $12.45 | $12.16 | $12.20 | $11.08 | 471,048 |
| 2016-05-23 | $12.44 | $12.50 | $12.09 | $12.09 | $10.98 | 614,496 |
| 2016-05-20 | $12.60 | $12.61 | $12.44 | $12.48 | $11.33 | 267,514 |
| 2016-05-19 | $12.55 | $12.57 | $12.28 | $12.53 | $11.38 | 291,994 |
| 2016-05-18 | $12.62 | $12.73 | $12.52 | $12.63 | $11.47 | 388,300 |
| 2016-05-17 | $13.02 | $13.05 | $12.38 | $12.67 | $11.50 | 444,093 |
| 2016-05-16 | $13.47 | $13.53 | $13.05 | $13.07 | $11.87 | 247,496 |
| 2016-05-13 | $13.44 | $13.70 | $13.30 | $13.40 | $12.17 | 260,877 |
| 2016-05-12 | $13.23 | $13.48 | $13.16 | $13.40 | $12.17 | 464,776 |
| 2016-05-11 | $14.32 | $14.47 | $13.22 | $13.23 | $12.01 | 353,408 |
| 2016-05-10 | $13.18 | $14.45 | $12.38 | $14.30 | $12.98 | 588,873 |
| 2016-05-09 | $13.61 | $13.97 | $13.51 | $13.64 | $12.38 | 328,206 |
| 2016-05-06 | $13.92 | $13.95 | $13.43 | $13.65 | $12.39 | 238,824 |
| 2016-05-05 | $14.43 | $14.43 | $13.94 | $14.03 | $12.74 | 225,887 |
| 2016-05-04 | $14.22 | $14.51 | $14.22 | $14.37 | $13.05 | 192,107 |
| 2016-05-03 | $13.91 | $14.48 | $13.91 | $14.21 | $12.90 | 242,144 |
| 2016-05-02 | $13.95 | $14.05 | $13.85 | $14.04 | $12.75 | 259,386 |
| 2016-04-29 | $14.05 | $14.21 | $13.82 | $13.91 | $12.63 | 145,961 |
| 2016-04-28 | $13.99 | $14.46 | $13.99 | $14.08 | $12.78 | 347,102 |
| 2016-04-27 | $14.05 | $14.16 | $13.93 | $14.09 | $12.79 | 155,068 |
| 2016-04-26 | $14.06 | $14.25 | $13.97 | $14.17 | $12.86 | 142,685 |
| 2016-04-25 | $14.05 | $14.20 | $13.96 | $14.02 | $12.72 | 170,041 |
| 2016-04-22 | $14.00 | $14.14 | $13.92 | $14.06 | $12.76 | 126,271 |
| 2016-04-21 | $14.17 | $14.27 | $14.00 | $14.02 | $12.73 | 135,613 |
| 2016-04-20 | $14.32 | $14.43 | $14.18 | $14.20 | $12.89 | 121,724 |
| 2016-04-19 | $14.36 | $14.50 | $14.07 | $14.36 | $13.04 | 212,659 |
| 2016-04-18 | $14.13 | $14.30 | $14.03 | $14.28 | $12.96 | 185,979 |
| 2016-04-15 | $14.02 | $14.14 | $14.01 | $14.13 | $12.83 | 147,053 |
| 2016-04-14 | $14.27 | $14.31 | $14.07 | $14.07 | $12.77 | 154,750 |
| 2016-04-13 | $14.30 | $14.37 | $14.07 | $14.28 | $12.96 | 225,115 |
| 2016-04-12 | $14.32 | $14.56 | $14.23 | $14.26 | $12.95 | 163,844 |
| 2016-04-11 | $14.25 | $14.60 | $14.25 | $14.33 | $13.01 | 194,939 |
| 2016-04-08 | $14.31 | $14.39 | $13.98 | $14.25 | $12.94 | 363,961 |
| 2016-04-07 | $14.56 | $14.70 | $14.31 | $14.31 | $12.99 | 237,149 |
| 2016-04-06 | $14.50 | $14.67 | $14.41 | $14.62 | $13.27 | 236,273 |
| 2016-04-05 | $14.38 | $14.61 | $14.32 | $14.51 | $13.17 | 283,862 |
| 2016-04-04 | $14.51 | $14.61 | $14.35 | $14.56 | $13.22 | 249,162 |
