Townsquare Media Inc - Class A (TSQ) Exchange: NYSE
Data as of May 13, 2025
$7.98 ($0.12) 1.53%
Townsquare Media Inc - Class A - Daily Information
Click for more stock information on Townsquare Media Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $7.80 |
| Previous Close | $7.98 |
| High | $8.00 |
| Low | $7.80 |
| Adjusted Open | $7.80 |
| Previous Adjusted Close | $7.98 |
| Adjusted High | $8.00 |
| Adjusted Low | $7.80 |
About Townsquare Media Inc - Class A (TSQ)
Townsquare is a community-focused digital media, digital marketing solutions and radio company focused outside the Top 50 markets in the U.S. Our assets include Townsquare Interactive, a digital marketing services subscription business providing web sites, search engine optimization, social platforms and online reputation management for approximately 22,750 SMBs; Townsquare IGNITE, a proprietary digital programmatic advertising technology with an in-house demand and data management platform; and Townsquare Media, our portfolio of 322 local terrestrial radio stations in 67 cities with corresponding local news and entertainment websites and apps including legendary brands such as WYRK.com, WJON.com, and NJ101.5.com along with a network of national music brands including XXLmag.com, TasteofCountry.com, UltimateClassicRock.com and Loudwire.com.
Invest in Townsquare Media Inc - Class A (TSQ)
Historical Stock Data for Townsquare Media Inc - Class A (TSQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $7.80 | $8.00 | $7.80 | $7.98 | $7.98 | 131,140 |
| 2025-03-20 | $7.90 | $8.06 | $7.82 | $7.86 | $7.86 | 93,101 |
| 2025-03-19 | $7.96 | $8.04 | $7.62 | $8.02 | $8.02 | 174,038 |
| 2025-03-18 | $8.15 | $8.16 | $7.91 | $8.04 | $8.04 | 52,414 |
| 2025-03-17 | $7.86 | $8.44 | $7.80 | $8.14 | $8.14 | 80,774 |
| 2025-03-14 | $7.66 | $7.85 | $7.63 | $7.79 | $7.79 | 55,492 |
| 2025-03-13 | $7.90 | $7.90 | $7.56 | $7.61 | $7.61 | 45,943 |
| 2025-03-12 | $7.69 | $8.00 | $7.63 | $7.93 | $7.93 | 72,374 |
| 2025-03-11 | $7.87 | $7.96 | $7.63 | $7.69 | $7.69 | 81,857 |
| 2025-03-10 | $7.90 | $8.08 | $7.76 | $7.89 | $7.89 | 40,201 |
| 2025-03-07 | $7.98 | $8.09 | $7.94 | $7.97 | $7.97 | 31,408 |
| 2025-03-06 | $7.89 | $8.04 | $7.85 | $7.94 | $7.94 | 30,905 |
| 2025-03-05 | $8.06 | $8.22 | $8.00 | $8.04 | $8.04 | 38,597 |
| 2025-03-04 | $8.18 | $8.24 | $8.04 | $8.15 | $8.15 | 57,268 |
| 2025-03-03 | $8.51 | $8.59 | $8.08 | $8.27 | $8.27 | 38,202 |
| 2025-02-28 | $8.43 | $8.54 | $8.36 | $8.54 | $8.54 | 45,094 |
| 2025-02-27 | $8.63 | $8.67 | $8.42 | $8.43 | $8.43 | 41,389 |
| 2025-02-26 | $8.83 | $8.85 | $8.58 | $8.63 | $8.63 | 45,750 |
| 2025-02-25 | $8.75 | $8.75 | $8.61 | $8.68 | $8.68 | 50,469 |
| 2025-02-24 | $8.81 | $8.88 | $8.70 | $8.72 | $8.72 | 48,342 |
| 2025-02-21 | $9.00 | $9.00 | $8.70 | $8.72 | $8.72 | 51,859 |
| 2025-02-20 | $9.00 | $9.02 | $8.84 | $8.92 | $8.92 | 25,063 |
| 2025-02-19 | $8.94 | $9.11 | $8.76 | $9.01 | $9.01 | 68,346 |
| 2025-02-18 | $8.95 | $9.00 | $8.88 | $8.99 | $8.99 | 43,038 |
| 2025-02-14 | $9.12 | $9.12 | $8.90 | $8.94 | $8.94 | 36,882 |
| 2025-02-13 | $8.97 | $9.08 | $8.85 | $9.02 | $9.02 | 29,156 |
| 2025-02-12 | $8.97 | $9.04 | $8.84 | $8.95 | $8.95 | 72,493 |
| 2025-02-11 | $8.93 | $9.05 | $8.91 | $9.03 | $9.03 | 45,770 |
| 2025-02-10 | $9.00 | $9.08 | $8.86 | $9.00 | $9.00 | 37,699 |
| 2025-02-07 | $9.00 | $9.07 | $8.85 | $9.00 | $9.00 | 39,429 |
| 2025-02-06 | $9.03 | $9.12 | $8.98 | $9.07 | $9.07 | 25,278 |
| 2025-02-05 | $8.99 | $9.10 | $8.85 | $9.08 | $9.08 | 35,287 |
| 2025-02-04 | $9.25 | $9.33 | $8.96 | $9.00 | $9.00 | 36,541 |
| 2025-02-03 | $8.76 | $9.38 | $8.75 | $9.28 | $9.28 | 132,138 |
| 2025-01-31 | $8.90 | $9.14 | $8.81 | $8.88 | $8.88 | 51,618 |
| 2025-01-30 | $8.96 | $8.99 | $8.76 | $8.98 | $8.98 | 35,200 |
| 2025-01-29 | $9.13 | $9.24 | $8.90 | $8.90 | $8.90 | 48,552 |
| 2025-01-28 | $9.09 | $9.26 | $9.05 | $9.13 | $9.13 | 57,111 |
| 2025-01-27 | $9.19 | $9.35 | $8.97 | $9.05 | $9.05 | 35,501 |
| 2025-01-24 | $9.20 | $9.21 | $9.00 | $9.18 | $9.18 | 56,245 |
| 2025-01-23 | $8.97 | $9.26 | $8.97 | $9.14 | $9.14 | 96,709 |
| 2025-01-22 | $9.04 | $9.18 | $8.94 | $8.97 | $8.97 | 87,786 |
| 2025-01-21 | $9.29 | $9.35 | $9.00 | $9.02 | $9.02 | 96,003 |
| 2025-01-17 | $9.28 | $9.41 | $9.17 | $9.39 | $9.19 | 70,705 |
| 2025-01-16 | $9.35 | $9.39 | $9.02 | $9.17 | $8.97 | 87,975 |
| 2025-01-15 | $9.21 | $9.36 | $9.16 | $9.29 | $9.09 | 46,666 |
| 2025-01-14 | $9.06 | $9.11 | $8.86 | $9.07 | $8.88 | 50,589 |
| 2025-01-13 | $8.82 | $9.07 | $8.79 | $9.03 | $8.84 | 137,425 |
| 2025-01-10 | $9.25 | $9.25 | $8.70 | $8.88 | $8.69 | 99,561 |
| 2025-01-08 | $9.23 | $9.44 | $9.10 | $9.33 | $9.13 | 67,737 |
| 2025-01-07 | $9.64 | $9.64 | $9.25 | $9.28 | $9.08 | 47,388 |
| 2025-01-06 | $9.97 | $10.12 | $9.63 | $9.67 | $9.46 | 115,019 |
| 2025-01-03 | $9.65 | $10.23 | $9.63 | $10.00 | $10.00 | 99,306 |
| 2025-01-02 | $9.20 | $9.58 | $9.20 | $9.56 | $9.56 | 80,102 |
| 2024-12-31 | $9.28 | $9.28 | $8.90 | $9.09 | $9.09 | 149,588 |
| 2024-12-30 | $9.32 | $9.40 | $9.10 | $9.23 | $9.23 | 94,835 |
| 2024-12-27 | $9.67 | $9.67 | $9.30 | $9.39 | $9.39 | 66,445 |
| 2024-12-26 | $9.56 | $9.67 | $9.54 | $9.65 | $9.65 | 46,294 |
| 2024-12-24 | $9.68 | $9.68 | $9.50 | $9.61 | $9.61 | 33,325 |
| 2024-12-23 | $9.61 | $9.70 | $9.47 | $9.64 | $9.64 | 82,700 |
| 2024-12-20 | $9.54 | $9.74 | $9.54 | $9.72 | $9.72 | 112,133 |
| 2024-12-19 | $9.76 | $9.76 | $9.55 | $9.66 | $9.66 | 36,946 |
| 2024-12-18 | $9.90 | $10.00 | $9.60 | $9.71 | $9.71 | 81,108 |
| 2024-12-17 | $9.91 | $10.00 | $9.70 | $9.80 | $9.80 | 81,831 |
| 2024-12-16 | $10.20 | $10.25 | $10.03 | $10.08 | $10.08 | 42,932 |
| 2024-12-13 | $10.07 | $10.19 | $9.95 | $10.17 | $10.17 | 53,254 |
| 2024-12-12 | $10.36 | $10.39 | $9.98 | $10.06 | $10.06 | 107,082 |
| 2024-12-11 | $10.22 | $10.22 | $10.00 | $10.06 | $10.06 | 88,515 |
| 2024-12-10 | $10.23 | $10.24 | $10.01 | $10.08 | $10.08 | 81,153 |
| 2024-12-09 | $10.19 | $10.24 | $10.08 | $10.13 | $10.13 | 54,652 |
| 2024-12-06 | $10.20 | $10.38 | $10.02 | $10.24 | $10.24 | 44,772 |
| 2024-12-05 | $10.44 | $10.49 | $10.07 | $10.15 | $10.15 | 62,621 |
| 2024-12-04 | $10.16 | $10.50 | $9.80 | $10.48 | $10.48 | 74,104 |
| 2024-12-03 | $10.30 | $10.30 | $9.96 | $10.19 | $10.19 | 36,726 |
| 2024-12-02 | $10.19 | $10.38 | $10.06 | $10.32 | $10.32 | 78,615 |
| 2024-11-29 | $10.20 | $10.20 | $10.00 | $10.10 | $10.10 | 17,792 |
| 2024-11-27 | $10.14 | $10.20 | $10.04 | $10.08 | $10.08 | 32,523 |
| 2024-11-26 | $9.79 | $10.15 | $9.77 | $10.13 | $10.13 | 80,757 |
| 2024-11-25 | $10.02 | $10.07 | $9.69 | $9.70 | $9.70 | 226,553 |
| 2024-11-22 | $10.09 | $10.10 | $9.95 | $10.01 | $10.01 | 53,133 |
| 2024-11-21 | $9.80 | $10.02 | $9.80 | $9.99 | $9.99 | 42,068 |
| 2024-11-20 | $9.83 | $9.87 | $9.67 | $9.83 | $9.83 | 28,286 |
| 2024-11-19 | $9.78 | $9.93 | $9.61 | $9.91 | $9.91 | 36,657 |
| 2024-11-18 | $10.01 | $10.15 | $9.78 | $9.93 | $9.93 | 49,114 |
| 2024-11-15 | $10.21 | $10.25 | $9.72 | $10.01 | $10.01 | 72,368 |
| 2024-11-14 | $10.10 | $10.29 | $10.05 | $10.07 | $10.07 | 118,460 |
| 2024-11-13 | $9.98 | $10.07 | $9.83 | $9.83 | $9.83 | 34,759 |
| 2024-11-12 | $9.99 | $9.99 | $9.78 | $9.85 | $9.85 | 42,248 |
| 2024-11-11 | $9.99 | $10.09 | $9.90 | $9.97 | $9.97 | 37,277 |
| 2024-11-08 | $10.14 | $10.27 | $9.83 | $9.98 | $9.98 | 40,926 |
| 2024-11-07 | $10.27 | $10.60 | $10.10 | $10.15 | $10.15 | 48,356 |
| 2024-11-06 | $10.42 | $10.45 | $9.70 | $10.27 | $10.27 | 73,901 |
| 2024-11-05 | $9.70 | $9.96 | $9.70 | $9.92 | $9.92 | 23,016 |
| 2024-11-04 | $9.78 | $9.94 | $9.70 | $9.74 | $9.74 | 14,786 |
| 2024-11-01 | $9.86 | $9.87 | $9.67 | $9.78 | $9.78 | 28,056 |
| 2024-10-31 | $10.04 | $10.15 | $9.59 | $9.80 | $9.80 | 46,227 |
| 2024-10-30 | $10.03 | $10.24 | $9.95 | $9.99 | $9.99 | 14,215 |
| 2024-10-29 | $10.00 | $10.08 | $9.98 | $10.00 | $10.00 | 23,980 |
| 2024-10-28 | $10.03 | $10.09 | $9.95 | $10.01 | $10.01 | 36,717 |
| 2024-10-25 | $10.44 | $10.44 | $9.92 | $10.01 | $10.01 | 39,356 |
| 2024-10-24 | $9.90 | $10.31 | $9.84 | $10.29 | $10.29 | 47,718 |
| 2024-10-23 | $10.02 | $10.06 | $9.73 | $9.83 | $9.83 | 28,795 |
| 2024-10-22 | $10.20 | $10.20 | $9.96 | $10.01 | $10.01 | 13,420 |
| 2024-10-21 | $10.36 | $10.37 | $10.14 | $10.14 | $10.14 | 19,992 |
| 2024-10-18 | $10.37 | $10.48 | $10.29 | $10.33 | $10.33 | 36,517 |
| 2024-10-17 | $10.44 | $10.47 | $10.31 | $10.32 | $10.32 | 24,675 |
| 2024-10-16 | $10.29 | $10.53 | $10.26 | $10.41 | $10.41 | 53,966 |
| 2024-10-15 | $10.30 | $10.32 | $10.07 | $10.22 | $10.22 | 59,958 |
| 2024-10-14 | $10.54 | $10.60 | $10.48 | $10.56 | $10.36 | 20,274 |
| 2024-10-11 | $10.20 | $10.57 | $10.20 | $10.45 | $10.25 | 34,855 |
| 2024-10-10 | $10.04 | $10.33 | $10.04 | $10.23 | $10.04 | 51,659 |
| 2024-10-09 | $10.36 | $10.49 | $9.96 | $10.08 | $9.89 | 46,463 |
| 2024-10-08 | $10.51 | $10.79 | $10.26 | $10.29 | $10.09 | 31,032 |
| 2024-10-07 | $10.32 | $10.59 | $10.15 | $10.44 | $10.24 | 21,114 |
| 2024-10-04 | $10.34 | $10.43 | $10.21 | $10.34 | $10.34 | 26,640 |
| 2024-10-03 | $10.24 | $10.36 | $10.09 | $10.17 | $10.17 | 27,921 |
| 2024-10-02 | $10.21 | $10.44 | $10.21 | $10.35 | $10.35 | 31,199 |
| 2024-10-01 | $10.12 | $10.35 | $10.05 | $10.32 | $10.32 | 32,967 |
| 2024-09-30 | $10.18 | $10.21 | $9.99 | $10.16 | $10.16 | 67,822 |
| 2024-09-27 | $10.17 | $10.29 | $10.10 | $10.19 | $10.19 | 41,287 |
| 2024-09-26 | $10.36 | $10.42 | $9.98 | $10.09 | $10.09 | 38,246 |
| 2024-09-25 | $10.40 | $10.78 | $10.16 | $10.21 | $10.21 | 74,080 |
| 2024-09-24 | $10.44 | $10.44 | $10.15 | $10.29 | $10.29 | 58,685 |
| 2024-09-23 | $10.40 | $10.61 | $10.23 | $10.26 | $10.26 | 44,747 |
| 2024-09-20 | $10.20 | $10.68 | $10.13 | $10.26 | $10.26 | 218,819 |
| 2024-09-19 | $10.22 | $10.22 | $10.00 | $10.18 | $10.18 | 24,741 |
| 2024-09-18 | $10.16 | $10.32 | $9.95 | $9.99 | $9.99 | 31,779 |
| 2024-09-17 | $9.89 | $10.26 | $9.85 | $10.08 | $10.08 | 78,441 |
| 2024-09-16 | $9.88 | $10.01 | $9.56 | $9.76 | $9.76 | 26,415 |
| 2024-09-13 | $9.71 | $9.95 | $9.65 | $9.77 | $9.77 | 21,051 |
| 2024-09-12 | $9.61 | $9.71 | $9.50 | $9.66 | $9.66 | 28,440 |
| 2024-09-11 | $9.65 | $9.71 | $9.50 | $9.50 | $9.50 | 39,082 |
| 2024-09-10 | $9.67 | $9.74 | $9.50 | $9.69 | $9.69 | 43,147 |
| 2024-09-09 | $9.60 | $9.75 | $9.56 | $9.65 | $9.65 | 37,255 |
| 2024-09-06 | $9.94 | $9.94 | $9.50 | $9.50 | $9.50 | 42,750 |
| 2024-09-05 | $10.05 | $10.16 | $9.75 | $9.89 | $9.89 | 32,089 |
| 2024-09-04 | $10.23 | $10.23 | $9.87 | $9.94 | $9.94 | 32,142 |
| 2024-09-03 | $10.48 | $10.48 | $10.17 | $10.23 | $10.23 | 29,389 |
| 2024-08-30 | $10.55 | $10.66 | $10.43 | $10.57 | $10.57 | 48,794 |
| 2024-08-29 | $10.70 | $10.70 | $10.53 | $10.57 | $10.57 | 26,687 |
| 2024-08-28 | $10.58 | $10.74 | $10.51 | $10.60 | $10.60 | 19,386 |
| 2024-08-27 | $10.79 | $10.95 | $10.53 | $10.56 | $10.56 | 29,888 |
| 2024-08-26 | $10.97 | $11.00 | $10.75 | $10.79 | $10.79 | 20,637 |
| 2024-08-23 | $10.51 | $10.99 | $10.51 | $10.94 | $10.94 | 31,871 |
| 2024-08-22 | $10.67 | $10.67 | $10.26 | $10.35 | $10.35 | 24,909 |
| 2024-08-21 | $10.52 | $10.68 | $10.50 | $10.62 | $10.62 | 24,527 |
| 2024-08-20 | $10.68 | $10.68 | $10.50 | $10.52 | $10.52 | 26,300 |
| 2024-08-19 | $10.59 | $10.75 | $10.59 | $10.68 | $10.68 | 15,088 |
| 2024-08-16 | $10.51 | $10.56 | $10.50 | $10.51 | $10.51 | 141,723 |
| 2024-08-15 | $10.26 | $10.73 | $10.26 | $10.52 | $10.52 | 102,998 |
| 2024-08-14 | $10.27 | $10.36 | $10.00 | $10.01 | $10.01 | 115,532 |
| 2024-08-13 | $10.66 | $10.76 | $10.25 | $10.32 | $10.32 | 57,843 |
| 2024-08-12 | $10.88 | $10.88 | $10.58 | $10.61 | $10.61 | 42,385 |
| 2024-08-09 | $11.37 | $11.37 | $10.48 | $10.62 | $10.62 | 98,612 |
| 2024-08-08 | $11.11 | $11.52 | $11.11 | $11.46 | $11.46 | 40,746 |
| 2024-08-07 | $10.48 | $11.28 | $10.48 | $11.09 | $11.09 | 49,677 |
| 2024-08-06 | $10.61 | $10.96 | $10.59 | $10.96 | $10.96 | 34,652 |
| 2024-08-05 | $10.73 | $10.82 | $10.42 | $10.66 | $10.66 | 72,142 |
| 2024-08-02 | $11.35 | $11.63 | $11.25 | $11.30 | $11.30 | 63,552 |
| 2024-08-01 | $12.03 | $12.32 | $11.60 | $11.75 | $11.75 | 47,759 |
| 2024-07-31 | $12.09 | $12.21 | $12.03 | $12.08 | $12.08 | 46,716 |
| 2024-07-30 | $11.90 | $12.08 | $11.86 | $12.04 | $12.04 | 31,665 |
| 2024-07-29 | $12.02 | $12.10 | $11.75 | $11.78 | $11.78 | 32,785 |
| 2024-07-26 | $12.01 | $12.21 | $11.96 | $12.03 | $12.03 | 41,965 |
| 2024-07-25 | $11.79 | $12.16 | $11.79 | $11.97 | $11.97 | 50,782 |
| 2024-07-24 | $12.01 | $12.21 | $11.67 | $11.70 | $11.70 | 54,440 |
| 2024-07-23 | $11.65 | $12.13 | $11.42 | $12.02 | $12.02 | 54,955 |
| 2024-07-22 | $11.36 | $11.69 | $11.07 | $11.66 | $11.66 | 56,004 |
| 2024-07-19 | $11.55 | $11.72 | $11.31 | $11.31 | $11.31 | 38,944 |
| 2024-07-18 | $11.65 | $11.93 | $11.45 | $11.50 | $11.50 | 53,497 |
| 2024-07-17 | $11.73 | $11.91 | $11.62 | $11.67 | $11.67 | 44,290 |
| 2024-07-16 | $11.63 | $11.92 | $11.63 | $11.89 | $11.89 | 54,024 |
| 2024-07-15 | $11.17 | $11.65 | $11.17 | $11.57 | $11.57 | 70,268 |
| 2024-07-12 | $11.21 | $11.59 | $11.20 | $11.43 | $11.24 | 99,859 |
| 2024-07-11 | $10.83 | $11.20 | $10.83 | $11.12 | $10.93 | 100,543 |
| 2024-07-10 | $10.85 | $10.87 | $10.53 | $10.61 | $10.43 | 39,078 |
| 2024-07-09 | $10.86 | $10.87 | $10.74 | $10.75 | $10.57 | 32,261 |
| 2024-07-08 | $10.72 | $10.92 | $10.69 | $10.83 | $10.65 | 46,344 |
| 2024-07-05 | $10.74 | $10.74 | $10.38 | $10.59 | $10.59 | 95,438 |
| 2024-07-03 | $11.11 | $11.11 | $10.77 | $10.80 | $10.80 | 36,187 |
| 2024-07-02 | $10.85 | $11.11 | $10.85 | $10.94 | $10.94 | 77,170 |
| 2024-07-01 | $11.05 | $11.33 | $10.91 | $10.96 | $10.96 | 60,712 |
| 2024-06-28 | $10.38 | $10.98 | $10.31 | $10.96 | $10.96 | 346,493 |
| 2024-06-27 | $10.28 | $10.34 | $10.09 | $10.30 | $10.30 | 36,688 |
| 2024-06-26 | $9.65 | $10.22 | $9.53 | $10.14 | $10.14 | 80,303 |
| 2024-06-25 | $9.54 | $9.85 | $9.49 | $9.69 | $9.69 | 63,246 |
| 2024-06-24 | $9.95 | $9.95 | $9.63 | $9.63 | $9.63 | 46,278 |
| 2024-06-21 | $10.20 | $10.26 | $9.94 | $9.95 | $9.95 | 126,322 |
| 2024-06-20 | $10.35 | $10.37 | $10.20 | $10.20 | $10.20 | 28,909 |
| 2024-06-18 | $10.41 | $10.44 | $10.24 | $10.29 | $10.29 | 40,680 |
| 2024-06-17 | $10.30 | $10.45 | $10.20 | $10.44 | $10.44 | 43,986 |
| 2024-06-14 | $10.42 | $10.44 | $10.21 | $10.30 | $10.30 | 29,634 |
| 2024-06-13 | $10.72 | $10.72 | $10.38 | $10.55 | $10.55 | 19,049 |
| 2024-06-12 | $10.90 | $10.90 | $10.72 | $10.73 | $10.73 | 45,102 |
| 2024-06-11 | $10.67 | $10.73 | $10.53 | $10.70 | $10.70 | 28,513 |
| 2024-06-10 | $10.86 | $10.86 | $10.67 | $10.75 | $10.75 | 37,250 |
| 2024-06-07 | $10.79 | $10.98 | $10.79 | $10.95 | $10.95 | 32,216 |
| 2024-06-06 | $10.93 | $11.09 | $10.77 | $10.83 | $10.83 | 32,831 |
| 2024-06-05 | $10.89 | $10.95 | $10.76 | $10.95 | $10.95 | 38,233 |
| 2024-06-04 | $10.70 | $10.87 | $10.67 | $10.84 | $10.84 | 28,195 |
| 2024-06-03 | $11.05 | $11.09 | $10.72 | $10.76 | $10.76 | 53,847 |
| 2024-05-31 | $10.88 | $11.03 | $10.83 | $11.01 | $11.01 | 22,313 |
| 2024-05-30 | $11.01 | $11.03 | $10.85 | $10.95 | $10.95 | 33,796 |
| 2024-05-29 | $10.95 | $11.06 | $10.95 | $11.05 | $11.05 | 34,897 |
| 2024-05-28 | $11.21 | $11.27 | $10.88 | $11.06 | $11.06 | 63,509 |
| 2024-05-24 | $11.03 | $11.11 | $10.88 | $11.11 | $11.11 | 72,270 |
| 2024-05-23 | $11.20 | $11.24 | $10.99 | $11.00 | $11.00 | 55,397 |
| 2024-05-22 | $11.43 | $11.43 | $11.07 | $11.18 | $11.18 | 36,050 |
| 2024-05-21 | $11.45 | $11.48 | $11.23 | $11.40 | $11.40 | 44,511 |
| 2024-05-20 | $11.60 | $11.63 | $11.29 | $11.47 | $11.47 | 60,167 |
| 2024-05-17 | $11.57 | $11.57 | $11.31 | $11.55 | $11.55 | 45,588 |
| 2024-05-16 | $11.61 | $11.64 | $11.47 | $11.53 | $11.53 | 42,741 |
| 2024-05-15 | $11.72 | $11.72 | $11.46 | $11.58 | $11.58 | 39,918 |
| 2024-05-14 | $11.50 | $11.74 | $11.44 | $11.57 | $11.57 | 54,286 |
| 2024-05-13 | $12.16 | $12.16 | $11.54 | $11.55 | $11.55 | 81,920 |
| 2024-05-10 | $12.22 | $12.31 | $11.75 | $12.18 | $12.18 | 94,412 |
| 2024-05-09 | $12.56 | $12.74 | $12.16 | $12.20 | $12.20 | 68,514 |
| 2024-05-08 | $12.56 | $12.76 | $12.49 | $12.62 | $12.62 | 22,867 |
| 2024-05-07 | $12.82 | $12.92 | $12.61 | $12.63 | $12.63 | 39,165 |
| 2024-05-06 | $12.46 | $12.88 | $12.37 | $12.80 | $12.80 | 84,243 |
| 2024-05-03 | $12.61 | $12.61 | $12.27 | $12.49 | $12.49 | 47,703 |
| 2024-05-02 | $11.98 | $12.47 | $11.95 | $12.47 | $12.47 | 40,805 |
| 2024-05-01 | $11.98 | $12.19 | $11.88 | $11.95 | $11.95 | 58,578 |
| 2024-04-30 | $12.18 | $12.28 | $12.02 | $12.07 | $12.07 | 39,290 |
| 2024-04-29 | $12.28 | $12.38 | $12.12 | $12.19 | $12.19 | 37,771 |
| 2024-04-26 | $12.11 | $12.25 | $12.00 | $12.24 | $12.24 | 27,640 |
| 2024-04-25 | $12.16 | $12.21 | $12.03 | $12.13 | $12.13 | 42,975 |
| 2024-04-24 | $12.62 | $12.62 | $12.27 | $12.28 | $12.28 | 46,191 |
| 2024-04-23 | $12.26 | $12.64 | $12.26 | $12.60 | $12.60 | 53,780 |
| 2024-04-22 | $11.86 | $12.33 | $11.83 | $12.33 | $12.33 | 55,119 |
| 2024-04-19 | $12.00 | $12.27 | $11.71 | $11.91 | $11.91 | 53,629 |
| 2024-04-18 | $12.40 | $12.42 | $12.00 | $12.01 | $12.01 | 88,616 |
| 2024-04-17 | $12.31 | $12.52 | $12.08 | $12.40 | $12.40 | 58,671 |
| 2024-04-16 | $11.99 | $12.28 | $11.78 | $12.16 | $12.16 | 57,621 |
| 2024-04-15 | $12.35 | $12.43 | $11.77 | $11.93 | $11.93 | 49,872 |
| 2024-04-12 | $12.55 | $12.76 | $12.15 | $12.31 | $12.31 | 52,161 |
| 2024-04-11 | $12.64 | $12.88 | $12.33 | $12.67 | $12.67 | 38,927 |
| 2024-04-10 | $12.76 | $13.04 | $12.55 | $12.58 | $12.58 | 101,442 |
| 2024-04-09 | $13.15 | $13.20 | $12.72 | $12.96 | $12.96 | 110,943 |
| 2024-04-08 | $12.66 | $13.57 | $12.48 | $13.11 | $13.11 | 195,202 |
| 2024-04-05 | $12.00 | $12.72 | $12.00 | $12.55 | $12.55 | 90,861 |
| 2024-04-04 | $12.35 | $12.49 | $12.00 | $12.15 | $12.15 | 81,338 |
| 2024-04-03 | $12.07 | $12.46 | $12.07 | $12.36 | $12.16 | 114,992 |
| 2024-04-02 | $11.65 | $12.25 | $11.57 | $12.03 | $11.84 | 134,588 |
| 2024-04-01 | $11.05 | $11.84 | $11.05 | $11.68 | $11.49 | 232,813 |
| 2024-03-28 | $10.91 | $11.15 | $10.90 | $10.98 | $10.80 | 82,632 |
| 2024-03-27 | $10.88 | $11.00 | $10.85 | $10.94 | $10.77 | 84,799 |
| 2024-03-26 | $10.65 | $10.93 | $10.65 | $10.71 | $10.54 | 81,400 |
| 2024-03-25 | $10.79 | $11.00 | $10.72 | $10.76 | $10.59 | 83,270 |
| 2024-03-22 | $10.80 | $11.03 | $10.79 | $10.87 | $10.70 | 65,872 |
| 2024-03-21 | $11.03 | $11.10 | $10.73 | $10.89 | $10.72 | 76,939 |
| 2024-03-20 | $11.00 | $11.07 | $10.69 | $11.03 | $10.85 | 66,160 |
| 2024-03-19 | $11.10 | $11.10 | $10.58 | $10.94 | $10.77 | 97,082 |
| 2024-03-18 | $10.69 | $11.48 | $10.55 | $11.10 | $10.92 | 87,150 |
| 2024-03-15 | $11.19 | $11.50 | $10.36 | $10.57 | $10.57 | 192,642 |
| 2024-03-14 | $10.39 | $10.76 | $10.31 | $10.36 | $10.36 | 52,666 |
| 2024-03-13 | $10.44 | $10.45 | $10.20 | $10.39 | $10.39 | 47,239 |
| 2024-03-12 | $10.56 | $10.77 | $10.36 | $10.44 | $10.44 | 34,678 |
| 2024-03-11 | $10.79 | $10.85 | $10.55 | $10.56 | $10.56 | 33,777 |
| 2024-03-08 | $10.77 | $11.02 | $10.62 | $10.75 | $10.75 | 28,570 |
| 2024-03-07 | $10.71 | $10.82 | $10.51 | $10.61 | $10.61 | 29,331 |
| 2024-03-06 | $10.80 | $10.92 | $10.55 | $10.56 | $10.56 | 44,700 |
| 2024-03-05 | $10.79 | $10.83 | $10.55 | $10.61 | $10.61 | 27,366 |
| 2024-03-04 | $10.66 | $11.09 | $10.64 | $10.75 | $10.75 | 44,846 |
| 2024-03-01 | $10.65 | $10.92 | $10.59 | $10.70 | $10.70 | 23,521 |
| 2024-02-29 | $10.83 | $10.86 | $10.52 | $10.64 | $10.64 | 38,021 |
| 2024-02-28 | $10.98 | $11.06 | $10.58 | $10.66 | $10.66 | 28,728 |
| 2024-02-27 | $10.68 | $11.07 | $10.68 | $11.02 | $11.02 | 32,011 |
| 2024-02-26 | $10.58 | $10.99 | $10.41 | $10.61 | $10.61 | 30,961 |
| 2024-02-23 | $10.38 | $10.72 | $10.38 | $10.68 | $10.68 | 22,528 |
| 2024-02-22 | $10.51 | $10.70 | $10.36 | $10.44 | $10.44 | 35,103 |
| 2024-02-21 | $10.56 | $10.89 | $10.53 | $10.53 | $10.53 | 21,250 |
| 2024-02-20 | $10.33 | $10.72 | $10.00 | $10.53 | $10.53 | 35,352 |
| 2024-02-16 | $11.34 | $11.51 | $10.45 | $10.49 | $10.49 | 59,391 |
| 2024-02-15 | $11.04 | $11.49 | $11.04 | $11.38 | $11.38 | 58,553 |
| 2024-02-14 | $10.54 | $11.11 | $10.54 | $10.99 | $10.99 | 25,807 |
| 2024-02-13 | $11.05 | $11.05 | $10.44 | $10.48 | $10.48 | 52,501 |
| 2024-02-12 | $11.07 | $11.43 | $11.07 | $11.19 | $11.19 | 37,528 |
| 2024-02-09 | $10.62 | $11.13 | $10.62 | $11.00 | $11.00 | 21,574 |
| 2024-02-08 | $10.35 | $10.67 | $10.35 | $10.62 | $10.62 | 24,331 |
| 2024-02-07 | $10.74 | $10.74 | $10.39 | $10.39 | $10.39 | 41,986 |
| 2024-02-06 | $10.94 | $11.15 | $10.76 | $10.81 | $10.81 | 35,592 |
| 2024-02-05 | $10.90 | $11.15 | $10.90 | $10.94 | $10.94 | 40,077 |
| 2024-02-02 | $10.98 | $11.14 | $10.92 | $10.95 | $10.95 | 27,235 |
| 2024-02-01 | $10.77 | $11.26 | $10.77 | $11.02 | $11.02 | 49,870 |
| 2024-01-31 | $10.98 | $11.36 | $10.74 | $10.74 | $10.74 | 30,306 |
| 2024-01-30 | $11.15 | $11.45 | $11.00 | $11.08 | $11.08 | 31,692 |
| 2024-01-29 | $11.22 | $11.32 | $11.06 | $11.15 | $11.15 | 30,455 |
| 2024-01-26 | $11.21 | $11.34 | $11.15 | $11.20 | $11.20 | 39,615 |
| 2024-01-25 | $10.84 | $11.17 | $10.78 | $11.13 | $11.13 | 43,880 |
| 2024-01-24 | $10.69 | $10.99 | $10.59 | $10.94 | $10.94 | 38,589 |
| 2024-01-23 | $10.58 | $10.79 | $10.50 | $10.62 | $10.62 | 37,722 |
| 2024-01-22 | $10.51 | $10.80 | $10.43 | $10.55 | $10.55 | 50,021 |
| 2024-01-19 | $10.41 | $10.55 | $10.28 | $10.49 | $10.49 | 35,401 |
| 2024-01-18 | $10.44 | $10.70 | $10.36 | $10.45 | $10.45 | 22,848 |
| 2024-01-17 | $10.34 | $10.61 | $10.25 | $10.50 | $10.50 | 29,093 |
| 2024-01-16 | $10.68 | $10.77 | $10.46 | $10.50 | $10.50 | 34,007 |
| 2024-01-12 | $10.76 | $10.77 | $10.60 | $10.68 | $10.68 | 28,981 |
| 2024-01-11 | $10.43 | $10.69 | $10.43 | $10.63 | $10.63 | 30,783 |
| 2024-01-10 | $10.22 | $10.45 | $10.22 | $10.41 | $10.41 | 20,823 |
| 2024-01-09 | $10.20 | $10.30 | $10.20 | $10.20 | $10.20 | 34,770 |
| 2024-01-08 | $10.20 | $10.37 | $10.20 | $10.21 | $10.21 | 36,760 |
| 2024-01-05 | $10.20 | $10.34 | $10.20 | $10.24 | $10.24 | 34,144 |
| 2024-01-04 | $10.25 | $10.33 | $10.19 | $10.20 | $10.20 | 42,999 |
| 2024-01-03 | $10.06 | $10.34 | $10.02 | $10.25 | $10.25 | 80,131 |
| 2024-01-02 | $10.59 | $10.59 | $10.04 | $10.11 | $10.11 | 45,413 |
| 2023-12-29 | $10.77 | $10.77 | $10.52 | $10.56 | $10.56 | 30,032 |
| 2023-12-28 | $10.78 | $11.10 | $10.78 | $10.96 | $10.77 | 93,715 |
| 2023-12-27 | $10.84 | $10.96 | $10.66 | $10.89 | $10.70 | 54,957 |
| 2023-12-26 | $10.61 | $10.85 | $10.61 | $10.84 | $10.84 | 39,494 |
| 2023-12-22 | $10.80 | $10.83 | $10.63 | $10.69 | $10.69 | 24,567 |
| 2023-12-21 | $10.72 | $10.86 | $10.66 | $10.85 | $10.85 | 27,092 |
| 2023-12-20 | $10.95 | $11.00 | $10.44 | $10.58 | $10.58 | 50,600 |
| 2023-12-19 | $11.19 | $11.19 | $10.69 | $10.89 | $10.89 | 31,446 |
| 2023-12-18 | $10.70 | $11.48 | $10.53 | $11.07 | $11.07 | 74,887 |
| 2023-12-15 | $10.50 | $10.75 | $10.45 | $10.70 | $10.70 | 132,477 |
| 2023-12-14 | $10.48 | $10.54 | $10.32 | $10.50 | $10.50 | 56,660 |
| 2023-12-13 | $10.12 | $10.51 | $10.06 | $10.49 | $10.49 | 251,447 |
| 2023-12-12 | $10.00 | $10.10 | $10.00 | $10.03 | $10.03 | 37,677 |
| 2023-12-11 | $10.05 | $10.21 | $9.87 | $10.01 | $10.01 | 45,846 |
| 2023-12-08 | $10.19 | $10.29 | $10.00 | $10.13 | $10.13 | 27,382 |
| 2023-12-07 | $10.16 | $10.30 | $10.07 | $10.26 | $10.26 | 68,462 |
| 2023-12-06 | $10.00 | $10.21 | $9.88 | $10.07 | $10.07 | 50,259 |
| 2023-12-05 | $9.89 | $9.99 | $9.71 | $9.87 | $9.87 | 40,245 |
| 2023-12-04 | $9.96 | $10.23 | $9.80 | $9.85 | $9.85 | 21,991 |
| 2023-12-01 | $10.00 | $10.20 | $9.91 | $10.09 | $10.09 | 25,781 |
| 2023-11-30 | $9.85 | $10.04 | $9.71 | $9.94 | $9.94 | 20,177 |
| 2023-11-29 | $9.66 | $9.92 | $9.62 | $9.81 | $9.81 | 21,071 |
| 2023-11-28 | $9.77 | $9.77 | $9.50 | $9.51 | $9.51 | 29,067 |
| 2023-11-27 | $9.65 | $9.90 | $9.36 | $9.79 | $9.79 | 44,882 |
| 2023-11-24 | $9.85 | $9.97 | $9.79 | $9.92 | $9.92 | 11,150 |
| 2023-11-22 | $9.75 | $9.84 | $9.55 | $9.79 | $9.79 | 15,919 |
| 2023-11-21 | $9.60 | $9.90 | $9.59 | $9.72 | $9.72 | 26,169 |
| 2023-11-20 | $9.50 | $9.72 | $9.44 | $9.62 | $9.62 | 23,967 |
| 2023-11-17 | $9.51 | $9.64 | $9.32 | $9.53 | $9.53 | 22,847 |
| 2023-11-16 | $9.57 | $9.58 | $9.39 | $9.43 | $9.43 | 16,685 |
| 2023-11-15 | $9.39 | $9.72 | $9.39 | $9.49 | $9.49 | 34,255 |
| 2023-11-14 | $9.20 | $9.85 | $9.05 | $9.62 | $9.62 | 55,681 |
| 2023-11-13 | $9.07 | $9.16 | $8.90 | $9.03 | $9.03 | 27,727 |
| 2023-11-10 | $9.00 | $9.13 | $8.84 | $9.07 | $9.07 | 21,011 |
| 2023-11-09 | $8.80 | $8.97 | $8.60 | $8.88 | $8.88 | 41,085 |
| 2023-11-08 | $8.87 | $8.87 | $8.59 | $8.75 | $8.75 | 20,804 |
| 2023-11-07 | $9.21 | $9.21 | $8.82 | $8.82 | $8.82 | 28,005 |
| 2023-11-06 | $8.99 | $9.18 | $8.96 | $9.09 | $9.09 | 16,799 |
| 2023-11-03 | $8.88 | $9.16 | $8.82 | $9.09 | $9.09 | 24,681 |
| 2023-11-02 | $8.53 | $8.78 | $8.53 | $8.71 | $8.71 | 32,214 |
| 2023-11-01 | $8.61 | $8.73 | $8.43 | $8.48 | $8.48 | 30,663 |
| 2023-10-31 | $8.65 | $8.84 | $8.56 | $8.60 | $8.60 | 17,889 |
| 2023-10-30 | $8.35 | $8.89 | $8.35 | $8.65 | $8.65 | 104,935 |
| 2023-10-27 | $8.21 | $8.22 | $8.00 | $8.19 | $8.19 | 24,575 |
| 2023-10-26 | $8.33 | $8.33 | $8.14 | $8.22 | $8.22 | 42,790 |
| 2023-10-25 | $8.63 | $8.65 | $8.31 | $8.32 | $8.32 | 44,518 |
| 2023-10-24 | $8.64 | $8.75 | $8.56 | $8.67 | $8.67 | 30,098 |
| 2023-10-23 | $8.49 | $8.76 | $8.49 | $8.62 | $8.62 | 24,613 |
| 2023-10-20 | $8.65 | $8.73 | $8.54 | $8.59 | $8.59 | 23,510 |
| 2023-10-19 | $8.75 | $8.89 | $8.53 | $8.66 | $8.66 | 29,197 |
| 2023-10-18 | $9.15 | $9.15 | $8.65 | $8.71 | $8.71 | 28,554 |
| 2023-10-17 | $8.88 | $9.25 | $8.88 | $9.11 | $9.11 | 37,583 |
| 2023-10-16 | $8.73 | $8.98 | $8.67 | $8.88 | $8.88 | 17,280 |
| 2023-10-13 | $8.81 | $8.81 | $8.61 | $8.66 | $8.66 | 19,360 |
| 2023-10-12 | $8.87 | $8.87 | $8.58 | $8.69 | $8.69 | 27,291 |
| 2023-10-11 | $8.90 | $8.98 | $8.64 | $8.81 | $8.81 | 28,893 |
| 2023-10-10 | $8.78 | $8.90 | $8.76 | $8.83 | $8.83 | 36,852 |
| 2023-10-09 | $8.52 | $8.86 | $8.52 | $8.75 | $8.75 | 50,223 |
| 2023-10-06 | $8.45 | $8.72 | $8.45 | $8.63 | $8.63 | 36,558 |
| 2023-10-05 | $8.79 | $8.89 | $8.49 | $8.56 | $8.56 | 47,682 |
| 2023-10-04 | $8.82 | $8.96 | $8.74 | $8.82 | $8.82 | 81,451 |
| 2023-10-03 | $8.90 | $9.03 | $8.75 | $8.82 | $8.82 | 102,260 |
| 2023-10-02 | $8.70 | $8.94 | $8.48 | $8.91 | $8.91 | 81,263 |
| 2023-09-29 | $8.78 | $8.79 | $8.57 | $8.72 | $8.72 | 44,095 |
| 2023-09-28 | $8.79 | $9.08 | $8.77 | $8.89 | $8.70 | 57,475 |
| 2023-09-27 | $8.80 | $8.87 | $8.68 | $8.71 | $8.53 | 32,256 |
| 2023-09-26 | $8.94 | $8.96 | $8.70 | $8.80 | $8.61 | 42,857 |
| 2023-09-25 | $9.01 | $9.01 | $8.85 | $8.92 | $8.73 | 65,898 |
| 2023-09-22 | $9.26 | $9.33 | $9.02 | $9.03 | $9.03 | 36,701 |
| 2023-09-21 | $9.08 | $9.37 | $9.08 | $9.25 | $9.25 | 52,399 |
| 2023-09-20 | $9.20 | $9.23 | $9.05 | $9.15 | $9.15 | 33,102 |
| 2023-09-19 | $9.11 | $9.22 | $8.95 | $9.14 | $9.14 | 48,588 |
| 2023-09-18 | $9.46 | $9.46 | $8.96 | $9.09 | $9.09 | 41,175 |
| 2023-09-15 | $9.44 | $9.57 | $9.28 | $9.46 | $9.46 | 97,541 |
| 2023-09-14 | $9.16 | $9.51 | $9.16 | $9.48 | $9.48 | 39,650 |
| 2023-09-13 | $9.27 | $9.35 | $9.01 | $9.12 | $9.12 | 42,490 |
| 2023-09-12 | $9.28 | $9.42 | $9.11 | $9.23 | $9.23 | 46,356 |
| 2023-09-11 | $9.49 | $9.55 | $9.20 | $9.30 | $9.30 | 51,429 |
| 2023-09-08 | $9.47 | $9.52 | $9.33 | $9.45 | $9.45 | 32,083 |
| 2023-09-07 | $9.34 | $9.48 | $9.23 | $9.46 | $9.46 | 145,664 |
| 2023-09-06 | $9.49 | $9.49 | $9.09 | $9.26 | $9.26 | 55,323 |
| 2023-09-05 | $9.41 | $9.53 | $9.30 | $9.43 | $9.43 | 120,625 |
| 2023-09-01 | $9.69 | $9.71 | $9.39 | $9.39 | $9.39 | 109,180 |
| 2023-08-31 | $9.48 | $9.82 | $9.48 | $9.66 | $9.66 | 84,891 |
| 2023-08-30 | $9.55 | $9.62 | $9.36 | $9.45 | $9.45 | 45,059 |
| 2023-08-29 | $9.42 | $9.64 | $9.15 | $9.55 | $9.55 | 62,462 |
| 2023-08-28 | $9.85 | $9.89 | $9.37 | $9.43 | $9.43 | 55,474 |
| 2023-08-25 | $9.68 | $9.78 | $9.60 | $9.73 | $9.73 | 55,588 |
| 2023-08-24 | $9.74 | $9.95 | $9.59 | $9.64 | $9.64 | 34,573 |
| 2023-08-23 | $9.88 | $10.03 | $9.69 | $9.74 | $9.74 | 51,824 |
| 2023-08-22 | $9.99 | $10.05 | $9.76 | $9.81 | $9.81 | 41,328 |
| 2023-08-21 | $10.28 | $10.41 | $9.94 | $9.94 | $9.94 | 51,825 |
| 2023-08-18 | $9.90 | $10.32 | $9.87 | $10.30 | $10.30 | 112,324 |
| 2023-08-17 | $10.21 | $10.35 | $9.93 | $9.96 | $9.96 | 52,142 |
| 2023-08-16 | $10.38 | $10.54 | $10.20 | $10.22 | $10.22 | 57,481 |
| 2023-08-15 | $10.34 | $10.49 | $10.16 | $10.37 | $10.37 | 69,616 |
| 2023-08-14 | $10.53 | $10.56 | $10.31 | $10.33 | $10.33 | 78,843 |
| 2023-08-11 | $10.06 | $10.61 | $10.06 | $10.50 | $10.50 | 106,344 |
| 2023-08-10 | $9.07 | $10.38 | $9.07 | $10.06 | $10.06 | 168,897 |
| 2023-08-09 | $10.43 | $10.62 | $8.85 | $9.05 | $9.05 | 250,089 |
| 2023-08-08 | $11.55 | $11.55 | $11.00 | $11.27 | $11.27 | 45,890 |
| 2023-08-07 | $11.35 | $11.64 | $11.35 | $11.52 | $11.52 | 38,535 |
| 2023-08-04 | $11.19 | $11.45 | $11.13 | $11.31 | $11.31 | 46,887 |
| 2023-08-03 | $11.42 | $11.55 | $11.07 | $11.15 | $11.15 | 29,418 |
| 2023-08-02 | $11.57 | $11.75 | $11.28 | $11.39 | $11.39 | 41,443 |
| 2023-08-01 | $11.95 | $11.95 | $11.55 | $11.63 | $11.63 | 42,408 |
| 2023-07-31 | $11.57 | $12.06 | $11.57 | $11.98 | $11.98 | 40,264 |
| 2023-07-28 | $11.76 | $11.85 | $11.49 | $11.57 | $11.57 | 89,729 |
| 2023-07-27 | $11.55 | $11.71 | $11.40 | $11.52 | $11.52 | 54,102 |
| 2023-07-26 | $11.56 | $11.79 | $11.47 | $11.49 | $11.49 | 43,447 |
| 2023-07-25 | $11.86 | $11.95 | $11.46 | $11.56 | $11.56 | 61,177 |
| 2023-07-24 | $11.95 | $12.05 | $11.68 | $11.83 | $11.83 | 70,215 |
| 2023-07-21 | $12.18 | $12.28 | $11.82 | $12.01 | $12.01 | 66,710 |
| 2023-07-20 | $12.02 | $12.20 | $11.94 | $12.14 | $12.14 | 80,303 |
| 2023-07-19 | $12.49 | $12.65 | $12.06 | $12.14 | $12.14 | 65,906 |
| 2023-07-18 | $11.74 | $12.44 | $11.69 | $12.42 | $12.42 | 92,615 |
| 2023-07-17 | $11.57 | $11.67 | $11.25 | $11.60 | $11.60 | 71,597 |
| 2023-07-14 | $11.49 | $11.78 | $11.44 | $11.64 | $11.64 | 38,189 |
| 2023-07-13 | $11.67 | $11.79 | $11.48 | $11.54 | $11.54 | 41,794 |
| 2023-07-12 | $11.71 | $12.04 | $11.53 | $11.62 | $11.62 | 70,663 |
| 2023-07-11 | $11.50 | $11.82 | $11.34 | $11.63 | $11.63 | 65,852 |
| 2023-07-10 | $11.16 | $11.58 | $11.16 | $11.50 | $11.50 | 90,197 |
| 2023-07-07 | $11.40 | $11.69 | $11.24 | $11.30 | $11.30 | 161,609 |
| 2023-07-06 | $11.54 | $11.68 | $11.39 | $11.43 | $11.43 | 69,115 |
| 2023-07-05 | $11.50 | $11.91 | $11.46 | $11.67 | $11.67 | 85,481 |
| 2023-07-03 | $11.94 | $12.11 | $11.56 | $11.78 | $11.78 | 61,136 |
| 2023-06-30 | $11.57 | $11.97 | $11.15 | $11.91 | $11.91 | 116,269 |
| 2023-06-29 | $11.73 | $12.11 | $11.56 | $11.61 | $11.61 | 112,218 |
| 2023-06-28 | $12.00 | $12.20 | $11.90 | $11.96 | $11.96 | 165,588 |
| 2023-06-27 | $11.31 | $12.09 | $11.31 | $11.95 | $11.95 | 176,113 |
| 2023-06-26 | $11.30 | $11.55 | $11.10 | $11.34 | $11.34 | 125,276 |
| 2023-06-23 | $11.70 | $11.73 | $11.12 | $11.30 | $11.30 | 1,360,358 |
| 2023-06-22 | $11.90 | $12.16 | $11.63 | $11.80 | $11.80 | 94,192 |
| 2023-06-21 | $11.85 | $12.10 | $11.72 | $11.86 | $11.86 | 72,482 |
| 2023-06-20 | $11.40 | $12.55 | $11.34 | $11.89 | $11.89 | 173,013 |
| 2023-06-16 | $11.00 | $11.34 | $10.97 | $11.15 | $11.15 | 134,171 |
| 2023-06-15 | $10.30 | $10.89 | $10.25 | $10.60 | $10.60 | 43,045 |
| 2023-06-14 | $10.60 | $10.81 | $10.21 | $10.23 | $10.23 | 49,198 |
| 2023-06-13 | $10.80 | $10.94 | $10.51 | $10.61 | $10.61 | 66,411 |
| 2023-06-12 | $10.60 | $11.00 | $10.60 | $11.00 | $11.00 | 92,825 |
| 2023-06-09 | $10.80 | $10.80 | $10.51 | $10.60 | $10.60 | 43,194 |
| 2023-06-08 | $10.41 | $11.00 | $10.33 | $10.78 | $10.78 | 70,958 |
| 2023-06-07 | $10.55 | $10.67 | $10.32 | $10.34 | $10.34 | 35,443 |
| 2023-06-06 | $10.87 | $10.89 | $10.32 | $10.50 | $10.50 | 40,660 |
| 2023-06-05 | $10.60 | $11.00 | $10.45 | $10.91 | $10.91 | 46,673 |
| 2023-06-02 | $10.15 | $10.65 | $10.15 | $10.49 | $10.49 | 33,609 |
| 2023-06-01 | $9.65 | $10.21 | $9.43 | $10.11 | $10.11 | 86,313 |
| 2023-05-31 | $9.11 | $9.70 | $9.11 | $9.64 | $9.64 | 41,817 |
| 2023-05-30 | $9.04 | $9.31 | $9.00 | $9.16 | $9.16 | 27,718 |
| 2023-05-26 | $8.77 | $9.30 | $8.77 | $8.97 | $8.97 | 56,545 |
| 2023-05-25 | $8.99 | $9.09 | $8.85 | $8.88 | $8.88 | 32,157 |
| 2023-05-24 | $9.25 | $9.42 | $9.00 | $9.04 | $9.04 | 39,146 |
| 2023-05-23 | $9.05 | $9.69 | $9.01 | $9.40 | $9.40 | 95,923 |
| 2023-05-22 | $8.85 | $9.05 | $8.75 | $9.00 | $9.00 | 61,838 |
| 2023-05-19 | $9.08 | $9.19 | $8.83 | $8.85 | $8.85 | 17,573 |
| 2023-05-18 | $8.82 | $9.16 | $8.64 | $8.98 | $8.98 | 120,071 |
| 2023-05-17 | $8.95 | $8.95 | $8.68 | $8.74 | $8.74 | 38,167 |
| 2023-05-16 | $9.10 | $9.25 | $8.85 | $8.85 | $8.85 | 41,417 |
| 2023-05-15 | $9.35 | $9.41 | $9.20 | $9.26 | $9.26 | 25,809 |
| 2023-05-12 | $9.69 | $9.69 | $9.30 | $9.34 | $9.34 | 20,998 |
| 2023-05-11 | $9.70 | $9.76 | $9.38 | $9.69 | $9.69 | 51,428 |
| 2023-05-10 | $9.85 | $10.15 | $9.80 | $9.93 | $9.93 | 56,791 |
| 2023-05-09 | $10.00 | $10.00 | $9.70 | $9.85 | $9.85 | 44,622 |
| 2023-05-08 | $9.64 | $9.97 | $9.60 | $9.90 | $9.90 | 48,425 |
| 2023-05-05 | $9.71 | $9.75 | $9.51 | $9.75 | $9.75 | 28,526 |
| 2023-05-04 | $9.59 | $9.68 | $9.28 | $9.51 | $9.51 | 21,114 |
| 2023-05-03 | $9.31 | $9.78 | $9.20 | $9.65 | $9.65 | 40,425 |
| 2023-05-02 | $9.38 | $9.38 | $8.94 | $9.21 | $9.21 | 39,861 |
| 2023-05-01 | $9.50 | $9.69 | $9.05 | $9.37 | $9.37 | 50,887 |
| 2023-04-28 | $9.10 | $9.64 | $8.88 | $9.46 | $9.46 | 51,741 |
| 2023-04-27 | $8.94 | $9.25 | $8.92 | $9.22 | $9.22 | 51,787 |
| 2023-04-26 | $9.04 | $9.23 | $8.94 | $8.94 | $8.94 | 21,961 |
| 2023-04-25 | $9.25 | $9.25 | $9.06 | $9.14 | $9.14 | 15,337 |
| 2023-04-24 | $9.25 | $9.30 | $8.97 | $9.24 | $9.24 | 33,045 |
| 2023-04-21 | $9.05 | $9.33 | $8.89 | $9.25 | $9.25 | 39,993 |
| 2023-04-20 | $8.86 | $9.05 | $8.84 | $9.05 | $9.05 | 13,534 |
| 2023-04-19 | $8.94 | $9.19 | $8.85 | $8.94 | $8.94 | 14,618 |
| 2023-04-18 | $8.81 | $9.18 | $8.67 | $9.09 | $9.09 | 29,594 |
| 2023-04-17 | $8.51 | $8.98 | $8.51 | $8.70 | $8.70 | 41,279 |
| 2023-04-14 | $8.49 | $8.49 | $8.30 | $8.49 | $8.49 | 16,713 |
| 2023-04-13 | $8.52 | $8.54 | $8.44 | $8.50 | $8.50 | 13,498 |
| 2023-04-12 | $8.49 | $8.53 | $8.40 | $8.48 | $8.48 | 10,694 |
| 2023-04-11 | $8.50 | $8.50 | $8.39 | $8.46 | $8.46 | 10,180 |
| 2023-04-10 | $8.45 | $8.58 | $8.33 | $8.46 | $8.46 | 44,035 |
| 2023-04-06 | $8.15 | $8.27 | $8.12 | $8.26 | $8.26 | 14,157 |
| 2023-04-05 | $8.33 | $8.37 | $8.02 | $8.18 | $8.18 | 17,325 |
| 2023-04-04 | $8.56 | $8.56 | $8.36 | $8.43 | $8.43 | 6,479 |
| 2023-04-03 | $8.09 | $8.67 | $7.94 | $8.55 | $8.55 | 23,966 |
| 2023-03-31 | $8.00 | $8.14 | $7.89 | $8.00 | $8.00 | 11,656 |
| 2023-03-30 | $8.34 | $8.34 | $7.98 | $8.02 | $8.02 | 22,546 |
| 2023-03-29 | $8.39 | $8.48 | $8.21 | $8.36 | $8.36 | 13,120 |
| 2023-03-28 | $8.46 | $8.46 | $8.27 | $8.37 | $8.37 | 11,866 |
| 2023-03-27 | $8.25 | $8.48 | $8.19 | $8.46 | $8.46 | 6,520 |
| 2023-03-24 | $8.32 | $8.40 | $8.11 | $8.15 | $8.15 | 15,549 |
| 2023-03-23 | $8.73 | $8.89 | $8.38 | $8.50 | $8.31 | 40,507 |
| 2023-03-22 | $8.55 | $8.79 | $8.48 | $8.70 | $8.50 | 36,356 |
| 2023-03-21 | $8.25 | $8.51 | $8.25 | $8.51 | $8.32 | 26,856 |
| 2023-03-20 | $8.65 | $8.65 | $8.05 | $8.16 | $8.16 | 50,059 |
| 2023-03-17 | $8.26 | $8.63 | $8.11 | $8.63 | $8.63 | 103,228 |
| 2023-03-16 | $8.24 | $8.37 | $8.16 | $8.26 | $8.26 | 19,578 |
| 2023-03-15 | $8.16 | $8.24 | $8.00 | $8.24 | $8.24 | 37,835 |
| 2023-03-14 | $8.16 | $8.28 | $8.08 | $8.20 | $8.20 | 26,932 |
| 2023-03-13 | $8.40 | $8.53 | $7.88 | $8.04 | $8.04 | 68,600 |
| 2023-03-10 | $8.51 | $8.65 | $8.41 | $8.42 | $8.42 | 39,863 |
| 2023-03-09 | $8.50 | $9.01 | $8.19 | $8.40 | $8.40 | 150,819 |
| 2023-03-08 | $7.26 | $7.28 | $7.19 | $7.26 | $7.26 | 28,117 |
| 2023-03-07 | $7.25 | $7.26 | $7.19 | $7.20 | $7.20 | 13,600 |
| 2023-03-06 | $7.31 | $7.31 | $7.18 | $7.21 | $7.21 | 31,645 |
| 2023-03-03 | $7.29 | $7.30 | $7.19 | $7.20 | $7.20 | 16,443 |
| 2023-03-02 | $7.24 | $7.28 | $7.18 | $7.20 | $7.20 | 32,859 |
| 2023-03-01 | $7.21 | $7.25 | $7.19 | $7.21 | $7.21 | 39,111 |
| 2023-02-28 | $7.34 | $7.34 | $7.22 | $7.23 | $7.23 | 3,848 |
| 2023-02-27 | $7.21 | $7.29 | $7.19 | $7.20 | $7.20 | 44,079 |
| 2023-02-24 | $7.20 | $7.26 | $7.18 | $7.20 | $7.20 | 10,633 |
| 2023-02-23 | $7.31 | $7.31 | $7.19 | $7.23 | $7.23 | 9,164 |
| 2023-02-22 | $7.30 | $7.36 | $7.20 | $7.20 | $7.20 | 2,944 |
| 2023-02-21 | $7.21 | $7.30 | $7.13 | $7.20 | $7.20 | 60,615 |
| 2023-02-17 | $7.24 | $7.39 | $7.20 | $7.22 | $7.22 | 22,035 |
| 2023-02-16 | $7.24 | $7.42 | $7.24 | $7.32 | $7.32 | 11,345 |
| 2023-02-15 | $7.23 | $7.40 | $7.23 | $7.27 | $7.27 | 22,800 |
| 2023-02-14 | $7.36 | $7.48 | $7.26 | $7.26 | $7.26 | 8,199 |
| 2023-02-13 | $7.23 | $7.36 | $7.23 | $7.30 | $7.30 | 23,069 |
| 2023-02-10 | $7.33 | $7.41 | $7.22 | $7.27 | $7.27 | 37,345 |
| 2023-02-09 | $7.29 | $7.49 | $7.22 | $7.29 | $7.29 | 19,964 |
| 2023-02-08 | $7.22 | $7.30 | $7.22 | $7.30 | $7.30 | 27,802 |
| 2023-02-07 | $7.25 | $7.34 | $7.20 | $7.21 | $7.21 | 48,366 |
| 2023-02-06 | $7.43 | $7.43 | $7.21 | $7.25 | $7.25 | 18,701 |
| 2023-02-03 | $7.40 | $7.56 | $7.08 | $7.37 | $7.37 | 16,518 |
| 2023-02-02 | $7.40 | $7.65 | $7.37 | $7.44 | $7.44 | 16,716 |
| 2023-02-01 | $7.43 | $7.57 | $7.29 | $7.36 | $7.36 | 23,258 |
| 2023-01-31 | $7.57 | $7.60 | $7.49 | $7.49 | $7.49 | 18,554 |
| 2023-01-30 | $7.55 | $7.67 | $7.49 | $7.59 | $7.59 | 4,079 |
| 2023-01-27 | $7.48 | $7.65 | $7.48 | $7.58 | $7.58 | 8,637 |
| 2023-01-26 | $7.42 | $7.52 | $7.30 | $7.45 | $7.45 | 18,798 |
| 2023-01-25 | $7.44 | $7.49 | $7.30 | $7.47 | $7.47 | 5,417 |
| 2023-01-24 | $7.40 | $7.57 | $7.28 | $7.35 | $7.35 | 63,811 |
| 2023-01-23 | $7.78 | $7.78 | $7.42 | $7.46 | $7.46 | 5,182 |
| 2023-01-20 | $7.47 | $7.65 | $7.43 | $7.59 | $7.59 | 6,121 |
| 2023-01-19 | $7.55 | $7.70 | $7.38 | $7.38 | $7.38 | 20,434 |
| 2023-01-18 | $7.50 | $7.68 | $7.50 | $7.55 | $7.55 | 11,152 |
| 2023-01-17 | $7.77 | $7.77 | $7.52 | $7.55 | $7.55 | 19,378 |
| 2023-01-13 | $7.38 | $7.91 | $7.38 | $7.85 | $7.85 | 46,471 |
| 2023-01-12 | $7.28 | $7.50 | $7.23 | $7.38 | $7.38 | 42,609 |
| 2023-01-11 | $7.31 | $7.43 | $7.20 | $7.39 | $7.39 | 15,039 |
| 2023-01-10 | $7.38 | $7.45 | $7.20 | $7.23 | $7.23 | 18,081 |
| 2023-01-09 | $7.26 | $7.51 | $7.26 | $7.30 | $7.30 | 20,017 |
| 2023-01-06 | $7.35 | $7.48 | $7.22 | $7.24 | $7.24 | 27,662 |
| 2023-01-05 | $7.25 | $7.48 | $7.23 | $7.32 | $7.32 | 10,465 |
| 2023-01-04 | $7.20 | $7.36 | $7.20 | $7.36 | $7.36 | 4,890 |
| 2023-01-03 | $7.32 | $7.40 | $7.18 | $7.20 | $7.20 | 27,061 |
| 2022-12-30 | $7.24 | $7.31 | $7.20 | $7.25 | $7.25 | 12,095 |
| 2022-12-29 | $7.30 | $7.37 | $7.18 | $7.28 | $7.28 | 68,260 |
| 2022-12-28 | $7.35 | $7.47 | $7.18 | $7.20 | $7.20 | 24,831 |
| 2022-12-27 | $7.30 | $7.36 | $7.19 | $7.31 | $7.31 | 11,479 |
| 2022-12-23 | $7.27 | $7.31 | $7.19 | $7.22 | $7.22 | 6,974 |
| 2022-12-22 | $7.20 | $7.35 | $7.18 | $7.28 | $7.28 | 35,340 |
| 2022-12-21 | $7.35 | $7.35 | $7.20 | $7.20 | $7.20 | 5,669 |
| 2022-12-20 | $7.20 | $7.40 | $7.19 | $7.22 | $7.22 | 47,260 |
| 2022-12-19 | $7.20 | $7.36 | $7.19 | $7.24 | $7.24 | 33,662 |
| 2022-12-16 | $7.26 | $7.47 | $7.19 | $7.25 | $7.25 | 23,942 |
| 2022-12-15 | $7.20 | $7.30 | $7.19 | $7.24 | $7.24 | 27,051 |
| 2022-12-14 | $7.20 | $7.31 | $7.19 | $7.21 | $7.21 | 16,530 |
| 2022-12-13 | $7.35 | $7.39 | $7.19 | $7.20 | $7.20 | 59,285 |
| 2022-12-12 | $7.25 | $7.29 | $7.15 | $7.23 | $7.23 | 8,428 |
| 2022-12-09 | $7.25 | $7.33 | $7.19 | $7.29 | $7.29 | 46,767 |
| 2022-12-08 | $7.30 | $7.30 | $7.19 | $7.20 | $7.20 | 35,879 |
| 2022-12-07 | $7.20 | $7.28 | $7.19 | $7.21 | $7.21 | 15,090 |
| 2022-12-06 | $7.20 | $7.25 | $7.05 | $7.23 | $7.23 | 35,277 |
| 2022-12-05 | $7.20 | $7.31 | $7.06 | $7.13 | $7.13 | 25,700 |
| 2022-12-02 | $7.22 | $7.37 | $7.19 | $7.24 | $7.24 | 8,510 |
| 2022-12-01 | $7.37 | $7.43 | $7.15 | $7.39 | $7.39 | 26,840 |
| 2022-11-30 | $7.30 | $7.64 | $7.12 | $7.43 | $7.43 | 54,214 |
| 2022-11-29 | $7.37 | $7.40 | $7.25 | $7.28 | $7.28 | 16,799 |
| 2022-11-28 | $7.88 | $7.99 | $7.27 | $7.28 | $7.28 | 129,410 |
| 2022-11-25 | $7.80 | $8.00 | $7.71 | $7.91 | $7.91 | 9,710 |
| 2022-11-23 | $7.74 | $7.87 | $7.53 | $7.80 | $7.80 | 18,287 |
| 2022-11-22 | $7.73 | $7.87 | $7.60 | $7.66 | $7.66 | 39,019 |
| 2022-11-21 | $7.70 | $7.70 | $7.57 | $7.63 | $7.63 | 5,229 |
| 2022-11-18 | $7.95 | $7.97 | $7.65 | $7.70 | $7.70 | 19,087 |
| 2022-11-17 | $7.85 | $7.86 | $7.56 | $7.80 | $7.80 | 26,526 |
| 2022-11-16 | $8.09 | $8.09 | $7.87 | $7.95 | $7.95 | 18,064 |
| 2022-11-15 | $7.91 | $8.11 | $7.79 | $8.03 | $8.03 | 26,016 |
| 2022-11-14 | $8.15 | $8.15 | $7.74 | $7.84 | $7.84 | 36,207 |
| 2022-11-11 | $8.24 | $8.52 | $8.11 | $8.18 | $8.18 | 23,103 |
| 2022-11-10 | $8.30 | $8.57 | $7.93 | $8.22 | $8.22 | 57,904 |
| 2022-11-09 | $7.57 | $8.07 | $7.46 | $8.02 | $8.02 | 40,191 |
| 2022-11-08 | $8.19 | $8.31 | $7.88 | $7.88 | $7.88 | 20,773 |
| 2022-11-07 | $7.77 | $8.30 | $7.77 | $8.25 | $8.25 | 35,983 |
| 2022-11-04 | $7.75 | $7.80 | $7.62 | $7.77 | $7.77 | 18,622 |
| 2022-11-03 | $7.71 | $7.78 | $7.49 | $7.66 | $7.66 | 26,437 |
| 2022-11-02 | $7.43 | $7.92 | $7.40 | $7.79 | $7.79 | 32,465 |
| 2022-11-01 | $7.58 | $7.78 | $7.38 | $7.62 | $7.62 | 79,521 |
| 2022-10-31 | $7.50 | $7.66 | $7.33 | $7.56 | $7.56 | 38,101 |
| 2022-10-28 | $7.41 | $7.57 | $7.37 | $7.50 | $7.50 | 18,978 |
| 2022-10-27 | $7.76 | $7.76 | $7.38 | $7.46 | $7.46 | 26,197 |
| 2022-10-26 | $7.62 | $7.84 | $7.62 | $7.70 | $7.70 | 8,364 |
| 2022-10-25 | $7.36 | $7.79 | $7.36 | $7.67 | $7.67 | 24,459 |
| 2022-10-24 | $7.80 | $7.80 | $7.43 | $7.49 | $7.49 | 20,458 |
| 2022-10-21 | $7.77 | $7.94 | $7.68 | $7.75 | $7.75 | 17,963 |
| 2022-10-20 | $7.98 | $7.99 | $7.70 | $7.91 | $7.91 | 25,929 |
| 2022-10-19 | $7.86 | $7.92 | $7.68 | $7.74 | $7.74 | 29,529 |
| 2022-10-18 | $7.80 | $7.98 | $7.70 | $7.79 | $7.79 | 7,532 |
| 2022-10-17 | $7.44 | $7.79 | $7.40 | $7.64 | $7.64 | 42,179 |
| 2022-10-14 | $7.45 | $7.54 | $7.31 | $7.39 | $7.39 | 19,946 |
| 2022-10-13 | $7.26 | $7.50 | $7.18 | $7.50 | $7.50 | 10,975 |
| 2022-10-12 | $7.40 | $7.50 | $7.27 | $7.32 | $7.32 | 14,120 |
| 2022-10-11 | $7.45 | $7.61 | $7.32 | $7.39 | $7.39 | 20,082 |
| 2022-10-10 | $7.45 | $7.56 | $7.40 | $7.47 | $7.47 | 12,088 |
| 2022-10-07 | $7.50 | $7.67 | $7.32 | $7.45 | $7.45 | 45,695 |
| 2022-10-06 | $7.48 | $7.68 | $7.48 | $7.59 | $7.59 | 22,111 |
| 2022-10-05 | $7.60 | $7.78 | $7.45 | $7.66 | $7.66 | 22,775 |
| 2022-10-04 | $7.46 | $7.72 | $7.46 | $7.59 | $7.59 | 24,573 |
| 2022-10-03 | $7.30 | $7.47 | $7.26 | $7.36 | $7.36 | 20,138 |
| 2022-09-30 | $7.55 | $7.63 | $7.26 | $7.26 | $7.26 | 17,100 |
| 2022-09-29 | $7.52 | $7.67 | $7.24 | $7.67 | $7.67 | 17,904 |
| 2022-09-28 | $7.38 | $7.59 | $7.21 | $7.52 | $7.52 | 14,788 |
| 2022-09-27 | $7.44 | $7.55 | $7.14 | $7.25 | $7.25 | 51,152 |
| 2022-09-26 | $7.57 | $7.70 | $7.34 | $7.39 | $7.39 | 18,930 |
| 2022-09-23 | $7.76 | $7.85 | $7.59 | $7.70 | $7.70 | 20,826 |
| 2022-09-22 | $7.79 | $7.86 | $7.62 | $7.80 | $7.80 | 36,566 |
| 2022-09-21 | $7.89 | $7.95 | $7.72 | $7.78 | $7.78 | 33,308 |
| 2022-09-20 | $7.87 | $7.96 | $7.85 | $7.94 | $7.94 | 24,974 |
| 2022-09-19 | $7.94 | $8.02 | $7.82 | $7.98 | $7.98 | 7,869 |
| 2022-09-16 | $8.00 | $8.21 | $7.85 | $7.85 | $7.85 | 55,019 |
| 2022-09-15 | $8.06 | $8.28 | $8.02 | $8.09 | $8.09 | 26,117 |
| 2022-09-14 | $8.34 | $8.44 | $8.07 | $8.07 | $8.07 | 19,412 |
| 2022-09-13 | $8.24 | $8.55 | $8.21 | $8.25 | $8.25 | 34,165 |
| 2022-09-12 | $8.80 | $8.80 | $8.05 | $8.46 | $8.46 | 42,543 |
| 2022-09-09 | $8.58 | $8.77 | $8.55 | $8.66 | $8.66 | 22,241 |
| 2022-09-08 | $8.50 | $8.62 | $8.35 | $8.58 | $8.58 | 31,864 |
| 2022-09-07 | $8.54 | $8.69 | $8.50 | $8.61 | $8.61 | 28,831 |
| 2022-09-06 | $8.35 | $8.60 | $8.23 | $8.45 | $8.45 | 38,384 |
| 2022-09-02 | $8.68 | $8.74 | $8.22 | $8.32 | $8.32 | 41,486 |
| 2022-09-01 | $8.55 | $8.61 | $8.22 | $8.52 | $8.52 | 44,644 |
| 2022-08-31 | $8.83 | $8.90 | $8.59 | $8.70 | $8.70 | 44,145 |
| 2022-08-30 | $8.85 | $8.91 | $8.58 | $8.75 | $8.75 | 27,072 |
| 2022-08-29 | $8.64 | $8.92 | $8.64 | $8.78 | $8.78 | 30,209 |
| 2022-08-26 | $8.97 | $9.08 | $8.64 | $8.64 | $8.64 | 22,876 |
| 2022-08-25 | $9.10 | $9.16 | $8.86 | $9.06 | $9.06 | 28,836 |
| 2022-08-24 | $8.88 | $9.16 | $8.65 | $9.03 | $9.03 | 43,372 |
| 2022-08-23 | $8.83 | $9.04 | $8.75 | $8.99 | $8.99 | 42,062 |
| 2022-08-22 | $9.31 | $9.63 | $8.80 | $8.86 | $8.86 | 24,370 |
| 2022-08-19 | $9.52 | $9.81 | $9.25 | $9.31 | $9.31 | 25,719 |
| 2022-08-18 | $9.77 | $9.94 | $9.65 | $9.68 | $9.68 | 28,585 |
| 2022-08-17 | $10.16 | $10.30 | $9.80 | $9.82 | $9.82 | 18,926 |
| 2022-08-16 | $10.49 | $10.54 | $10.00 | $10.03 | $10.03 | 67,505 |
| 2022-08-15 | $9.68 | $10.21 | $9.59 | $10.21 | $10.21 | 29,689 |
| 2022-08-12 | $9.31 | $9.69 | $9.31 | $9.65 | $9.65 | 23,890 |
| 2022-08-11 | $9.52 | $9.70 | $9.18 | $9.31 | $9.31 | 43,390 |
| 2022-08-10 | $9.04 | $9.45 | $9.04 | $9.39 | $9.39 | 35,644 |
| 2022-08-09 | $9.71 | $9.86 | $8.98 | $9.05 | $9.05 | 126,975 |
| 2022-08-08 | $9.45 | $9.79 | $9.45 | $9.55 | $9.55 | 73,786 |
| 2022-08-05 | $9.28 | $9.31 | $8.94 | $9.10 | $9.10 | 57,942 |
| 2022-08-04 | $9.12 | $9.33 | $9.12 | $9.30 | $9.30 | 19,137 |
| 2022-08-03 | $9.00 | $9.23 | $9.00 | $9.04 | $9.04 | 82,906 |
| 2022-08-02 | $8.11 | $9.00 | $8.02 | $8.94 | $8.94 | 175,788 |
| 2022-08-01 | $8.00 | $8.18 | $7.85 | $7.90 | $7.90 | 79,660 |
| 2022-07-29 | $8.20 | $8.20 | $7.95 | $8.00 | $8.00 | 24,658 |
| 2022-07-28 | $8.43 | $8.65 | $8.03 | $8.10 | $8.10 | 30,239 |
| 2022-07-27 | $7.90 | $8.49 | $7.90 | $8.23 | $8.23 | 66,086 |
| 2022-07-26 | $7.97 | $7.97 | $7.71 | $7.83 | $7.83 | 41,760 |
| 2022-07-25 | $8.18 | $8.20 | $7.90 | $7.90 | $7.90 | 15,060 |
| 2022-07-22 | $8.20 | $8.26 | $8.05 | $8.14 | $8.14 | 8,342 |
| 2022-07-21 | $8.25 | $8.46 | $8.10 | $8.12 | $8.12 | 13,129 |
| 2022-07-20 | $8.09 | $8.29 | $8.07 | $8.27 | $8.27 | 38,786 |
| 2022-07-19 | $8.17 | $8.27 | $8.00 | $8.10 | $8.10 | 41,420 |
| 2022-07-18 | $8.04 | $8.25 | $7.91 | $8.02 | $8.02 | 55,800 |
| 2022-07-15 | $8.45 | $8.45 | $7.93 | $7.97 | $7.97 | 51,064 |
| 2022-07-14 | $8.62 | $8.62 | $8.15 | $8.26 | $8.26 | 17,288 |
| 2022-07-13 | $8.65 | $8.70 | $8.44 | $8.66 | $8.66 | 9,587 |
| 2022-07-12 | $8.48 | $8.64 | $8.33 | $8.64 | $8.64 | 11,097 |
| 2022-07-11 | $8.54 | $8.68 | $8.31 | $8.39 | $8.39 | 64,824 |
| 2022-07-08 | $8.52 | $8.61 | $8.41 | $8.47 | $8.47 | 15,260 |
| 2022-07-07 | $8.25 | $8.77 | $8.25 | $8.45 | $8.45 | 36,932 |
| 2022-07-06 | $8.24 | $8.31 | $7.94 | $7.95 | $7.95 | 58,424 |
| 2022-07-05 | $8.31 | $8.32 | $8.14 | $8.21 | $8.21 | 56,583 |
| 2022-07-01 | $8.09 | $8.41 | $8.09 | $8.36 | $8.36 | 22,494 |
| 2022-06-30 | $8.16 | $8.22 | $8.11 | $8.19 | $8.19 | 12,301 |
| 2022-06-29 | $8.54 | $8.55 | $8.05 | $8.08 | $8.08 | 14,009 |
| 2022-06-28 | $9.14 | $9.17 | $8.59 | $8.59 | $8.59 | 12,738 |
| 2022-06-27 | $9.05 | $9.10 | $8.97 | $9.04 | $9.04 | 12,900 |
| 2022-06-24 | $9.48 | $9.59 | $9.00 | $9.00 | $9.00 | 12,901 |
| 2022-06-23 | $8.72 | $9.10 | $8.60 | $8.91 | $8.91 | 46,781 |
| 2022-06-22 | $8.45 | $8.89 | $8.32 | $8.60 | $8.60 | 46,746 |
| 2022-06-21 | $8.27 | $8.53 | $8.03 | $8.40 | $8.40 | 48,948 |
| 2022-06-17 | $8.50 | $8.59 | $8.16 | $8.16 | $8.16 | 53,161 |
| 2022-06-16 | $8.73 | $8.75 | $8.37 | $8.42 | $8.42 | 44,700 |
| 2022-06-15 | $8.73 | $8.96 | $8.60 | $8.76 | $8.76 | 40,533 |
| 2022-06-14 | $8.90 | $8.99 | $8.56 | $8.56 | $8.56 | 41,289 |
| 2022-06-13 | $9.40 | $9.40 | $8.75 | $8.78 | $8.78 | 65,661 |
| 2022-06-10 | $9.82 | $9.82 | $9.48 | $9.62 | $9.62 | 30,961 |
| 2022-06-09 | $9.86 | $10.09 | $9.85 | $9.92 | $9.92 | 32,901 |
| 2022-06-08 | $10.03 | $10.08 | $9.90 | $9.92 | $9.92 | 42,320 |
| 2022-06-07 | $9.89 | $10.07 | $9.80 | $9.96 | $9.96 | 29,000 |
| 2022-06-06 | $9.96 | $10.28 | $9.75 | $9.84 | $9.84 | 63,484 |
| 2022-06-03 | $9.89 | $10.06 | $9.85 | $9.96 | $9.96 | 59,727 |
| 2022-06-02 | $9.95 | $10.11 | $9.86 | $9.86 | $9.86 | 135,014 |
| 2022-06-01 | $10.00 | $10.00 | $9.81 | $9.84 | $9.84 | 41,131 |
| 2022-05-31 | $10.00 | $10.00 | $9.61 | $9.85 | $9.85 | 47,530 |
| 2022-05-27 | $9.99 | $10.03 | $9.95 | $9.97 | $9.97 | 64,630 |
| 2022-05-26 | $9.60 | $10.05 | $9.60 | $9.95 | $9.95 | 24,602 |
| 2022-05-25 | $9.30 | $9.93 | $9.23 | $9.87 | $9.87 | 236,427 |
| 2022-05-24 | $9.81 | $10.02 | $9.45 | $9.50 | $9.50 | 93,793 |
| 2022-05-23 | $10.02 | $10.22 | $9.81 | $9.97 | $9.97 | 37,301 |
| 2022-05-20 | $10.11 | $10.16 | $9.88 | $10.00 | $10.00 | 20,339 |
| 2022-05-19 | $10.24 | $10.32 | $9.98 | $10.04 | $10.04 | 16,587 |
| 2022-05-18 | $10.49 | $10.78 | $10.25 | $10.30 | $10.30 | 8,800 |
| 2022-05-17 | $10.74 | $10.74 | $10.58 | $10.71 | $10.71 | 3,753 |
| 2022-05-16 | $10.30 | $10.73 | $10.18 | $10.59 | $10.59 | 17,167 |
| 2022-05-13 | $10.06 | $10.30 | $9.79 | $10.23 | $10.23 | 19,009 |
| 2022-05-12 | $9.93 | $10.31 | $9.74 | $9.95 | $9.95 | 63,289 |
| 2022-05-11 | $9.97 | $10.27 | $9.88 | $10.01 | $10.01 | 133,597 |
| 2022-05-10 | $10.19 | $10.38 | $9.36 | $9.72 | $9.72 | 191,787 |
| 2022-05-09 | $11.00 | $11.00 | $10.22 | $10.23 | $10.23 | 18,241 |
| 2022-05-06 | $11.11 | $11.13 | $10.60 | $11.06 | $11.06 | 24,816 |
| 2022-05-05 | $11.10 | $11.10 | $10.78 | $10.82 | $10.82 | 9,209 |
| 2022-05-04 | $11.19 | $11.22 | $10.81 | $11.11 | $11.11 | 17,490 |
| 2022-05-03 | $11.03 | $11.21 | $10.97 | $11.09 | $11.09 | 14,713 |
| 2022-05-02 | $10.99 | $11.03 | $10.86 | $10.91 | $10.91 | 18,267 |
| 2022-04-29 | $11.10 | $11.10 | $10.81 | $10.90 | $10.90 | 22,268 |
| 2022-04-28 | $11.26 | $11.26 | $11.09 | $11.10 | $11.10 | 31,992 |
| 2022-04-27 | $11.25 | $11.50 | $11.12 | $11.13 | $11.13 | 33,450 |
| 2022-04-26 | $11.50 | $11.50 | $11.25 | $11.26 | $11.26 | 5,590 |
| 2022-04-25 | $11.50 | $11.68 | $11.25 | $11.50 | $11.50 | 26,672 |
| 2022-04-22 | $11.68 | $11.70 | $11.40 | $11.63 | $11.63 | 48,179 |
| 2022-04-21 | $12.20 | $12.35 | $11.61 | $11.76 | $11.76 | 12,183 |
| 2022-04-20 | $12.53 | $12.63 | $12.01 | $12.19 | $12.19 | 39,045 |
| 2022-04-19 | $11.98 | $12.50 | $11.91 | $12.40 | $12.40 | 43,727 |
| 2022-04-18 | $11.83 | $12.06 | $11.83 | $12.06 | $12.06 | 10,076 |
| 2022-04-14 | $12.00 | $12.10 | $11.70 | $11.91 | $11.91 | 20,666 |
| 2022-04-13 | $11.85 | $12.04 | $11.58 | $11.95 | $11.95 | 9,546 |
| 2022-04-12 | $11.56 | $11.98 | $11.51 | $11.79 | $11.79 | 67,202 |
| 2022-04-11 | $11.57 | $11.75 | $11.23 | $11.51 | $11.51 | 9,630 |
| 2022-04-08 | $12.05 | $12.05 | $11.50 | $11.62 | $11.62 | 43,246 |
| 2022-04-07 | $12.02 | $12.04 | $11.79 | $11.98 | $11.98 | 17,195 |
| 2022-04-06 | $12.15 | $12.29 | $11.94 | $12.00 | $12.00 | 14,797 |
| 2022-04-05 | $12.52 | $12.75 | $12.11 | $12.12 | $12.12 | 17,603 |
| 2022-04-04 | $12.14 | $12.55 | $12.14 | $12.50 | $12.50 | 16,314 |
| 2022-04-01 | $12.81 | $12.81 | $12.06 | $12.10 | $12.10 | 50,303 |
| 2022-03-31 | $12.94 | $12.99 | $12.72 | $12.79 | $12.79 | 12,482 |
| 2022-03-30 | $13.01 | $13.01 | $12.85 | $12.89 | $12.89 | 10,088 |
| 2022-03-29 | $13.08 | $13.15 | $13.00 | $13.02 | $13.02 | 10,897 |
| 2022-03-28 | $12.80 | $13.02 | $12.71 | $12.99 | $12.99 | 22,657 |
| 2022-03-25 | $12.69 | $12.96 | $12.62 | $12.62 | $12.62 | 14,193 |
| 2022-03-24 | $12.48 | $12.88 | $12.48 | $12.75 | $12.75 | 23,437 |
| 2022-03-23 | $13.03 | $13.03 | $12.79 | $12.81 | $12.81 | 21,280 |
| 2022-03-22 | $13.12 | $13.16 | $12.91 | $13.06 | $13.06 | 51,988 |
| 2022-03-21 | $13.05 | $13.12 | $12.86 | $13.10 | $13.10 | 55,921 |
| 2022-03-18 | $12.46 | $13.08 | $12.26 | $13.05 | $13.05 | 47,883 |
| 2022-03-17 | $12.12 | $12.65 | $12.06 | $12.65 | $12.65 | 41,976 |
| 2022-03-16 | $11.19 | $12.32 | $11.00 | $12.31 | $12.31 | 94,590 |
| 2022-03-15 | $11.60 | $11.65 | $11.24 | $11.26 | $11.26 | 42,031 |
| 2022-03-14 | $12.34 | $12.34 | $11.47 | $11.60 | $11.60 | 68,144 |
| 2022-03-11 | $12.67 | $12.93 | $12.22 | $12.31 | $12.31 | 31,893 |
| 2022-03-10 | $12.65 | $12.69 | $12.26 | $12.59 | $12.59 | 53,137 |
| 2022-03-09 | $12.25 | $12.89 | $11.89 | $12.69 | $12.69 | 29,259 |
| 2022-03-08 | $11.79 | $12.23 | $11.60 | $12.10 | $12.10 | 15,841 |
| 2022-03-07 | $11.65 | $11.86 | $11.43 | $11.71 | $11.71 | 15,264 |
| 2022-03-04 | $11.63 | $11.83 | $11.35 | $11.57 | $11.57 | 26,259 |
| 2022-03-03 | $11.76 | $11.89 | $11.59 | $11.78 | $11.78 | 25,276 |
| 2022-03-02 | $12.10 | $12.19 | $11.93 | $12.00 | $12.00 | 25,338 |
| 2022-03-01 | $11.35 | $12.18 | $11.08 | $11.98 | $11.98 | 29,466 |
| 2022-02-28 | $11.17 | $11.63 | $11.03 | $11.41 | $11.41 | 25,100 |
| 2022-02-25 | $11.10 | $11.41 | $10.87 | $11.31 | $11.31 | 23,192 |
| 2022-02-24 | $10.86 | $11.26 | $10.86 | $11.02 | $11.02 | 11,721 |
| 2022-02-23 | $11.56 | $11.71 | $11.16 | $11.16 | $11.16 | 12,308 |
| 2022-02-22 | $11.78 | $11.91 | $11.41 | $11.49 | $11.49 | 12,667 |
| 2022-02-18 | $11.85 | $11.96 | $11.74 | $11.74 | $11.74 | 10,965 |
| 2022-02-17 | $11.96 | $12.11 | $11.80 | $11.85 | $11.85 | 12,575 |
| 2022-02-16 | $12.01 | $12.17 | $11.96 | $12.06 | $12.06 | 6,068 |
| 2022-02-15 | $12.15 | $12.18 | $11.96 | $11.99 | $11.99 | 11,255 |
| 2022-02-14 | $12.11 | $12.22 | $11.78 | $12.07 | $12.07 | 30,822 |
| 2022-02-11 | $11.94 | $12.11 | $11.93 | $12.06 | $12.06 | 27,186 |
| 2022-02-10 | $11.94 | $12.24 | $11.63 | $12.10 | $12.10 | 32,137 |
| 2022-02-09 | $12.33 | $12.41 | $12.00 | $12.08 | $12.08 | 19,111 |
| 2022-02-08 | $12.25 | $12.43 | $12.23 | $12.33 | $12.33 | 15,208 |
| 2022-02-07 | $12.52 | $12.73 | $12.13 | $12.21 | $12.21 | 22,694 |
| 2022-02-04 | $12.48 | $12.58 | $12.30 | $12.41 | $12.41 | 9,933 |
| 2022-02-03 | $12.74 | $12.74 | $12.40 | $12.55 | $12.55 | 13,732 |
| 2022-02-02 | $12.83 | $12.94 | $12.61 | $12.86 | $12.86 | 6,202 |
| 2022-02-01 | $13.08 | $13.08 | $12.29 | $12.68 | $12.68 | 57,913 |
| 2022-01-31 | $12.82 | $13.19 | $12.78 | $13.18 | $13.18 | 18,675 |
| 2022-01-28 | $12.54 | $12.85 | $12.54 | $12.84 | $12.84 | 28,215 |
| 2022-01-27 | $12.33 | $12.69 | $12.01 | $12.66 | $12.66 | 24,544 |
| 2022-01-26 | $12.08 | $12.73 | $12.00 | $12.07 | $12.07 | 22,626 |
| 2022-01-25 | $12.22 | $12.22 | $12.06 | $12.06 | $12.06 | 35,035 |
| 2022-01-24 | $11.85 | $12.34 | $11.85 | $12.24 | $12.24 | 33,150 |
| 2022-01-21 | $11.97 | $12.30 | $11.91 | $12.00 | $12.00 | 26,691 |
| 2022-01-20 | $12.09 | $12.36 | $11.79 | $12.18 | $12.18 | 25,013 |
| 2022-01-19 | $11.87 | $12.20 | $11.85 | $12.07 | $12.07 | 22,190 |
| 2022-01-18 | $12.21 | $12.30 | $11.77 | $11.92 | $11.92 | 12,552 |
| 2022-01-14 | $12.34 | $12.69 | $11.95 | $12.30 | $12.30 | 28,120 |
| 2022-01-13 | $12.14 | $12.45 | $12.00 | $12.37 | $12.37 | 37,870 |
| 2022-01-12 | $11.74 | $11.97 | $11.65 | $11.96 | $11.96 | 13,341 |
| 2022-01-11 | $11.47 | $11.67 | $11.36 | $11.60 | $11.60 | 24,971 |
| 2022-01-10 | $11.93 | $12.05 | $11.46 | $11.53 | $11.53 | 39,078 |
| 2022-01-07 | $12.15 | $12.18 | $11.80 | $11.95 | $11.95 | 23,711 |
| 2022-01-06 | $12.20 | $12.27 | $11.91 | $12.04 | $12.04 | 57,793 |
| 2022-01-05 | $12.81 | $12.82 | $12.20 | $12.23 | $12.23 | 41,132 |
| 2022-01-04 | $13.55 | $13.55 | $12.64 | $12.84 | $12.84 | 20,301 |
| 2022-01-03 | $13.17 | $13.70 | $13.17 | $13.52 | $13.52 | 28,493 |
| 2021-12-31 | $12.55 | $13.45 | $12.40 | $13.33 | $13.33 | 34,323 |
| 2021-12-30 | $12.71 | $12.75 | $12.48 | $12.51 | $12.51 | 17,634 |
| 2021-12-29 | $12.95 | $13.06 | $12.55 | $12.66 | $12.66 | 42,189 |
| 2021-12-28 | $12.98 | $13.11 | $12.73 | $12.92 | $12.92 | 22,345 |
| 2021-12-27 | $13.00 | $13.42 | $12.69 | $13.10 | $13.10 | 12,848 |
| 2021-12-23 | $12.87 | $12.99 | $12.47 | $12.96 | $12.96 | 13,962 |
| 2021-12-22 | $12.70 | $12.81 | $12.44 | $12.75 | $12.75 | 20,103 |
| 2021-12-21 | $12.23 | $12.66 | $12.20 | $12.50 | $12.50 | 47,168 |
| 2021-12-20 | $12.02 | $12.20 | $11.91 | $12.11 | $12.11 | 25,281 |
| 2021-12-17 | $12.07 | $12.25 | $11.88 | $12.08 | $12.08 | 52,290 |
| 2021-12-16 | $12.40 | $12.50 | $12.05 | $12.10 | $12.10 | 27,796 |
| 2021-12-15 | $12.53 | $12.75 | $12.18 | $12.31 | $12.31 | 31,970 |
| 2021-12-14 | $12.49 | $12.64 | $12.03 | $12.64 | $12.64 | 42,736 |
| 2021-12-13 | $12.92 | $13.23 | $12.47 | $12.52 | $12.52 | 23,928 |
| 2021-12-10 | $12.90 | $13.07 | $12.65 | $12.92 | $12.92 | 12,227 |
| 2021-12-09 | $12.66 | $12.85 | $12.60 | $12.80 | $12.80 | 48,542 |
| 2021-12-08 | $12.97 | $12.97 | $12.72 | $12.81 | $12.81 | 12,069 |
| 2021-12-07 | $12.85 | $13.21 | $12.77 | $12.94 | $12.94 | 16,518 |
| 2021-12-06 | $12.53 | $12.99 | $12.46 | $12.58 | $12.58 | 20,028 |
| 2021-12-03 | $12.57 | $12.66 | $12.46 | $12.57 | $12.57 | 20,323 |
| 2021-12-02 | $12.50 | $12.66 | $12.46 | $12.66 | $12.66 | 24,858 |
| 2021-12-01 | $12.81 | $13.09 | $12.38 | $12.54 | $12.54 | 52,170 |
| 2021-11-30 | $12.49 | $12.74 | $12.29 | $12.65 | $12.65 | 37,748 |
| 2021-11-29 | $12.60 | $12.70 | $12.26 | $12.70 | $12.70 | 49,871 |
| 2021-11-26 | $12.45 | $12.68 | $12.01 | $12.68 | $12.68 | 23,786 |
| 2021-11-24 | $12.09 | $12.74 | $12.07 | $12.67 | $12.67 | 26,644 |
| 2021-11-23 | $12.97 | $12.99 | $12.05 | $12.18 | $12.18 | 54,883 |
| 2021-11-22 | $13.30 | $13.45 | $12.90 | $13.00 | $13.00 | 53,315 |
| 2021-11-19 | $13.24 | $13.53 | $12.95 | $13.41 | $13.41 | 28,778 |
| 2021-11-18 | $13.23 | $13.23 | $12.91 | $13.22 | $13.22 | 29,305 |
| 2021-11-17 | $13.04 | $13.23 | $12.90 | $13.23 | $13.23 | 38,223 |
| 2021-11-16 | $13.95 | $13.96 | $12.54 | $13.05 | $13.05 | 260,423 |
| 2021-11-15 | $14.60 | $14.75 | $13.95 | $14.09 | $14.09 | 51,867 |
| 2021-11-12 | $14.47 | $14.70 | $14.28 | $14.46 | $14.46 | 22,136 |
| 2021-11-11 | $14.96 | $15.10 | $14.20 | $14.35 | $14.35 | 71,967 |
| 2021-11-10 | $14.60 | $15.33 | $14.60 | $14.75 | $14.75 | 51,533 |
| 2021-11-09 | $14.41 | $14.77 | $13.87 | $14.75 | $14.75 | 109,528 |
| 2021-11-08 | $14.03 | $15.19 | $13.71 | $14.49 | $14.49 | 381,640 |
| 2021-11-05 | $14.01 | $14.01 | $13.65 | $13.91 | $13.91 | 35,129 |
| 2021-11-04 | $14.09 | $14.09 | $13.86 | $13.95 | $13.95 | 21,001 |
| 2021-11-03 | $13.93 | $14.20 | $13.86 | $13.99 | $13.99 | 37,135 |
| 2021-11-02 | $13.71 | $14.25 | $13.54 | $13.80 | $13.80 | 57,700 |
| 2021-11-01 | $13.35 | $13.69 | $13.35 | $13.44 | $13.44 | 57,373 |
| 2021-10-29 | $12.69 | $13.40 | $12.58 | $13.32 | $13.32 | 25,484 |
| 2021-10-28 | $12.91 | $12.95 | $12.61 | $12.77 | $12.77 | 21,896 |
| 2021-10-27 | $13.04 | $13.16 | $12.78 | $12.85 | $12.85 | 14,435 |
| 2021-10-26 | $13.19 | $13.19 | $12.83 | $13.00 | $13.00 | 38,673 |
| 2021-10-25 | $13.12 | $13.12 | $12.68 | $13.09 | $13.09 | 35,202 |
| 2021-10-22 | $14.01 | $14.01 | $12.73 | $12.96 | $12.96 | 74,518 |
| 2021-10-21 | $13.71 | $14.10 | $13.44 | $13.99 | $13.99 | 34,446 |
| 2021-10-20 | $13.83 | $14.11 | $13.68 | $13.76 | $13.76 | 34,282 |
| 2021-10-19 | $14.08 | $14.21 | $13.60 | $13.83 | $13.83 | 42,872 |
| 2021-10-18 | $13.53 | $14.44 | $13.50 | $13.95 | $13.95 | 203,230 |
| 2021-10-15 | $13.61 | $13.70 | $13.42 | $13.48 | $13.48 | 31,574 |
| 2021-10-14 | $13.46 | $13.62 | $13.30 | $13.57 | $13.57 | 44,624 |
| 2021-10-13 | $13.69 | $13.69 | $13.29 | $13.34 | $13.34 | 21,400 |
| 2021-10-12 | $13.70 | $13.73 | $13.48 | $13.62 | $13.62 | 48,221 |
| 2021-10-11 | $13.47 | $13.75 | $13.47 | $13.60 | $13.60 | 70,691 |
| 2021-10-08 | $13.10 | $13.64 | $13.10 | $13.32 | $13.32 | 195,238 |
| 2021-10-07 | $13.11 | $13.16 | $13.00 | $13.08 | $13.08 | 24,970 |
| 2021-10-06 | $13.00 | $13.10 | $12.85 | $13.02 | $13.02 | 6,358 |
| 2021-10-05 | $12.97 | $13.10 | $12.77 | $13.10 | $13.10 | 9,839 |
| 2021-10-04 | $12.87 | $13.04 | $12.78 | $12.87 | $12.87 | 5,472 |
| 2021-10-01 | $13.05 | $13.20 | $12.86 | $12.87 | $12.87 | 19,686 |
| 2021-09-30 | $12.88 | $13.11 | $12.77 | $13.07 | $13.07 | 33,463 |
| 2021-09-29 | $12.82 | $12.94 | $12.76 | $12.94 | $12.94 | 8,312 |
| 2021-09-28 | $12.90 | $12.96 | $12.78 | $12.79 | $12.79 | 13,195 |
| 2021-09-27 | $13.11 | $13.11 | $12.92 | $12.92 | $12.92 | 13,831 |
| 2021-09-24 | $13.00 | $13.17 | $13.00 | $13.09 | $13.09 | 24,539 |
| 2021-09-23 | $13.25 | $13.36 | $12.91 | $13.06 | $13.06 | 42,639 |
| 2021-09-22 | $12.75 | $13.23 | $12.68 | $13.09 | $13.09 | 23,269 |
| 2021-09-21 | $12.47 | $12.98 | $12.29 | $12.86 | $12.86 | 24,734 |
| 2021-09-20 | $12.39 | $12.58 | $12.05 | $12.49 | $12.49 | 40,689 |
| 2021-09-17 | $12.53 | $12.73 | $12.38 | $12.53 | $12.53 | 14,442 |
| 2021-09-16 | $12.67 | $12.83 | $12.45 | $12.57 | $12.57 | 19,156 |
| 2021-09-15 | $12.49 | $12.78 | $12.36 | $12.71 | $12.71 | 30,567 |
| 2021-09-14 | $12.65 | $12.83 | $12.45 | $12.54 | $12.54 | 4,990 |
| 2021-09-13 | $12.60 | $12.80 | $12.37 | $12.66 | $12.66 | 30,194 |
| 2021-09-10 | $12.80 | $12.81 | $12.30 | $12.55 | $12.55 | 39,901 |
| 2021-09-09 | $12.81 | $13.64 | $12.65 | $12.78 | $12.78 | 91,566 |
| 2021-09-08 | $12.87 | $12.94 | $12.82 | $12.83 | $12.83 | 20,515 |
| 2021-09-07 | $12.82 | $13.06 | $12.82 | $13.00 | $13.00 | 18,028 |
| 2021-09-03 | $12.84 | $12.91 | $12.57 | $12.91 | $12.91 | 20,196 |
| 2021-09-02 | $13.10 | $13.10 | $12.80 | $12.82 | $12.82 | 7,090 |
| 2021-09-01 | $13.04 | $13.21 | $12.84 | $13.00 | $13.00 | 40,679 |
| 2021-08-31 | $12.76 | $12.92 | $12.63 | $12.86 | $12.86 | 25,110 |
| 2021-08-30 | $13.06 | $13.25 | $12.79 | $12.85 | $12.85 | 17,972 |
| 2021-08-27 | $12.43 | $13.13 | $12.41 | $13.06 | $13.06 | 26,831 |
| 2021-08-26 | $12.62 | $12.83 | $12.37 | $12.47 | $12.47 | 9,442 |
| 2021-08-25 | $11.89 | $12.71 | $11.89 | $12.58 | $12.58 | 31,595 |
| 2021-08-24 | $12.07 | $12.27 | $11.92 | $11.97 | $11.97 | 28,212 |
| 2021-08-23 | $12.09 | $12.19 | $11.98 | $12.11 | $12.11 | 14,469 |
| 2021-08-20 | $11.99 | $12.07 | $11.74 | $12.04 | $12.04 | 34,407 |
| 2021-08-19 | $11.81 | $12.10 | $11.75 | $12.03 | $12.03 | 24,129 |
| 2021-08-18 | $12.29 | $12.39 | $11.90 | $11.96 | $11.96 | 32,762 |
| 2021-08-17 | $12.34 | $12.37 | $12.21 | $12.30 | $12.30 | 39,829 |
| 2021-08-16 | $12.70 | $12.74 | $12.40 | $12.44 | $12.44 | 23,128 |
| 2021-08-13 | $12.60 | $12.77 | $12.40 | $12.67 | $12.67 | 38,414 |
| 2021-08-12 | $12.90 | $12.91 | $12.45 | $12.48 | $12.48 | 48,466 |
| 2021-08-11 | $12.90 | $13.22 | $12.80 | $12.95 | $12.95 | 36,534 |
| 2021-08-10 | $13.19 | $13.20 | $12.82 | $12.94 | $12.94 | 37,486 |
| 2021-08-09 | $13.05 | $13.48 | $12.91 | $13.06 | $13.06 | 26,746 |
| 2021-08-06 | $13.58 | $13.58 | $13.01 | $13.07 | $13.07 | 35,641 |
| 2021-08-05 | $13.16 | $13.58 | $13.05 | $13.52 | $13.52 | 82,333 |
| 2021-08-04 | $12.91 | $13.18 | $12.87 | $13.08 | $13.08 | 23,563 |
| 2021-08-03 | $12.64 | $13.38 | $12.50 | $13.13 | $13.13 | 83,611 |
| 2021-08-02 | $12.40 | $12.48 | $12.20 | $12.30 | $12.30 | 27,974 |
| 2021-07-30 | $12.10 | $12.33 | $12.10 | $12.29 | $12.29 | 16,378 |
| 2021-07-29 | $12.28 | $12.34 | $12.09 | $12.10 | $12.10 | 26,190 |
| 2021-07-28 | $12.00 | $12.35 | $11.88 | $12.18 | $12.18 | 21,767 |
| 2021-07-27 | $12.11 | $12.21 | $11.94 | $11.97 | $11.97 | 8,935 |
| 2021-07-26 | $12.09 | $12.42 | $12.05 | $12.28 | $12.28 | 30,638 |
| 2021-07-23 | $11.88 | $12.15 | $11.88 | $12.09 | $12.09 | 20,502 |
| 2021-07-22 | $12.12 | $12.21 | $11.88 | $12.03 | $12.03 | 23,685 |
| 2021-07-21 | $12.20 | $12.45 | $11.95 | $12.07 | $12.07 | 33,017 |
| 2021-07-20 | $11.51 | $12.30 | $11.51 | $11.99 | $11.99 | 29,612 |
| 2021-07-19 | $11.40 | $11.59 | $11.03 | $11.55 | $11.55 | 43,748 |
| 2021-07-16 | $12.23 | $12.24 | $11.83 | $11.83 | $11.83 | 35,550 |
| 2021-07-15 | $12.03 | $12.48 | $11.95 | $11.98 | $11.98 | 32,052 |
| 2021-07-14 | $12.43 | $12.62 | $12.24 | $12.24 | $12.24 | 34,470 |
| 2021-07-13 | $13.00 | $13.22 | $12.54 | $12.54 | $12.54 | 38,811 |
| 2021-07-12 | $13.45 | $13.50 | $13.09 | $13.27 | $13.27 | 23,389 |
| 2021-07-09 | $13.00 | $13.58 | $13.00 | $13.45 | $13.45 | 39,651 |
| 2021-07-08 | $12.51 | $13.07 | $12.40 | $12.91 | $12.91 | 41,545 |
| 2021-07-07 | $12.77 | $12.93 | $12.48 | $12.87 | $12.87 | 33,764 |
| 2021-07-06 | $13.35 | $13.35 | $12.74 | $12.87 | $12.87 | 27,589 |
| 2021-07-02 | $13.35 | $13.48 | $13.05 | $13.28 | $13.28 | 22,533 |
| 2021-07-01 | $12.88 | $13.55 | $12.70 | $13.36 | $13.36 | 37,801 |
| 2021-06-30 | $12.27 | $12.98 | $12.27 | $12.75 | $12.75 | 77,191 |
| 2021-06-29 | $12.54 | $12.74 | $12.37 | $12.38 | $12.38 | 28,219 |
| 2021-06-28 | $12.44 | $12.73 | $12.25 | $12.49 | $12.49 | 41,570 |
| 2021-06-25 | $12.93 | $13.04 | $12.49 | $12.49 | $12.49 | 66,707 |
| 2021-06-24 | $12.67 | $13.29 | $12.62 | $12.90 | $12.90 | 56,751 |
| 2021-06-23 | $12.20 | $12.69 | $12.20 | $12.56 | $12.56 | 58,032 |
| 2021-06-22 | $12.20 | $12.35 | $11.72 | $12.30 | $12.30 | 85,448 |
| 2021-06-21 | $11.49 | $12.31 | $11.48 | $12.13 | $12.13 | 94,417 |
| 2021-06-18 | $13.28 | $13.28 | $11.49 | $11.56 | $11.56 | 181,108 |
| 2021-06-17 | $13.96 | $13.96 | $13.31 | $13.58 | $13.58 | 70,339 |
| 2021-06-16 | $13.94 | $14.05 | $13.77 | $14.04 | $14.04 | 53,582 |
| 2021-06-15 | $13.97 | $14.06 | $13.80 | $14.01 | $14.01 | 69,008 |
| 2021-06-14 | $14.00 | $14.25 | $13.78 | $13.90 | $13.90 | 74,686 |
| 2021-06-11 | $14.20 | $14.34 | $13.95 | $14.10 | $14.10 | 171,468 |
| 2021-06-10 | $13.79 | $14.04 | $13.79 | $14.00 | $14.00 | 64,006 |
| 2021-06-09 | $14.00 | $14.00 | $13.62 | $13.78 | $13.78 | 75,360 |
| 2021-06-08 | $14.18 | $14.39 | $13.88 | $14.00 | $14.00 | 104,603 |
| 2021-06-07 | $13.88 | $14.01 | $13.65 | $13.89 | $13.89 | 67,609 |
| 2021-06-04 | $13.99 | $14.00 | $13.48 | $13.60 | $13.60 | 63,453 |
| 2021-06-03 | $13.93 | $14.08 | $13.79 | $13.93 | $13.93 | 73,985 |
| 2021-06-02 | $13.82 | $13.98 | $13.66 | $13.93 | $13.93 | 74,105 |
| 2021-06-01 | $14.23 | $14.23 | $13.78 | $13.80 | $13.80 | 151,348 |
| 2021-05-28 | $13.69 | $13.94 | $13.46 | $13.83 | $13.83 | 133,101 |
| 2021-05-27 | $13.56 | $13.69 | $13.34 | $13.62 | $13.62 | 71,472 |
| 2021-05-26 | $13.20 | $13.75 | $13.06 | $13.37 | $13.37 | 91,486 |
| 2021-05-25 | $13.60 | $13.67 | $12.87 | $12.92 | $12.92 | 42,308 |
| 2021-05-24 | $13.60 | $13.68 | $13.30 | $13.44 | $13.44 | 46,346 |
| 2021-05-21 | $13.44 | $13.57 | $13.28 | $13.38 | $13.38 | 49,981 |
| 2021-05-20 | $13.50 | $13.50 | $13.11 | $13.44 | $13.44 | 46,833 |
| 2021-05-19 | $13.70 | $13.72 | $12.83 | $13.50 | $13.50 | 65,092 |
| 2021-05-18 | $13.30 | $14.00 | $13.05 | $13.50 | $13.50 | 188,276 |
| 2021-05-17 | $12.70 | $12.91 | $12.65 | $12.86 | $12.86 | 54,308 |
| 2021-05-14 | $12.35 | $12.99 | $12.24 | $12.86 | $12.86 | 120,160 |
| 2021-05-13 | $11.60 | $12.24 | $11.56 | $12.18 | $12.18 | 94,661 |
| 2021-05-12 | $11.50 | $11.87 | $11.48 | $11.56 | $11.56 | 69,028 |
| 2021-05-11 | $11.41 | $11.72 | $11.28 | $11.56 | $11.56 | 20,993 |
| 2021-05-10 | $11.16 | $11.84 | $10.92 | $11.64 | $11.64 | 137,389 |
| 2021-05-07 | $9.97 | $10.35 | $9.78 | $10.35 | $10.35 | 30,349 |
| 2021-05-06 | $10.18 | $10.21 | $9.90 | $10.01 | $10.01 | 8,787 |
| 2021-05-05 | $10.07 | $10.19 | $10.01 | $10.12 | $10.12 | 19,039 |
| 2021-05-04 | $10.03 | $10.13 | $9.95 | $10.09 | $10.09 | 33,429 |
| 2021-05-03 | $10.35 | $10.39 | $10.09 | $10.12 | $10.12 | 28,989 |
| 2021-04-30 | $10.13 | $10.35 | $10.12 | $10.30 | $10.30 | 29,175 |
| 2021-04-29 | $10.03 | $10.31 | $10.03 | $10.19 | $10.19 | 31,836 |
| 2021-04-28 | $9.99 | $10.07 | $9.95 | $10.06 | $10.06 | 14,344 |
| 2021-04-27 | $9.90 | $10.25 | $9.90 | $10.08 | $10.08 | 13,533 |
| 2021-04-26 | $9.87 | $10.05 | $9.84 | $9.88 | $9.88 | 23,136 |
| 2021-04-23 | $9.80 | $10.05 | $9.69 | $9.87 | $9.87 | 31,362 |
| 2021-04-22 | $9.83 | $9.96 | $9.74 | $9.77 | $9.77 | 32,852 |
| 2021-04-21 | $9.55 | $10.04 | $9.52 | $9.85 | $9.85 | 21,622 |
| 2021-04-20 | $9.73 | $9.74 | $9.39 | $9.67 | $9.67 | 26,387 |
| 2021-04-19 | $9.76 | $9.87 | $9.55 | $9.75 | $9.75 | 57,257 |
| 2021-04-16 | $9.85 | $9.97 | $9.48 | $9.78 | $9.78 | 122,341 |
| 2021-04-15 | $10.08 | $10.14 | $9.89 | $9.97 | $9.97 | 28,255 |
| 2021-04-14 | $10.00 | $10.11 | $9.89 | $9.95 | $9.95 | 34,136 |
| 2021-04-13 | $9.83 | $10.12 | $9.73 | $10.00 | $10.00 | 54,166 |
| 2021-04-12 | $10.12 | $10.30 | $9.82 | $10.04 | $10.04 | 38,245 |
| 2021-04-09 | $10.38 | $10.84 | $10.19 | $10.22 | $10.22 | 103,857 |
| 2021-04-08 | $10.59 | $10.60 | $10.14 | $10.49 | $10.49 | 45,877 |
| 2021-04-07 | $10.55 | $10.72 | $10.39 | $10.50 | $10.50 | 49,555 |
| 2021-04-06 | $10.51 | $10.55 | $10.45 | $10.52 | $10.52 | 21,430 |
| 2021-04-05 | $10.82 | $10.86 | $10.45 | $10.60 | $10.60 | 63,314 |
| 2021-04-01 | $10.69 | $11.01 | $10.39 | $11.01 | $11.01 | 58,898 |
| 2021-03-31 | $10.53 | $10.73 | $10.26 | $10.73 | $10.73 | 76,558 |
| 2021-03-30 | $9.91 | $10.50 | $9.88 | $10.50 | $10.50 | 69,659 |
| 2021-03-29 | $10.06 | $10.23 | $9.69 | $10.07 | $10.07 | 81,018 |
| 2021-03-26 | $10.35 | $10.36 | $9.90 | $10.29 | $10.29 | 130,305 |
| 2021-03-25 | $10.15 | $10.56 | $9.94 | $10.35 | $10.35 | 85,206 |
| 2021-03-24 | $10.92 | $10.95 | $10.11 | $10.18 | $10.18 | 141,373 |
| 2021-03-23 | $12.50 | $12.51 | $10.75 | $10.94 | $10.94 | 182,985 |
| 2021-03-22 | $11.29 | $12.06 | $11.02 | $11.87 | $11.87 | 199,295 |
| 2021-03-19 | $12.00 | $12.00 | $11.02 | $11.02 | $11.02 | 192,075 |
| 2021-03-18 | $11.60 | $12.08 | $11.57 | $12.00 | $12.00 | 343,310 |
| 2021-03-17 | $10.59 | $12.06 | $10.30 | $11.75 | $11.75 | 431,855 |
| 2021-03-16 | $10.32 | $10.64 | $10.09 | $10.47 | $10.47 | 85,088 |
| 2021-03-15 | $10.38 | $10.76 | $10.24 | $10.71 | $10.71 | 88,673 |
| 2021-03-12 | $10.34 | $10.60 | $10.28 | $10.54 | $10.54 | 66,878 |
| 2021-03-11 | $10.20 | $10.50 | $10.15 | $10.48 | $10.48 | 100,361 |
| 2021-03-10 | $10.05 | $10.40 | $9.66 | $10.29 | $10.29 | 195,018 |
| 2021-03-09 | $10.46 | $10.70 | $10.22 | $10.51 | $10.51 | 32,563 |
| 2021-03-08 | $10.40 | $10.74 | $10.38 | $10.46 | $10.46 | 43,626 |
| 2021-03-05 | $10.22 | $10.54 | $10.07 | $10.40 | $10.40 | 44,219 |
| 2021-03-04 | $10.53 | $10.53 | $10.07 | $10.21 | $10.21 | 49,284 |
| 2021-03-03 | $10.56 | $11.00 | $10.45 | $10.52 | $10.52 | 84,665 |
| 2021-03-02 | $10.80 | $10.80 | $10.36 | $10.50 | $10.50 | 37,876 |
| 2021-03-01 | $10.71 | $11.01 | $10.52 | $10.70 | $10.70 | 102,730 |
| 2021-02-26 | $10.18 | $11.02 | $9.87 | $10.90 | $10.90 | 168,626 |
| 2021-02-25 | $10.49 | $10.61 | $9.81 | $10.16 | $10.16 | 78,943 |
| 2021-02-24 | $10.18 | $10.66 | $10.17 | $10.55 | $10.55 | 183,658 |
| 2021-02-23 | $10.22 | $10.30 | $9.77 | $10.24 | $10.24 | 55,895 |
| 2021-02-22 | $10.66 | $10.91 | $10.13 | $10.15 | $10.15 | 86,602 |
| 2021-02-19 | $10.69 | $10.84 | $10.28 | $10.54 | $10.54 | 79,257 |
| 2021-02-18 | $10.14 | $10.64 | $9.76 | $10.61 | $10.61 | 39,871 |
| 2021-02-17 | $10.57 | $10.73 | $9.33 | $10.17 | $10.17 | 167,465 |
| 2021-02-16 | $10.67 | $11.07 | $10.49 | $10.50 | $10.50 | 75,491 |
| 2021-02-12 | $10.35 | $10.60 | $10.35 | $10.57 | $10.57 | 86,352 |
| 2021-02-11 | $10.28 | $10.67 | $10.17 | $10.27 | $10.27 | 96,290 |
| 2021-02-10 | $10.70 | $10.70 | $9.94 | $10.36 | $10.36 | 100,074 |
| 2021-02-09 | $10.80 | $11.00 | $10.56 | $10.66 | $10.66 | 224,288 |
| 2021-02-08 | $10.57 | $10.92 | $10.57 | $10.77 | $10.77 | 115,611 |
| 2021-02-05 | $10.38 | $10.55 | $10.13 | $10.50 | $10.50 | 70,497 |
| 2021-02-04 | $9.94 | $10.39 | $9.94 | $10.31 | $10.31 | 106,145 |
| 2021-02-03 | $10.11 | $10.48 | $9.68 | $10.05 | $10.05 | 157,584 |
| 2021-02-02 | $10.01 | $10.43 | $9.64 | $10.18 | $10.18 | 104,389 |
| 2021-02-01 | $10.12 | $10.56 | $9.67 | $9.99 | $9.99 | 174,200 |
| 2021-01-29 | $9.20 | $11.25 | $9.17 | $9.98 | $9.98 | 424,225 |
| 2021-01-28 | $8.83 | $9.50 | $8.78 | $9.33 | $9.33 | 150,087 |
| 2021-01-27 | $9.00 | $9.00 | $8.70 | $8.80 | $8.80 | 102,569 |
| 2021-01-26 | $8.80 | $8.80 | $8.60 | $8.74 | $8.74 | 50,629 |
| 2021-01-25 | $8.51 | $8.89 | $8.50 | $8.75 | $8.75 | 207,942 |
| 2021-01-22 | $7.68 | $7.91 | $7.68 | $7.86 | $7.86 | 13,203 |
| 2021-01-21 | $7.73 | $7.73 | $7.63 | $7.67 | $7.67 | 49,540 |
| 2021-01-20 | $7.82 | $7.83 | $7.63 | $7.67 | $7.67 | 16,604 |
| 2021-01-19 | $7.68 | $7.94 | $7.64 | $7.76 | $7.76 | 33,547 |
| 2021-01-15 | $7.35 | $7.58 | $7.35 | $7.58 | $7.58 | 21,120 |
| 2021-01-14 | $7.40 | $7.43 | $7.32 | $7.36 | $7.36 | 30,699 |
| 2021-01-13 | $7.05 | $7.33 | $7.03 | $7.31 | $7.31 | 11,778 |
| 2021-01-12 | $7.16 | $7.21 | $7.08 | $7.21 | $7.21 | 24,934 |
| 2021-01-11 | $7.10 | $7.24 | $7.09 | $7.21 | $7.21 | 25,840 |
| 2021-01-08 | $7.01 | $7.18 | $7.00 | $7.11 | $7.11 | 18,249 |
| 2021-01-07 | $6.96 | $7.10 | $6.90 | $7.06 | $7.06 | 22,575 |
| 2021-01-06 | $6.78 | $7.16 | $6.78 | $6.98 | $6.98 | 32,167 |
| 2021-01-05 | $6.61 | $6.86 | $6.61 | $6.80 | $6.80 | 26,642 |
| 2021-01-04 | $6.66 | $6.72 | $6.57 | $6.61 | $6.61 | 20,615 |
| 2020-12-31 | $6.82 | $6.88 | $6.63 | $6.66 | $6.66 | 26,212 |
| 2020-12-30 | $6.67 | $6.90 | $6.62 | $6.90 | $6.90 | 40,328 |
| 2020-12-29 | $6.70 | $6.95 | $6.60 | $6.67 | $6.67 | 14,034 |
| 2020-12-28 | $6.71 | $6.85 | $6.61 | $6.75 | $6.75 | 11,917 |
| 2020-12-24 | $6.78 | $6.78 | $6.52 | $6.71 | $6.71 | 3,743 |
| 2020-12-23 | $6.66 | $6.81 | $6.53 | $6.65 | $6.65 | 15,701 |
| 2020-12-22 | $6.75 | $6.81 | $6.59 | $6.60 | $6.60 | 10,314 |
| 2020-12-21 | $6.50 | $6.80 | $6.45 | $6.78 | $6.78 | 32,152 |
| 2020-12-18 | $7.40 | $7.40 | $6.57 | $6.57 | $6.57 | 52,801 |
| 2020-12-17 | $7.75 | $7.75 | $7.37 | $7.43 | $7.43 | 17,475 |
| 2020-12-16 | $7.99 | $8.00 | $7.67 | $7.68 | $7.68 | 23,923 |
| 2020-12-15 | $7.77 | $8.17 | $7.70 | $7.76 | $7.76 | 80,617 |
| 2020-12-14 | $7.90 | $7.90 | $7.60 | $7.67 | $7.67 | 34,654 |
| 2020-12-11 | $7.70 | $7.72 | $7.60 | $7.72 | $7.72 | 14,500 |
| 2020-12-10 | $7.67 | $7.70 | $7.51 | $7.68 | $7.68 | 12,317 |
| 2020-12-09 | $7.47 | $7.72 | $7.31 | $7.71 | $7.71 | 17,317 |
| 2020-12-08 | $7.22 | $7.49 | $7.22 | $7.36 | $7.36 | 9,413 |
| 2020-12-07 | $7.10 | $7.36 | $7.10 | $7.27 | $7.27 | 17,746 |
| 2020-12-04 | $6.96 | $7.25 | $6.96 | $7.15 | $7.15 | 15,421 |
| 2020-12-03 | $6.56 | $7.00 | $6.41 | $7.00 | $7.00 | 26,741 |
| 2020-12-02 | $6.72 | $6.78 | $6.34 | $6.61 | $6.61 | 25,199 |
| 2020-12-01 | $6.77 | $6.82 | $6.60 | $6.72 | $6.72 | 15,017 |
| 2020-11-30 | $6.11 | $6.75 | $6.08 | $6.70 | $6.70 | 27,029 |
| 2020-11-27 | $5.99 | $6.23 | $5.99 | $6.23 | $6.23 | 3,890 |
| 2020-11-25 | $5.91 | $6.03 | $5.91 | $6.01 | $6.01 | 14,535 |
| 2020-11-24 | $6.21 | $6.21 | $5.87 | $6.01 | $6.01 | 31,328 |
| 2020-11-23 | $6.04 | $6.24 | $6.04 | $6.17 | $6.17 | 17,133 |
| 2020-11-20 | $5.74 | $6.27 | $5.48 | $6.05 | $6.05 | 56,375 |
| 2020-11-19 | $5.55 | $5.64 | $5.50 | $5.61 | $5.61 | 24,478 |
| 2020-11-18 | $5.57 | $5.57 | $5.45 | $5.52 | $5.52 | 8,983 |
| 2020-11-17 | $5.53 | $5.63 | $5.53 | $5.59 | $5.59 | 10,516 |
| 2020-11-16 | $5.56 | $5.60 | $5.51 | $5.51 | $5.51 | 14,386 |
| 2020-11-13 | $5.31 | $5.47 | $5.27 | $5.42 | $5.42 | 13,324 |
| 2020-11-12 | $5.58 | $5.58 | $5.32 | $5.34 | $5.34 | 9,351 |
| 2020-11-11 | $5.38 | $5.61 | $5.38 | $5.56 | $5.56 | 12,109 |
| 2020-11-10 | $5.29 | $5.42 | $5.29 | $5.38 | $5.38 | 8,858 |
| 2020-11-09 | $5.10 | $5.62 | $5.10 | $5.38 | $5.38 | 48,391 |
| 2020-11-06 | $4.83 | $5.04 | $4.79 | $4.96 | $4.96 | 10,664 |
| 2020-11-05 | $4.65 | $4.75 | $4.60 | $4.63 | $4.63 | 12,563 |
| 2020-11-04 | $4.79 | $4.79 | $4.60 | $4.60 | $4.60 | 28,937 |
| 2020-11-03 | $4.59 | $4.75 | $4.59 | $4.75 | $4.75 | 12,816 |
| 2020-11-02 | $4.53 | $4.59 | $4.52 | $4.56 | $4.56 | 3,783 |
| 2020-10-30 | $4.53 | $4.57 | $4.50 | $4.52 | $4.52 | 11,766 |
| 2020-10-29 | $4.53 | $4.59 | $4.50 | $4.59 | $4.59 | 7,994 |
| 2020-10-28 | $4.60 | $4.62 | $4.50 | $4.56 | $4.56 | 16,142 |
| 2020-10-27 | $4.70 | $4.70 | $4.64 | $4.65 | $4.65 | 14,172 |
| 2020-10-26 | $4.69 | $4.71 | $4.66 | $4.67 | $4.67 | 7,029 |
| 2020-10-23 | $4.67 | $4.71 | $4.67 | $4.71 | $4.71 | 6,370 |
| 2020-10-22 | $4.66 | $4.70 | $4.66 | $4.67 | $4.67 | 11,943 |
| 2020-10-21 | $4.67 | $4.73 | $4.63 | $4.72 | $4.72 | 9,006 |
| 2020-10-20 | $4.74 | $4.74 | $4.64 | $4.73 | $4.73 | 5,583 |
| 2020-10-19 | $4.79 | $4.81 | $4.70 | $4.70 | $4.70 | 3,690 |
| 2020-10-16 | $4.83 | $4.83 | $4.71 | $4.73 | $4.73 | 4,619 |
| 2020-10-15 | $4.78 | $4.87 | $4.67 | $4.81 | $4.81 | 4,701 |
| 2020-10-14 | $4.96 | $5.01 | $4.76 | $4.78 | $4.78 | 6,576 |
| 2020-10-13 | $5.04 | $5.04 | $4.93 | $4.99 | $4.99 | 11,819 |
| 2020-10-12 | $4.92 | $5.00 | $4.85 | $5.00 | $5.00 | 5,898 |
| 2020-10-09 | $5.00 | $5.03 | $4.88 | $4.89 | $4.89 | 12,183 |
| 2020-10-08 | $5.08 | $5.08 | $5.00 | $5.01 | $5.01 | 4,657 |
| 2020-10-07 | $5.05 | $5.06 | $4.86 | $5.03 | $5.03 | 15,562 |
| 2020-10-06 | $4.80 | $5.02 | $4.74 | $5.00 | $5.00 | 21,090 |
| 2020-10-05 | $4.69 | $4.84 | $4.62 | $4.80 | $4.80 | 14,400 |
| 2020-10-02 | $4.66 | $4.84 | $4.60 | $4.82 | $4.82 | 16,570 |
| 2020-10-01 | $4.62 | $4.73 | $4.62 | $4.67 | $4.67 | 10,756 |
| 2020-09-30 | $4.68 | $4.72 | $4.64 | $4.66 | $4.66 | 22,520 |
| 2020-09-29 | $4.70 | $4.71 | $4.65 | $4.70 | $4.70 | 8,688 |
| 2020-09-28 | $4.69 | $4.76 | $4.64 | $4.75 | $4.75 | 15,575 |
| 2020-09-25 | $4.81 | $4.84 | $4.73 | $4.74 | $4.74 | 13,068 |
| 2020-09-24 | $4.78 | $4.79 | $4.74 | $4.78 | $4.78 | 11,375 |
| 2020-09-23 | $4.75 | $4.81 | $4.75 | $4.77 | $4.77 | 14,980 |
| 2020-09-22 | $4.62 | $4.77 | $4.60 | $4.71 | $4.71 | 10,137 |
| 2020-09-21 | $4.69 | $4.69 | $4.60 | $4.66 | $4.66 | 15,131 |
| 2020-09-18 | $4.78 | $4.78 | $4.72 | $4.75 | $4.75 | 11,076 |
| 2020-09-17 | $4.82 | $4.86 | $4.74 | $4.75 | $4.75 | 9,099 |
| 2020-09-16 | $4.79 | $4.92 | $4.77 | $4.85 | $4.85 | 12,972 |
| 2020-09-15 | $4.94 | $4.94 | $4.71 | $4.77 | $4.77 | 19,319 |
| 2020-09-14 | $4.79 | $4.92 | $4.79 | $4.90 | $4.90 | 13,262 |
| 2020-09-11 | $4.78 | $4.80 | $4.60 | $4.80 | $4.80 | 44,522 |
| 2020-09-10 | $4.76 | $4.85 | $4.76 | $4.78 | $4.78 | 17,509 |
| 2020-09-09 | $4.70 | $4.77 | $4.62 | $4.76 | $4.76 | 11,442 |
| 2020-09-08 | $4.77 | $4.77 | $4.65 | $4.66 | $4.66 | 13,967 |
| 2020-09-04 | $4.68 | $4.77 | $4.66 | $4.66 | $4.66 | 2,751 |
| 2020-09-03 | $4.57 | $4.70 | $4.57 | $4.65 | $4.65 | 15,780 |
| 2020-09-02 | $4.65 | $4.66 | $4.62 | $4.65 | $4.65 | 31,872 |
| 2020-09-01 | $4.65 | $4.72 | $4.62 | $4.66 | $4.66 | 17,733 |
| 2020-08-31 | $4.73 | $4.73 | $4.64 | $4.65 | $4.65 | 24,596 |
| 2020-08-28 | $4.69 | $4.75 | $4.67 | $4.69 | $4.69 | 19,368 |
| 2020-08-27 | $4.82 | $4.82 | $4.63 | $4.73 | $4.73 | 12,343 |
| 2020-08-26 | $4.85 | $4.85 | $4.67 | $4.74 | $4.74 | 13,989 |
| 2020-08-25 | $4.77 | $4.85 | $4.65 | $4.85 | $4.85 | 20,349 |
| 2020-08-24 | $4.72 | $4.80 | $4.61 | $4.71 | $4.71 | 29,806 |
| 2020-08-21 | $4.72 | $4.72 | $4.63 | $4.65 | $4.65 | 20,520 |
| 2020-08-20 | $4.67 | $4.72 | $4.65 | $4.71 | $4.71 | 8,989 |
| 2020-08-19 | $4.74 | $4.74 | $4.65 | $4.72 | $4.72 | 7,585 |
| 2020-08-18 | $4.80 | $4.85 | $4.65 | $4.71 | $4.71 | 21,331 |
| 2020-08-17 | $4.75 | $4.83 | $4.65 | $4.78 | $4.78 | 25,148 |
| 2020-08-14 | $4.70 | $4.71 | $4.66 | $4.71 | $4.71 | 4,741 |
| 2020-08-13 | $4.65 | $4.72 | $4.65 | $4.65 | $4.65 | 7,103 |
| 2020-08-12 | $4.68 | $4.70 | $4.65 | $4.66 | $4.66 | 81,173 |
| 2020-08-11 | $4.70 | $5.00 | $4.65 | $4.69 | $4.69 | 43,712 |
| 2020-08-10 | $4.42 | $4.70 | $4.41 | $4.59 | $4.59 | 64,440 |
| 2020-08-07 | $4.54 | $4.55 | $4.40 | $4.40 | $4.40 | 8,080 |
| 2020-08-06 | $4.41 | $4.57 | $4.41 | $4.52 | $4.52 | 18,154 |
| 2020-08-05 | $4.52 | $4.53 | $4.39 | $4.45 | $4.45 | 21,322 |
| 2020-08-04 | $4.47 | $4.66 | $4.41 | $4.45 | $4.45 | 23,314 |
| 2020-08-03 | $4.44 | $4.49 | $4.40 | $4.45 | $4.45 | 28,270 |
| 2020-07-31 | $4.60 | $4.60 | $4.35 | $4.44 | $4.44 | 16,416 |
| 2020-07-30 | $4.52 | $4.62 | $4.52 | $4.56 | $4.56 | 10,301 |
| 2020-07-29 | $4.66 | $4.66 | $4.52 | $4.52 | $4.52 | 4,879 |
| 2020-07-28 | $4.69 | $4.70 | $4.51 | $4.60 | $4.60 | 8,258 |
| 2020-07-27 | $4.56 | $4.73 | $4.56 | $4.70 | $4.70 | 33,793 |
| 2020-07-24 | $4.57 | $4.62 | $4.52 | $4.59 | $4.59 | 7,797 |
| 2020-07-23 | $4.72 | $4.73 | $4.60 | $4.60 | $4.60 | 9,127 |
| 2020-07-22 | $4.83 | $4.83 | $4.70 | $4.74 | $4.74 | 5,820 |
| 2020-07-21 | $4.67 | $4.74 | $4.64 | $4.74 | $4.74 | 38,631 |
| 2020-07-20 | $4.80 | $4.80 | $4.51 | $4.57 | $4.57 | 5,902 |
| 2020-07-17 | $4.90 | $4.98 | $4.82 | $4.85 | $4.85 | 16,700 |
| 2020-07-16 | $4.66 | $4.89 | $4.54 | $4.86 | $4.86 | 33,100 |
| 2020-07-15 | $4.56 | $4.68 | $4.55 | $4.67 | $4.67 | 21,500 |
| 2020-07-14 | $4.39 | $4.54 | $4.39 | $4.45 | $4.45 | 29,200 |
| 2020-07-13 | $4.39 | $4.45 | $4.34 | $4.39 | $4.39 | 11,200 |
| 2020-07-10 | $4.39 | $4.45 | $4.33 | $4.41 | $4.41 | 16,900 |
| 2020-07-09 | $4.39 | $4.40 | $4.26 | $4.29 | $4.29 | 25,900 |
| 2020-07-08 | $4.42 | $4.47 | $4.26 | $4.39 | $4.39 | 45,800 |
| 2020-07-07 | $4.46 | $4.53 | $4.38 | $4.47 | $4.47 | 17,800 |
| 2020-07-06 | $4.52 | $4.56 | $4.44 | $4.56 | $4.56 | 14,600 |
| 2020-07-02 | $4.50 | $4.61 | $4.42 | $4.52 | $4.52 | 20,100 |
| 2020-07-01 | $4.48 | $4.50 | $4.30 | $4.42 | $4.42 | 24,500 |
| 2020-06-30 | $4.50 | $4.55 | $4.41 | $4.47 | $4.47 | 14,900 |
| 2020-06-29 | $4.57 | $4.57 | $4.43 | $4.50 | $4.50 | 11,500 |
| 2020-06-26 | $4.50 | $4.61 | $4.42 | $4.51 | $4.51 | 37,521 |
| 2020-06-25 | $4.64 | $4.73 | $4.36 | $4.55 | $4.55 | 51,075 |
| 2020-06-24 | $4.56 | $4.74 | $4.47 | $4.65 | $4.65 | 143,958 |
| 2020-06-23 | $4.85 | $4.90 | $4.65 | $4.72 | $4.72 | 45,206 |
| 2020-06-22 | $4.82 | $4.94 | $4.62 | $4.79 | $4.79 | 56,875 |
| 2020-06-19 | $4.98 | $5.05 | $4.97 | $5.00 | $5.00 | 38,996 |
| 2020-06-18 | $5.00 | $5.07 | $4.95 | $5.00 | $5.00 | 32,501 |
| 2020-06-17 | $5.09 | $5.10 | $4.95 | $5.02 | $5.02 | 28,933 |
| 2020-06-16 | $5.17 | $5.26 | $4.95 | $5.08 | $5.08 | 59,015 |
| 2020-06-15 | $4.86 | $5.13 | $4.80 | $5.07 | $5.07 | 54,027 |
| 2020-06-12 | $4.88 | $5.23 | $4.88 | $5.09 | $5.09 | 50,936 |
| 2020-06-11 | $5.31 | $5.31 | $4.68 | $4.88 | $4.88 | 76,624 |
| 2020-06-10 | $5.28 | $6.00 | $5.21 | $5.53 | $5.53 | 87,476 |
| 2020-06-09 | $6.27 | $6.28 | $4.81 | $5.28 | $5.28 | 185,144 |
| 2020-06-08 | $5.42 | $7.32 | $5.39 | $6.48 | $6.48 | 201,717 |
| 2020-06-05 | $4.50 | $5.41 | $4.50 | $5.35 | $5.35 | 130,937 |
| 2020-06-04 | $4.36 | $4.63 | $4.32 | $4.50 | $4.50 | 73,783 |
| 2020-06-03 | $4.25 | $4.50 | $4.25 | $4.35 | $4.35 | 31,457 |
| 2020-06-02 | $4.52 | $4.56 | $4.21 | $4.23 | $4.23 | 36,046 |
| 2020-06-01 | $4.53 | $4.63 | $4.38 | $4.44 | $4.44 | 26,409 |
| 2020-05-29 | $4.39 | $4.56 | $4.36 | $4.47 | $4.47 | 23,173 |
| 2020-05-28 | $5.02 | $5.10 | $4.25 | $4.35 | $4.35 | 109,378 |
| 2020-05-27 | $4.61 | $5.34 | $4.61 | $5.15 | $5.15 | 30,744 |
| 2020-05-26 | $4.51 | $4.92 | $4.51 | $4.79 | $4.79 | 25,506 |
| 2020-05-22 | $4.21 | $4.47 | $4.17 | $4.47 | $4.47 | 45,899 |
| 2020-05-21 | $4.23 | $4.40 | $4.20 | $4.21 | $4.21 | 60,123 |
| 2020-05-20 | $4.25 | $4.33 | $4.20 | $4.23 | $4.23 | 32,908 |
| 2020-05-19 | $4.36 | $4.38 | $4.21 | $4.25 | $4.25 | 19,868 |
| 2020-05-18 | $4.47 | $4.64 | $4.37 | $4.46 | $4.46 | 22,036 |
| 2020-05-15 | $4.38 | $4.40 | $4.19 | $4.34 | $4.34 | 18,087 |
| 2020-05-14 | $4.20 | $4.45 | $4.14 | $4.38 | $4.38 | 15,705 |
| 2020-05-13 | $4.20 | $4.34 | $4.09 | $4.24 | $4.24 | 47,626 |
| 2020-05-12 | $4.41 | $4.41 | $4.20 | $4.25 | $4.25 | 41,210 |
| 2020-05-11 | $4.44 | $4.56 | $4.26 | $4.26 | $4.26 | 23,866 |
| 2020-05-08 | $4.28 | $4.47 | $4.27 | $4.44 | $4.44 | 23,793 |
| 2020-05-07 | $4.26 | $4.27 | $4.20 | $4.25 | $4.25 | 25,163 |
| 2020-05-06 | $4.31 | $4.34 | $4.15 | $4.24 | $4.24 | 25,948 |
| 2020-05-05 | $4.50 | $4.50 | $4.26 | $4.32 | $4.32 | 37,709 |
| 2020-05-04 | $4.60 | $4.60 | $4.35 | $4.48 | $4.48 | 7,529 |
| 2020-05-01 | $4.47 | $4.84 | $4.47 | $4.61 | $4.61 | 11,098 |
| 2020-04-30 | $5.01 | $5.06 | $4.77 | $4.90 | $4.90 | 16,847 |
| 2020-04-29 | $4.75 | $5.17 | $4.75 | $5.02 | $5.02 | 29,701 |
| 2020-04-28 | $4.70 | $4.72 | $4.49 | $4.63 | $4.63 | 21,133 |
| 2020-04-27 | $4.29 | $4.70 | $4.29 | $4.69 | $4.69 | 24,000 |
| 2020-04-24 | $4.28 | $4.35 | $4.19 | $4.33 | $4.33 | 47,139 |
| 2020-04-23 | $4.23 | $4.37 | $4.18 | $4.22 | $4.22 | 54,084 |
| 2020-04-22 | $4.39 | $4.39 | $4.19 | $4.28 | $4.28 | 20,461 |
| 2020-04-21 | $4.16 | $4.27 | $4.10 | $4.26 | $4.26 | 19,094 |
| 2020-04-20 | $4.15 | $4.46 | $4.15 | $4.31 | $4.31 | 35,392 |
| 2020-04-17 | $4.26 | $4.68 | $4.25 | $4.27 | $4.27 | 34,304 |
| 2020-04-16 | $4.34 | $4.34 | $4.17 | $4.22 | $4.22 | 57,104 |
| 2020-04-15 | $4.40 | $4.44 | $4.20 | $4.36 | $4.36 | 19,711 |
| 2020-04-14 | $4.21 | $4.56 | $4.20 | $4.51 | $4.51 | 47,115 |
| 2020-04-13 | $4.33 | $4.53 | $4.10 | $4.42 | $4.42 | 44,396 |
| 2020-04-09 | $4.20 | $4.50 | $4.13 | $4.20 | $4.20 | 78,023 |
| 2020-04-08 | $4.65 | $4.65 | $4.16 | $4.20 | $4.20 | 94,473 |
| 2020-04-07 | $4.50 | $4.74 | $4.20 | $4.43 | $4.43 | 57,996 |
| 2020-04-06 | $4.20 | $4.48 | $4.14 | $4.31 | $4.31 | 30,169 |
| 2020-04-03 | $4.94 | $4.94 | $4.02 | $4.22 | $4.22 | 33,287 |
| 2020-04-02 | $4.40 | $4.65 | $4.28 | $4.49 | $4.49 | 13,234 |
| 2020-04-01 | $4.37 | $4.49 | $4.08 | $4.30 | $4.30 | 29,461 |
| 2020-03-31 | $4.84 | $5.15 | $4.48 | $4.61 | $4.53 | 30,154 |
| 2020-03-30 | $4.87 | $4.96 | $4.70 | $4.85 | $4.77 | 30,271 |
| 2020-03-27 | $4.78 | $5.18 | $4.66 | $4.98 | $4.89 | 15,090 |
| 2020-03-26 | $4.85 | $5.07 | $4.84 | $4.91 | $4.83 | 13,639 |
| 2020-03-25 | $4.51 | $5.34 | $4.51 | $4.83 | $4.75 | 42,249 |
| 2020-03-24 | $4.00 | $4.49 | $3.91 | $4.49 | $4.41 | 37,626 |
| 2020-03-23 | $3.80 | $4.10 | $3.80 | $4.00 | $3.93 | 97,046 |
| 2020-03-20 | $3.81 | $4.52 | $3.81 | $3.95 | $3.88 | 107,358 |
| 2020-03-19 | $3.80 | $3.94 | $3.66 | $3.82 | $3.75 | 66,085 |
| 2020-03-18 | $3.95 | $3.98 | $3.69 | $3.80 | $3.73 | 65,502 |
| 2020-03-17 | $3.90 | $4.29 | $3.54 | $4.16 | $4.09 | 93,393 |
| 2020-03-16 | $4.35 | $4.35 | $3.66 | $4.01 | $3.94 | 90,713 |
| 2020-03-13 | $4.37 | $4.72 | $4.10 | $4.72 | $4.64 | 41,985 |
| 2020-03-12 | $5.60 | $5.70 | $4.37 | $4.37 | $4.30 | 66,808 |
| 2020-03-11 | $6.73 | $6.73 | $5.88 | $5.94 | $5.84 | 45,076 |
| 2020-03-10 | $6.69 | $6.92 | $6.19 | $6.87 | $6.75 | 54,274 |
| 2020-03-09 | $7.46 | $7.46 | $6.36 | $6.51 | $6.40 | 50,868 |
| 2020-03-06 | $8.00 | $8.08 | $7.73 | $7.77 | $7.64 | 18,258 |
| 2020-03-05 | $8.34 | $8.34 | $8.04 | $8.19 | $8.05 | 12,456 |
| 2020-03-04 | $8.21 | $8.66 | $8.10 | $8.60 | $8.45 | 21,767 |
| 2020-03-03 | $8.69 | $8.94 | $7.84 | $7.90 | $7.76 | 28,710 |
| 2020-03-02 | $8.85 | $8.85 | $8.00 | $8.09 | $7.95 | 29,240 |
| 2020-02-28 | $8.60 | $9.02 | $8.53 | $8.91 | $8.76 | 45,029 |
| 2020-02-27 | $8.77 | $9.01 | $8.24 | $8.83 | $8.68 | 34,933 |
| 2020-02-26 | $9.13 | $9.32 | $8.89 | $8.89 | $8.74 | 26,732 |
| 2020-02-25 | $9.50 | $9.59 | $9.05 | $9.20 | $9.04 | 42,257 |
| 2020-02-24 | $9.24 | $9.87 | $9.11 | $9.60 | $9.44 | 22,890 |
| 2020-02-21 | $9.96 | $10.02 | $9.53 | $9.54 | $9.38 | 34,669 |
| 2020-02-20 | $9.82 | $10.07 | $9.82 | $10.01 | $9.84 | 25,922 |
| 2020-02-19 | $10.30 | $10.30 | $9.80 | $9.95 | $9.78 | 45,421 |
| 2020-02-18 | $10.15 | $10.29 | $9.95 | $10.29 | $10.11 | 26,976 |
| 2020-02-14 | $10.26 | $10.28 | $9.91 | $10.11 | $9.94 | 21,791 |
| 2020-02-13 | $10.10 | $10.30 | $10.09 | $10.23 | $10.05 | 24,490 |
| 2020-02-12 | $10.12 | $10.29 | $10.04 | $10.25 | $10.07 | 38,718 |
| 2020-02-11 | $10.04 | $10.10 | $9.95 | $10.00 | $9.83 | 21,297 |
| 2020-02-10 | $10.12 | $10.12 | $9.96 | $10.10 | $9.93 | 12,390 |
| 2020-02-07 | $10.10 | $10.25 | $10.05 | $10.25 | $10.07 | 36,057 |
| 2020-02-06 | $10.18 | $10.20 | $10.06 | $10.12 | $9.95 | 34,161 |
| 2020-02-05 | $9.84 | $10.33 | $9.84 | $10.20 | $10.03 | 69,568 |
| 2020-02-04 | $9.95 | $10.09 | $9.78 | $9.87 | $9.70 | 86,406 |
| 2020-02-03 | $9.65 | $10.00 | $9.53 | $9.86 | $9.69 | 32,627 |
| 2020-01-31 | $9.67 | $9.88 | $9.56 | $9.65 | $9.48 | 21,918 |
| 2020-01-30 | $9.71 | $9.89 | $9.64 | $9.79 | $9.62 | 27,939 |
| 2020-01-29 | $9.38 | $9.72 | $9.38 | $9.71 | $9.54 | 11,888 |
| 2020-01-28 | $9.24 | $9.63 | $9.24 | $9.34 | $9.18 | 30,847 |
| 2020-01-27 | $9.58 | $9.58 | $9.02 | $9.27 | $9.11 | 37,402 |
| 2020-01-24 | $10.08 | $10.08 | $9.50 | $9.54 | $9.38 | 31,390 |
| 2020-01-23 | $9.93 | $10.01 | $9.81 | $10.00 | $9.83 | 22,600 |
| 2020-01-22 | $10.08 | $10.08 | $9.82 | $9.93 | $9.76 | 27,763 |
| 2020-01-21 | $9.93 | $10.06 | $9.83 | $9.92 | $9.75 | 24,774 |
| 2020-01-17 | $10.00 | $10.16 | $9.89 | $10.08 | $9.91 | 39,995 |
| 2020-01-16 | $10.13 | $10.34 | $10.02 | $10.17 | $10.00 | 30,064 |
| 2020-01-15 | $9.80 | $10.34 | $9.80 | $10.05 | $9.88 | 72,187 |
| 2020-01-14 | $9.83 | $9.88 | $9.66 | $9.77 | $9.60 | 35,508 |
| 2020-01-13 | $9.69 | $9.84 | $9.56 | $9.80 | $9.63 | 26,273 |
| 2020-01-10 | $9.77 | $9.90 | $9.60 | $9.80 | $9.63 | 36,789 |
| 2020-01-09 | $9.71 | $9.97 | $9.55 | $9.81 | $9.64 | 36,145 |
| 2020-01-08 | $9.79 | $9.80 | $9.58 | $9.75 | $9.58 | 10,711 |
| 2020-01-07 | $9.66 | $9.84 | $9.50 | $9.80 | $9.63 | 11,835 |
| 2020-01-06 | $9.97 | $9.97 | $9.59 | $9.76 | $9.59 | 40,241 |
| 2020-01-03 | $9.71 | $9.89 | $9.71 | $9.86 | $9.69 | 21,331 |
| 2020-01-02 | $9.95 | $10.13 | $9.24 | $9.82 | $9.65 | 30,457 |
| 2019-12-31 | $9.89 | $10.00 | $9.67 | $9.97 | $9.80 | 41,572 |
| 2019-12-30 | $9.63 | $10.00 | $9.63 | $9.93 | $9.76 | 52,761 |
| 2019-12-27 | $9.80 | $10.04 | $9.55 | $9.63 | $9.46 | 29,511 |
| 2019-12-26 | $9.70 | $9.84 | $9.44 | $9.68 | $9.51 | 31,028 |
| 2019-12-24 | $9.88 | $10.13 | $9.43 | $9.82 | $9.58 | 32,977 |
| 2019-12-23 | $9.76 | $10.06 | $9.63 | $9.79 | $9.55 | 53,692 |
| 2019-12-20 | $9.62 | $9.64 | $9.30 | $9.64 | $9.40 | 84,229 |
| 2019-12-19 | $9.21 | $9.64 | $9.03 | $9.51 | $9.28 | 31,572 |
| 2019-12-18 | $9.55 | $9.71 | $9.17 | $9.32 | $9.09 | 20,819 |
| 2019-12-17 | $9.72 | $9.97 | $9.31 | $9.58 | $9.34 | 71,884 |
| 2019-12-16 | $9.45 | $9.81 | $9.44 | $9.61 | $9.37 | 65,726 |
| 2019-12-13 | $9.34 | $9.49 | $9.22 | $9.45 | $9.22 | 13,880 |
| 2019-12-12 | $9.26 | $9.40 | $9.18 | $9.33 | $9.10 | 36,133 |
| 2019-12-11 | $8.77 | $9.31 | $8.77 | $9.31 | $9.08 | 69,811 |
| 2019-12-10 | $8.67 | $8.83 | $8.60 | $8.78 | $8.56 | 30,880 |
| 2019-12-09 | $8.48 | $8.77 | $8.48 | $8.73 | $8.51 | 26,507 |
| 2019-12-06 | $8.58 | $8.83 | $8.57 | $8.68 | $8.47 | 38,330 |
| 2019-12-05 | $8.55 | $8.55 | $8.27 | $8.45 | $8.24 | 37,097 |
| 2019-12-04 | $8.25 | $8.50 | $8.24 | $8.39 | $8.18 | 23,924 |
| 2019-12-03 | $8.08 | $8.23 | $8.00 | $8.20 | $8.00 | 16,921 |
| 2019-12-02 | $8.15 | $8.15 | $8.04 | $8.15 | $7.95 | 31,329 |
| 2019-11-29 | $8.53 | $8.61 | $8.22 | $8.23 | $8.03 | 10,328 |
| 2019-11-27 | $8.35 | $8.53 | $8.24 | $8.48 | $8.27 | 38,971 |
| 2019-11-26 | $8.05 | $8.35 | $8.04 | $8.26 | $8.06 | 28,268 |
| 2019-11-25 | $7.98 | $8.05 | $7.94 | $8.04 | $7.84 | 21,692 |
| 2019-11-22 | $8.00 | $8.04 | $7.83 | $8.00 | $7.80 | 15,197 |
| 2019-11-21 | $7.90 | $7.96 | $7.80 | $7.96 | $7.76 | 17,530 |
| 2019-11-20 | $8.00 | $8.05 | $7.91 | $7.91 | $7.71 | 25,484 |
| 2019-11-19 | $7.95 | $8.00 | $7.87 | $8.00 | $7.80 | 11,953 |
| 2019-11-18 | $7.94 | $8.00 | $7.78 | $8.00 | $7.80 | 19,830 |
| 2019-11-15 | $8.05 | $8.12 | $7.63 | $7.96 | $7.76 | 40,407 |
| 2019-11-14 | $8.19 | $8.19 | $7.97 | $7.99 | $7.79 | 12,726 |
| 2019-11-13 | $8.00 | $8.30 | $7.91 | $8.30 | $8.09 | 78,944 |
| 2019-11-12 | $8.00 | $8.12 | $7.95 | $8.00 | $7.80 | 109,663 |
| 2019-11-11 | $7.82 | $8.10 | $7.82 | $8.00 | $7.80 | 24,958 |
| 2019-11-08 | $8.40 | $8.51 | $7.74 | $7.82 | $7.63 | 54,063 |
| 2019-11-07 | $7.85 | $8.37 | $7.84 | $8.28 | $8.08 | 76,681 |
| 2019-11-06 | $7.89 | $7.89 | $7.73 | $7.81 | $7.62 | 7,002 |
| 2019-11-05 | $7.35 | $7.90 | $7.35 | $7.82 | $7.63 | 76,626 |
| 2019-11-04 | $7.00 | $7.27 | $6.78 | $7.13 | $6.95 | 26,938 |
| 2019-11-01 | $6.93 | $7.04 | $6.78 | $6.89 | $6.72 | 11,568 |
| 2019-10-31 | $6.99 | $7.01 | $6.77 | $6.79 | $6.62 | 24,077 |
| 2019-10-30 | $6.80 | $6.95 | $6.62 | $6.85 | $6.68 | 25,083 |
| 2019-10-29 | $6.92 | $6.92 | $6.76 | $6.79 | $6.62 | 25,117 |
| 2019-10-28 | $6.60 | $7.56 | $6.60 | $7.10 | $6.92 | 59,992 |
| 2019-10-25 | $5.94 | $6.49 | $5.94 | $6.37 | $6.21 | 9,532 |
| 2019-10-24 | $6.19 | $6.19 | $5.97 | $6.15 | $6.00 | 23,511 |
| 2019-10-23 | $6.00 | $6.18 | $6.00 | $6.13 | $5.97 | 11,894 |
| 2019-10-22 | $6.05 | $6.20 | $6.00 | $6.07 | $5.92 | 22,246 |
| 2019-10-21 | $6.20 | $6.20 | $6.05 | $6.09 | $5.94 | 3,143 |
| 2019-10-18 | $6.06 | $6.15 | $6.01 | $6.15 | $6.00 | 4,719 |
| 2019-10-17 | $6.23 | $6.23 | $6.02 | $6.11 | $5.96 | 13,253 |
| 2019-10-16 | $6.16 | $6.19 | $6.13 | $6.19 | $6.04 | 2,118 |
| 2019-10-15 | $6.12 | $6.22 | $6.11 | $6.13 | $5.98 | 9,741 |
| 2019-10-14 | $6.12 | $6.21 | $6.04 | $6.16 | $6.01 | 6,978 |
| 2019-10-11 | $6.02 | $6.18 | $6.02 | $6.12 | $5.97 | 31,730 |
| 2019-10-10 | $6.19 | $6.33 | $6.03 | $6.03 | $5.88 | 9,766 |
| 2019-10-09 | $6.21 | $6.21 | $6.05 | $6.21 | $6.06 | 3,018 |
| 2019-10-08 | $6.18 | $6.25 | $6.07 | $6.21 | $6.06 | 2,923 |
| 2019-10-07 | $6.21 | $6.33 | $6.16 | $6.20 | $6.05 | 6,561 |
| 2019-10-04 | $6.15 | $6.33 | $6.15 | $6.22 | $6.07 | 3,865 |
| 2019-10-03 | $6.41 | $6.41 | $6.09 | $6.20 | $6.05 | 41,011 |
| 2019-10-02 | $6.83 | $6.84 | $6.48 | $6.49 | $6.33 | 27,561 |
| 2019-10-01 | $7.00 | $7.00 | $6.88 | $6.88 | $6.71 | 14,193 |
| 2019-09-30 | $7.01 | $7.03 | $6.90 | $7.03 | $6.86 | 8,072 |
| 2019-09-27 | $6.88 | $7.02 | $6.88 | $6.92 | $6.75 | 7,018 |
| 2019-09-26 | $7.00 | $7.06 | $6.92 | $6.92 | $6.75 | 5,105 |
| 2019-09-25 | $6.99 | $7.12 | $6.84 | $7.04 | $6.87 | 18,494 |
| 2019-09-24 | $7.15 | $7.15 | $6.90 | $7.02 | $6.77 | 56,665 |
| 2019-09-23 | $7.01 | $7.09 | $6.92 | $7.09 | $6.84 | 9,562 |
| 2019-09-20 | $6.83 | $7.15 | $6.69 | $7.08 | $6.83 | 55,858 |
| 2019-09-19 | $6.91 | $6.96 | $6.61 | $6.89 | $6.65 | 30,810 |
| 2019-09-18 | $7.01 | $7.09 | $6.88 | $6.95 | $6.71 | 11,926 |
| 2019-09-17 | $6.85 | $7.16 | $6.70 | $7.06 | $6.81 | 30,432 |
| 2019-09-16 | $6.75 | $6.95 | $6.70 | $6.84 | $6.60 | 36,448 |
| 2019-09-13 | $6.56 | $6.74 | $6.45 | $6.63 | $6.40 | 19,065 |
| 2019-09-12 | $6.60 | $6.66 | $6.38 | $6.61 | $6.38 | 8,694 |
| 2019-09-11 | $6.61 | $6.76 | $6.50 | $6.58 | $6.35 | 20,173 |
| 2019-09-10 | $6.18 | $6.65 | $6.18 | $6.64 | $6.41 | 18,064 |
| 2019-09-09 | $6.25 | $6.33 | $6.14 | $6.18 | $5.96 | 25,468 |
| 2019-09-06 | $6.15 | $6.15 | $6.05 | $6.12 | $5.91 | 5,992 |
| 2019-09-05 | $6.37 | $6.37 | $6.10 | $6.10 | $5.89 | 19,420 |
| 2019-09-04 | $6.12 | $6.49 | $6.10 | $6.19 | $5.97 | 77,497 |
| 2019-09-03 | $6.04 | $6.09 | $5.92 | $6.08 | $5.87 | 15,392 |
| 2019-08-30 | $6.04 | $6.14 | $6.03 | $6.04 | $5.83 | 11,032 |
| 2019-08-29 | $6.18 | $6.18 | $6.03 | $6.04 | $5.83 | 4,018 |
| 2019-08-28 | $5.88 | $6.19 | $5.88 | $6.09 | $5.87 | 2,204 |
| 2019-08-27 | $6.02 | $6.06 | $5.92 | $6.05 | $5.84 | 19,757 |
| 2019-08-26 | $6.11 | $6.11 | $6.00 | $6.01 | $5.80 | 12,685 |
| 2019-08-23 | $6.16 | $6.18 | $5.96 | $6.08 | $5.87 | 15,776 |
| 2019-08-22 | $6.21 | $6.21 | $6.08 | $6.15 | $5.93 | 5,153 |
| 2019-08-21 | $6.22 | $6.22 | $5.99 | $6.12 | $5.91 | 25,896 |
| 2019-08-20 | $6.10 | $6.25 | $6.02 | $6.19 | $5.97 | 14,651 |
| 2019-08-19 | $6.00 | $6.10 | $5.96 | $6.10 | $5.89 | 44,019 |
| 2019-08-16 | $5.90 | $6.05 | $5.86 | $6.01 | $5.80 | 8,071 |
| 2019-08-15 | $6.05 | $6.05 | $5.80 | $5.84 | $5.64 | 12,834 |
| 2019-08-14 | $6.13 | $6.13 | $6.02 | $6.05 | $5.84 | 6,212 |
| 2019-08-13 | $6.01 | $6.15 | $5.88 | $6.11 | $5.90 | 32,725 |
| 2019-08-12 | $6.10 | $6.10 | $5.96 | $6.01 | $5.80 | 15,690 |
| 2019-08-09 | $5.90 | $6.20 | $5.90 | $6.17 | $5.95 | 19,368 |
| 2019-08-08 | $6.01 | $6.04 | $5.85 | $5.85 | $5.65 | 13,913 |
| 2019-08-07 | $5.98 | $6.00 | $5.79 | $5.94 | $5.73 | 8,048 |
| 2019-08-06 | $5.27 | $5.93 | $5.27 | $5.90 | $5.69 | 26,511 |
| 2019-08-05 | $5.48 | $5.55 | $5.18 | $5.22 | $5.04 | 14,840 |
| 2019-08-02 | $5.47 | $5.52 | $5.38 | $5.51 | $5.32 | 13,232 |
| 2019-08-01 | $5.35 | $5.52 | $5.35 | $5.49 | $5.30 | 15,108 |
| 2019-07-31 | $5.51 | $5.57 | $5.39 | $5.39 | $5.20 | 11,238 |
| 2019-07-30 | $5.24 | $5.54 | $5.24 | $5.52 | $5.33 | 6,729 |
| 2019-07-29 | $5.31 | $5.45 | $5.25 | $5.27 | $5.09 | 20,988 |
| 2019-07-26 | $5.61 | $5.64 | $5.20 | $5.27 | $5.09 | 109,741 |
| 2019-07-25 | $5.60 | $5.66 | $5.52 | $5.66 | $5.46 | 5,775 |
| 2019-07-24 | $5.62 | $5.62 | $5.47 | $5.56 | $5.37 | 13,029 |
| 2019-07-23 | $5.65 | $5.67 | $5.55 | $5.60 | $5.40 | 22,128 |
| 2019-07-22 | $5.59 | $5.70 | $5.56 | $5.64 | $5.44 | 8,066 |
| 2019-07-19 | $5.49 | $5.57 | $5.46 | $5.54 | $5.35 | 16,809 |
| 2019-07-18 | $5.48 | $5.53 | $5.45 | $5.49 | $5.30 | 5,402 |
| 2019-07-17 | $5.70 | $5.70 | $5.45 | $5.48 | $5.29 | 14,819 |
| 2019-07-16 | $5.73 | $5.75 | $5.60 | $5.73 | $5.53 | 4,593 |
| 2019-07-15 | $5.70 | $5.72 | $5.63 | $5.71 | $5.51 | 14,472 |
| 2019-07-12 | $5.49 | $5.67 | $5.49 | $5.59 | $5.39 | 8,293 |
| 2019-07-11 | $5.43 | $5.67 | $5.43 | $5.64 | $5.44 | 14,425 |
| 2019-07-10 | $5.62 | $5.67 | $5.59 | $5.66 | $5.46 | 12,312 |
| 2019-07-09 | $5.62 | $5.68 | $5.59 | $5.62 | $5.42 | 9,608 |
| 2019-07-08 | $5.57 | $5.68 | $5.57 | $5.63 | $5.43 | 7,479 |
| 2019-07-05 | $5.59 | $5.68 | $5.59 | $5.61 | $5.41 | 6,159 |
| 2019-07-03 | $5.62 | $5.68 | $5.57 | $5.60 | $5.40 | 14,677 |
| 2019-07-02 | $5.57 | $5.68 | $5.57 | $5.63 | $5.43 | 5,454 |
| 2019-07-01 | $5.51 | $5.63 | $5.41 | $5.57 | $5.38 | 29,403 |
| 2019-06-28 | $5.26 | $5.40 | $5.26 | $5.38 | $5.19 | 18,234 |
| 2019-06-27 | $5.03 | $5.28 | $5.03 | $5.24 | $5.06 | 33,427 |
| 2019-06-26 | $5.26 | $5.30 | $5.07 | $5.07 | $4.82 | 39,226 |
| 2019-06-25 | $5.10 | $5.28 | $5.10 | $5.25 | $4.99 | 36,977 |
| 2019-06-24 | $5.21 | $5.21 | $5.07 | $5.10 | $4.85 | 22,373 |
| 2019-06-21 | $5.25 | $5.28 | $5.15 | $5.21 | $4.96 | 45,631 |
| 2019-06-20 | $5.15 | $5.30 | $5.13 | $5.27 | $5.01 | 34,094 |
| 2019-06-19 | $5.06 | $5.20 | $5.04 | $5.15 | $4.90 | 33,456 |
| 2019-06-18 | $5.01 | $5.12 | $5.00 | $5.06 | $4.81 | 58,135 |
| 2019-06-17 | $4.95 | $5.10 | $4.95 | $5.02 | $4.78 | 10,781 |
| 2019-06-14 | $5.06 | $5.10 | $5.05 | $5.05 | $4.80 | 9,484 |
| 2019-06-13 | $5.06 | $5.22 | $5.05 | $5.10 | $4.85 | 35,276 |
| 2019-06-12 | $5.11 | $5.12 | $5.06 | $5.06 | $4.81 | 2,442 |
| 2019-06-11 | $5.20 | $5.34 | $5.05 | $5.06 | $4.81 | 17,597 |
| 2019-06-10 | $5.36 | $5.38 | $5.20 | $5.20 | $4.95 | 19,348 |
| 2019-06-07 | $5.42 | $5.42 | $5.23 | $5.32 | $5.06 | 12,770 |
| 2019-06-06 | $5.53 | $5.63 | $5.36 | $5.42 | $5.16 | 6,609 |
| 2019-06-05 | $5.52 | $5.57 | $5.46 | $5.48 | $5.21 | 9,185 |
| 2019-06-04 | $5.50 | $5.60 | $5.38 | $5.52 | $5.25 | 39,823 |
| 2019-06-03 | $5.55 | $5.55 | $5.41 | $5.48 | $5.21 | 34,634 |
| 2019-05-31 | $5.42 | $5.54 | $5.41 | $5.50 | $5.23 | 12,782 |
| 2019-05-30 | $5.51 | $5.53 | $5.45 | $5.53 | $5.26 | 8,474 |
| 2019-05-29 | $5.46 | $5.58 | $5.45 | $5.54 | $5.27 | 15,476 |
| 2019-05-28 | $5.55 | $5.55 | $5.40 | $5.51 | $5.24 | 10,859 |
| 2019-05-24 | $5.55 | $5.60 | $5.50 | $5.50 | $5.23 | 5,407 |
| 2019-05-23 | $5.46 | $5.56 | $5.45 | $5.54 | $5.27 | 16,380 |
| 2019-05-22 | $5.65 | $5.65 | $5.45 | $5.50 | $5.23 | 5,126 |
| 2019-05-21 | $5.61 | $5.75 | $5.46 | $5.64 | $5.37 | 5,285 |
| 2019-05-20 | $5.68 | $5.68 | $5.43 | $5.56 | $5.29 | 13,459 |
| 2019-05-17 | $5.69 | $5.74 | $5.53 | $5.74 | $5.46 | 10,769 |
| 2019-05-16 | $5.92 | $5.93 | $5.59 | $5.71 | $5.43 | 19,288 |
| 2019-05-15 | $6.02 | $6.05 | $5.88 | $5.95 | $5.66 | 11,590 |
| 2019-05-14 | $6.11 | $6.11 | $5.95 | $6.05 | $5.76 | 13,585 |
| 2019-05-13 | $6.15 | $6.20 | $5.91 | $6.10 | $5.80 | 17,286 |
| 2019-05-10 | $6.11 | $6.20 | $5.93 | $6.20 | $5.90 | 18,324 |
| 2019-05-09 | $6.05 | $6.19 | $5.86 | $6.16 | $5.86 | 18,265 |
| 2019-05-08 | $5.83 | $6.15 | $5.81 | $6.06 | $5.77 | 140,126 |
| 2019-05-07 | $5.80 | $5.85 | $5.54 | $5.84 | $5.56 | 30,275 |
| 2019-05-06 | $5.39 | $5.88 | $5.21 | $5.80 | $5.52 | 30,163 |
| 2019-05-03 | $5.56 | $5.56 | $5.31 | $5.40 | $5.14 | 17,715 |
| 2019-05-02 | $5.35 | $5.59 | $5.14 | $5.59 | $5.32 | 28,856 |
| 2019-05-01 | $5.66 | $5.80 | $5.34 | $5.36 | $5.10 | 21,075 |
| 2019-04-30 | $5.76 | $5.89 | $5.65 | $5.65 | $5.38 | 13,940 |
| 2019-04-29 | $5.88 | $5.88 | $5.77 | $5.83 | $5.55 | 12,849 |
| 2019-04-26 | $5.84 | $5.88 | $5.73 | $5.88 | $5.59 | 19,505 |
| 2019-04-25 | $5.99 | $5.99 | $5.85 | $5.86 | $5.58 | 19,779 |
| 2019-04-24 | $5.95 | $6.01 | $5.78 | $5.95 | $5.66 | 41,202 |
| 2019-04-23 | $5.84 | $5.96 | $5.75 | $5.96 | $5.67 | 24,328 |
| 2019-04-22 | $5.93 | $5.93 | $5.73 | $5.84 | $5.56 | 21,448 |
| 2019-04-18 | $5.75 | $5.93 | $5.70 | $5.93 | $5.64 | 24,404 |
| 2019-04-17 | $5.90 | $5.95 | $5.77 | $5.77 | $5.49 | 21,225 |
| 2019-04-16 | $5.91 | $5.96 | $5.83 | $5.90 | $5.61 | 25,431 |
| 2019-04-15 | $5.72 | $5.97 | $5.65 | $5.90 | $5.61 | 23,904 |
| 2019-04-12 | $5.80 | $5.82 | $5.31 | $5.68 | $5.40 | 56,334 |
| 2019-04-11 | $5.85 | $5.85 | $5.74 | $5.82 | $5.54 | 8,145 |
| 2019-04-10 | $5.99 | $5.99 | $5.78 | $5.79 | $5.51 | 15,655 |
| 2019-04-09 | $5.86 | $5.97 | $5.86 | $5.95 | $5.66 | 16,617 |
| 2019-04-08 | $5.93 | $6.01 | $5.85 | $5.85 | $5.57 | 44,185 |
| 2019-04-05 | $5.91 | $6.00 | $5.89 | $5.95 | $5.66 | 7,082 |
| 2019-04-04 | $6.00 | $6.00 | $5.79 | $5.97 | $5.68 | 25,587 |
| 2019-04-03 | $5.87 | $5.87 | $5.74 | $5.81 | $5.53 | 18,051 |
| 2019-04-02 | $5.95 | $5.95 | $5.75 | $5.87 | $5.58 | 8,383 |
| 2019-04-01 | $5.73 | $5.97 | $5.70 | $5.85 | $5.57 | 26,444 |
| 2019-03-29 | $5.76 | $5.87 | $5.66 | $5.72 | $5.37 | 27,197 |
| 2019-03-28 | $5.77 | $5.88 | $5.57 | $5.72 | $5.37 | 40,168 |
| 2019-03-27 | $5.76 | $5.90 | $5.68 | $5.77 | $5.42 | 30,693 |
| 2019-03-26 | $5.82 | $5.87 | $5.68 | $5.77 | $5.42 | 16,456 |
| 2019-03-25 | $5.77 | $5.81 | $5.65 | $5.72 | $5.37 | 22,605 |
| 2019-03-22 | $5.82 | $5.88 | $5.66 | $5.74 | $5.39 | 37,789 |
| 2019-03-21 | $5.94 | $6.07 | $5.62 | $5.76 | $5.41 | 17,426 |
| 2019-03-20 | $5.87 | $5.88 | $5.66 | $5.71 | $5.36 | 16,107 |
| 2019-03-19 | $6.00 | $6.00 | $5.74 | $5.84 | $5.49 | 29,939 |
| 2019-03-18 | $5.76 | $6.05 | $5.74 | $6.02 | $5.65 | 44,717 |
| 2019-03-15 | $5.46 | $5.86 | $5.46 | $5.77 | $5.42 | 49,575 |
| 2019-03-14 | $5.48 | $5.48 | $5.10 | $5.42 | $5.09 | 55,429 |
| 2019-03-13 | $5.41 | $5.56 | $5.41 | $5.51 | $5.18 | 22,433 |
| 2019-03-12 | $5.79 | $5.89 | $5.30 | $5.39 | $5.06 | 55,107 |
| 2019-03-11 | $4.80 | $5.62 | $4.78 | $5.49 | $5.16 | 58,209 |
| 2019-03-08 | $4.85 | $4.93 | $4.61 | $4.78 | $4.49 | 55,165 |
| 2019-03-07 | $5.17 | $5.27 | $4.85 | $4.85 | $4.56 | 16,581 |
| 2019-03-06 | $5.31 | $5.37 | $5.16 | $5.20 | $4.88 | 24,199 |
| 2019-03-05 | $5.39 | $5.49 | $5.23 | $5.30 | $4.98 | 29,401 |
| 2019-03-04 | $5.83 | $5.83 | $5.30 | $5.39 | $5.06 | 29,156 |
| 2019-03-01 | $5.72 | $5.86 | $5.52 | $5.77 | $5.42 | 13,337 |
| 2019-02-28 | $5.50 | $5.75 | $5.50 | $5.71 | $5.36 | 26,195 |
| 2019-02-27 | $5.75 | $5.83 | $5.63 | $5.65 | $5.31 | 5,667 |
| 2019-02-26 | $5.62 | $5.81 | $5.62 | $5.74 | $5.39 | 21,250 |
| 2019-02-25 | $5.57 | $5.71 | $5.51 | $5.64 | $5.30 | 39,841 |
| 2019-02-22 | $5.72 | $5.90 | $5.33 | $5.56 | $5.22 | 120,983 |
| 2019-02-21 | $5.90 | $5.90 | $5.77 | $5.82 | $5.47 | 12,864 |
| 2019-02-20 | $6.12 | $6.12 | $5.90 | $5.90 | $5.54 | 21,265 |
| 2019-02-19 | $5.99 | $6.13 | $5.95 | $6.09 | $5.72 | 15,996 |
| 2019-02-15 | $6.04 | $6.14 | $5.91 | $5.94 | $5.58 | 73,268 |
| 2019-02-14 | $6.01 | $6.08 | $5.94 | $6.00 | $5.64 | 14,375 |
| 2019-02-13 | $6.11 | $6.19 | $5.97 | $5.98 | $5.62 | 14,826 |
| 2019-02-12 | $6.16 | $6.20 | $5.99 | $6.05 | $5.68 | 22,189 |
| 2019-02-11 | $6.02 | $6.10 | $5.80 | $6.06 | $5.69 | 24,193 |
| 2019-02-08 | $6.07 | $6.07 | $5.90 | $6.03 | $5.66 | 20,642 |
| 2019-02-07 | $6.10 | $6.12 | $5.89 | $6.10 | $5.73 | 28,096 |
| 2019-02-06 | $6.11 | $6.15 | $5.94 | $6.07 | $5.70 | 22,838 |
| 2019-02-05 | $6.19 | $6.20 | $6.10 | $6.13 | $5.76 | 18,535 |
| 2019-02-04 | $6.05 | $6.30 | $6.05 | $6.22 | $5.84 | 45,547 |
| 2019-02-01 | $6.16 | $6.16 | $6.06 | $6.11 | $5.74 | 12,327 |
| 2019-01-31 | $6.10 | $6.15 | $6.07 | $6.13 | $5.76 | 23,517 |
| 2019-01-30 | $6.08 | $6.24 | $6.08 | $6.13 | $5.76 | 22,428 |
| 2019-01-29 | $6.25 | $6.25 | $6.10 | $6.11 | $5.74 | 7,039 |
| 2019-01-28 | $6.03 | $6.25 | $6.03 | $6.24 | $5.86 | 48,951 |
| 2019-01-25 | $6.00 | $6.00 | $5.85 | $5.96 | $5.60 | 20,438 |
| 2019-01-24 | $5.85 | $5.97 | $5.75 | $5.96 | $5.60 | 7,745 |
| 2019-01-23 | $5.77 | $5.85 | $5.75 | $5.83 | $5.48 | 17,743 |
| 2019-01-22 | $5.77 | $5.82 | $5.51 | $5.79 | $5.44 | 43,579 |
| 2019-01-18 | $