| 2016-04-01 | $14.41 | $14.61 | $14.41 | $14.55 | $13.21 | 248,927 |
| 2016-03-31 | $14.60 | $14.62 | $14.40 | $14.44 | $13.11 | 254,273 |
| 2016-03-30 | $14.20 | $14.68 | $13.95 | $14.55 | $13.21 | 596,414 |
| 2016-03-29 | $13.54 | $14.14 | $13.54 | $14.14 | $12.84 | 355,225 |
| 2016-03-28 | $13.55 | $13.69 | $13.38 | $13.57 | $12.32 | 176,110 |
| 2016-03-24 | $13.30 | $13.65 | $13.30 | $13.48 | $12.24 | 221,855 |
| 2016-03-23 | $13.38 | $13.51 | $13.15 | $13.29 | $12.07 | 203,291 |
| 2016-03-22 | $13.40 | $13.45 | $13.13 | $13.36 | $12.13 | 190,390 |
| 2016-03-21 | $13.30 | $13.69 | $13.00 | $13.44 | $12.20 | 195,589 |
| 2016-03-18 | $13.60 | $13.65 | $13.37 | $13.39 | $12.16 | 252,127 |
| 2016-03-17 | $13.56 | $13.86 | $13.38 | $13.51 | $12.27 | 246,468 |
| 2016-03-16 | $13.41 | $13.62 | $13.11 | $13.55 | $12.30 | 249,851 |
| 2016-03-15 | $13.74 | $13.80 | $13.38 | $13.41 | $12.17 | 250,887 |
| 2016-03-14 | $13.85 | $13.97 | $13.71 | $13.83 | $12.56 | 300,568 |
| 2016-03-11 | $14.04 | $14.04 | $13.61 | $13.95 | $12.66 | 292,423 |
| 2016-03-10 | $14.12 | $14.15 | $13.72 | $13.88 | $12.60 | 135,124 |
| 2016-03-09 | $14.15 | $14.34 | $13.97 | $14.11 | $12.81 | 206,719 |
| 2016-03-08 | $14.13 | $14.14 | $13.93 | $14.09 | $12.79 | 377,039 |
| 2016-03-07 | $14.40 | $14.40 | $13.84 | $14.15 | $12.85 | 431,172 |
| 2016-03-04 | $14.50 | $14.75 | $14.10 | $14.12 | $12.82 | 489,335 |
| 2016-03-03 | $14.47 | $14.80 | $13.63 | $14.30 | $12.98 | 1,094,595 |
| 2016-03-02 | $13.24 | $13.50 | $13.01 | $13.42 | $12.18 | 365,759 |
| 2016-03-01 | $13.40 | $13.40 | $13.08 | $13.22 | $12.00 | 289,357 |
| 2016-02-29 | $12.88 | $13.43 | $12.63 | $13.27 | $12.05 | 446,076 |
| 2016-02-26 | $13.27 | $13.47 | $12.68 | $12.83 | $11.65 | 201,648 |
| 2016-02-25 | $12.84 | $13.31 | $12.79 | $13.15 | $11.94 | 256,790 |
| 2016-02-24 | $13.05 | $13.27 | $12.69 | $12.75 | $11.58 | 246,390 |
| 2016-02-23 | $12.69 | $13.29 | $12.69 | $13.24 | $12.02 | 500,119 |
| 2016-02-22 | $12.48 | $12.97 | $12.48 | $12.80 | $11.62 | 256,483 |
| 2016-02-19 | $12.44 | $12.70 | $12.31 | $12.49 | $11.34 | 260,975 |
| 2016-02-18 | $12.97 | $12.97 | $12.43 | $12.46 | $11.31 | 250,476 |
| 2016-02-17 | $12.93 | $13.16 | $12.81 | $12.91 | $11.72 | 262,596 |
| 2016-02-16 | $12.76 | $12.94 | $12.42 | $12.81 | $11.63 | 192,084 |
| 2016-02-12 | $12.60 | $12.83 | $12.56 | $12.66 | $11.49 | 144,982 |
| 2016-02-11 | $12.33 | $12.72 | $12.19 | $12.59 | $11.43 | 155,405 |
| 2016-02-10 | $12.70 | $12.82 | $12.44 | $12.50 | $11.35 | 174,116 |
| 2016-02-09 | $12.30 | $12.93 | $12.30 | $12.64 | $11.48 | 272,577 |
| 2016-02-08 | $12.02 | $12.58 | $11.78 | $12.50 | $11.35 | 510,540 |
| 2016-02-05 | $12.93 | $13.04 | $12.26 | $12.27 | $11.14 | 418,322 |
| 2016-02-04 | $13.30 | $13.39 | $12.92 | $12.94 | $11.75 | 207,989 |
| 2016-02-03 | $13.94 | $14.09 | $13.24 | $13.32 | $12.09 | 318,223 |
| 2016-02-02 | $13.82 | $14.40 | $13.66 | $13.90 | $12.62 | 572,242 |
| 2016-02-01 | $13.36 | $14.00 | $13.26 | $13.97 | $12.68 | 512,269 |
| 2016-01-29 | $13.17 | $13.39 | $13.04 | $13.36 | $12.13 | 471,855 |
| 2016-01-28 | $12.92 | $13.20 | $12.80 | $13.04 | $11.84 | 491,611 |
| 2016-01-27 | $13.38 | $13.41 | $12.76 | $12.79 | $11.61 | 294,754 |
| 2016-01-26 | $13.20 | $13.43 | $13.04 | $13.32 | $12.09 | 304,264 |
| 2016-01-25 | $13.11 | $13.29 | $12.86 | $13.15 | $11.94 | 382,192 |
| 2016-01-22 | $13.04 | $13.18 | $12.65 | $13.05 | $11.85 | 451,297 |
| 2016-01-21 | $13.17 | $13.38 | $12.53 | $12.83 | $11.65 | 452,483 |
| 2016-01-20 | $12.73 | $13.21 | $12.36 | $13.18 | $11.97 | 690,376 |
| 2016-01-19 | $12.40 | $13.11 | $12.23 | $13.11 | $11.90 | 653,110 |
| 2016-01-15 | $12.13 | $12.31 | $11.59 | $12.28 | $11.15 | 552,295 |
| 2016-01-14 | $11.63 | $12.48 | $11.62 | $12.44 | $11.29 | 515,785 |
| 2016-01-13 | $11.81 | $12.39 | $11.29 | $11.53 | $10.47 | 609,833 |
| 2016-01-12 | $11.36 | $11.79 | $11.27 | $11.75 | $10.67 | 221,042 |
| 2016-01-11 | $11.19 | $11.46 | $11.04 | $11.27 | $10.23 | 341,295 |
| 2016-01-08 | $11.50 | $11.62 | $11.13 | $11.15 | $10.12 | 198,914 |
| 2016-01-07 | $11.35 | $11.86 | $11.35 | $11.45 | $10.40 | 171,377 |
| 2016-01-06 | $11.31 | $11.69 | $11.31 | $11.56 | $10.49 | 215,684 |
| 2016-01-05 | $11.58 | $11.72 | $11.40 | $11.51 | $10.45 | 147,614 |
| 2016-01-04 | $11.72 | $12.05 | $11.29 | $11.49 | $10.43 | 232,444 |
| 2015-12-31 | $11.86 | $11.97 | $11.72 | $11.74 | $10.66 | 136,205 |
| 2015-12-30 | $12.02 | $12.02 | $11.72 | $11.86 | $10.77 | 136,572 |
| 2015-12-29 | $11.99 | $12.09 | $11.73 | $11.98 | $10.88 | 107,626 |
| 2015-12-28 | $11.85 | $12.01 | $11.72 | $11.89 | $10.79 | 117,470 |
| 2015-12-24 | $11.97 | $12.08 | $11.84 | $11.90 | $10.80 | 44,634 |
| 2015-12-23 | $12.20 | $12.21 | $11.81 | $11.96 | $10.86 | 157,654 |
| 2015-12-22 | $11.83 | $12.18 | $11.57 | $12.17 | $11.05 | 327,676 |
| 2015-12-21 | $11.39 | $12.10 | $11.12 | $11.82 | $10.73 | 286,900 |
| 2015-12-18 | $11.35 | $11.58 | $11.00 | $11.38 | $10.33 | 371,289 |
| 2015-12-17 | $11.59 | $11.74 | $10.57 | $11.35 | $10.30 | 116,174 |
| 2015-12-16 | $11.35 | $11.67 | $11.06 | $11.56 | $10.49 | 185,344 |
| 2015-12-15 | $11.08 | $11.31 | $10.98 | $11.31 | $10.27 | 165,880 |
| 2015-12-14 | $11.27 | $11.30 | $10.93 | $11.00 | $9.99 | 211,755 |
| 2015-12-11 | $11.42 | $11.56 | $11.21 | $11.27 | $10.23 | 233,924 |
| 2015-12-10 | $11.91 | $11.91 | $11.42 | $11.61 | $10.54 | 151,515 |
| 2015-12-09 | $11.50 | $12.04 | $11.42 | $11.87 | $10.78 | 272,443 |
| 2015-12-08 | $11.55 | $11.93 | $11.43 | $11.51 | $10.45 | 206,597 |
| 2015-12-07 | $11.83 | $11.84 | $11.52 | $11.57 | $10.50 | 118,685 |
| 2015-12-04 | $11.59 | $11.92 | $11.59 | $11.78 | $10.69 | 138,282 |
| 2015-12-03 | $12.24 | $12.25 | $11.47 | $11.53 | $10.47 | 397,444 |
| 2015-12-02 | $12.02 | $12.24 | $11.88 | $12.16 | $11.04 | 129,252 |
| 2015-12-01 | $12.13 | $12.24 | $11.95 | $12.01 | $10.90 | 142,557 |
| 2015-11-30 | $12.19 | $12.29 | $11.85 | $12.04 | $10.93 | 403,398 |
| 2015-11-27 | $12.08 | $12.26 | $12.02 | $12.19 | $11.07 | 81,932 |
| 2015-11-25 | $11.73 | $12.18 | $11.73 | $12.07 | $10.96 | 171,381 |
| 2015-11-24 | $11.82 | $11.93 | $11.59 | $11.78 | $10.69 | 230,378 |
| 2015-11-23 | $11.35 | $11.93 | $11.35 | $11.90 | $10.80 | 265,502 |
| 2015-11-20 | $11.53 | $11.55 | $11.25 | $11.38 | $10.33 | 354,643 |
| 2015-11-19 | $11.50 | $11.66 | $11.41 | $11.53 | $10.47 | 224,644 |
| 2015-11-18 | $11.47 | $11.54 | $11.25 | $11.52 | $10.46 | 292,701 |
| 2015-11-17 | $11.47 | $11.69 | $11.38 | $11.40 | $10.35 | 254,129 |
| 2015-11-16 | $11.66 | $11.76 | $11.46 | $11.53 | $10.47 | 254,949 |
| 2015-11-13 | $11.78 | $12.10 | $11.66 | $11.70 | $10.62 | 293,132 |
| 2015-11-12 | $11.92 | $12.08 | $11.85 | $11.92 | $10.82 | 305,839 |
| 2015-11-11 | $11.85 | $12.09 | $11.83 | $11.97 | $10.87 | 220,340 |
| 2015-11-10 | $11.99 | $12.10 | $11.70 | $11.84 | $10.75 | 435,771 |
| 2015-11-09 | $12.26 | $12.42 | $11.69 | $11.99 | $10.89 | 276,982 |
| 2015-11-06 | $11.98 | $12.31 | $11.76 | $12.26 | $11.13 | 333,546 |
| 2015-11-05 | $12.05 | $12.18 | $11.70 | $11.97 | $10.87 | 309,896 |
| 2015-11-04 | $11.73 | $12.39 | $11.73 | $12.00 | $10.89 | 462,322 |
| 2015-11-03 | $12.90 | $13.15 | $11.51 | $11.78 | $10.69 | 878,467 |
| 2015-11-02 | $11.67 | $12.13 | $11.67 | $12.05 | $10.94 | 275,445 |
| 2015-10-30 | $11.93 | $12.10 | $11.55 | $11.76 | $10.68 | 341,746 |
| 2015-10-29 | $12.31 | $12.31 | $11.89 | $11.93 | $10.83 | 200,014 |
| 2015-10-28 | $11.90 | $12.32 | $11.83 | $12.31 | $11.18 | 242,189 |
| 2015-10-27 | $12.13 | $12.27 | $11.82 | $11.90 | $10.80 | 300,140 |
| 2015-10-26 | $12.23 | $12.47 | $12.12 | $12.13 | $11.01 | 240,566 |
| 2015-10-23 | $12.47 | $12.54 | $12.21 | $12.34 | $11.20 | 254,018 |
| 2015-10-22 | $12.47 | $12.48 | $12.15 | $12.37 | $11.23 | 269,712 |
| 2015-10-21 | $12.59 | $12.62 | $12.30 | $12.34 | $11.20 | 275,252 |
| 2015-10-20 | $12.48 | $12.69 | $12.38 | $12.59 | $11.43 | 279,980 |
| 2015-10-19 | $12.41 | $12.68 | $12.24 | $12.48 | $11.33 | 396,214 |
| 2015-10-16 | $12.39 | $12.82 | $12.39 | $12.52 | $11.37 | 319,587 |
| 2015-10-15 | $11.92 | $12.44 | $11.83 | $12.42 | $11.28 | 428,069 |
| 2015-10-14 | $12.72 | $12.73 | $11.87 | $11.93 | $10.83 | 415,806 |
| 2015-10-13 | $12.40 | $12.89 | $12.36 | $12.67 | $11.50 | 306,838 |
| 2015-10-12 | $12.05 | $12.61 | $12.05 | $12.51 | $11.36 | 325,956 |
| 2015-10-09 | $11.88 | $12.20 | $11.82 | $12.12 | $11.00 | 254,762 |
| 2015-10-08 | $11.77 | $12.10 | $11.62 | $11.84 | $10.75 | 283,484 |
| 2015-10-07 | $11.83 | $11.96 | $11.57 | $11.89 | $10.79 | 326,756 |
| 2015-10-06 | $12.10 | $12.16 | $11.83 | $11.85 | $10.76 | 302,696 |
| 2015-10-05 | $11.93 | $12.40 | $11.84 | $12.15 | $11.03 | 317,169 |
| 2015-10-02 | $11.95 | $12.09 | $11.68 | $11.88 | $10.79 | 385,166 |
| 2015-10-01 | $11.86 | $12.11 | $11.70 | $12.06 | $10.95 | 422,162 |
| 2015-09-30 | $11.84 | $12.19 | $11.82 | $11.90 | $10.80 | 676,571 |
| 2015-09-29 | $12.03 | $12.21 | $11.76 | $11.80 | $10.71 | 604,949 |
| 2015-09-28 | $12.48 | $12.48 | $12.01 | $12.09 | $10.98 | 430,486 |
| 2015-09-25 | $13.43 | $13.48 | $12.54 | $12.59 | $11.43 | 396,493 |
| 2015-09-24 | $13.31 | $13.60 | $13.17 | $13.26 | $12.04 | 351,585 |
| 2015-09-23 | $13.72 | $14.00 | $13.17 | $13.31 | $12.08 | 586,823 |
| 2015-09-22 | $13.21 | $13.72 | $13.01 | $13.68 | $12.42 | 435,972 |
| 2015-09-21 | $13.04 | $13.40 | $12.81 | $13.30 | $12.07 | 628,780 |
| 2015-09-18 | $12.62 | $13.02 | $12.60 | $12.99 | $11.79 | 448,315 |
| 2015-09-17 | $12.65 | $12.95 | $12.62 | $12.80 | $11.62 | 268,240 |
| 2015-09-16 | $12.97 | $12.99 | $12.70 | $12.73 | $11.56 | 157,923 |
| 2015-09-15 | $13.09 | $13.12 | $12.84 | $12.96 | $11.77 | 327,215 |
| 2015-09-14 | $13.03 | $13.04 | $12.80 | $12.95 | $11.76 | 259,542 |
| 2015-09-11 | $12.55 | $13.02 | $12.54 | $12.99 | $11.79 | 316,459 |
| 2015-09-10 | $12.66 | $12.91 | $12.60 | $12.65 | $11.48 | 163,033 |
| 2015-09-09 | $12.95 | $13.09 | $12.58 | $12.72 | $11.55 | 202,316 |
| 2015-09-08 | $12.87 | $13.00 | $12.66 | $12.86 | $11.68 | 269,941 |
Carrols Restaurant Group Inc (TAST) News Headlines
Recent Carrols Restaurant Group Inc (TAST) News
Similar Companies to Carrols Restaurant Group Inc (TAST) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |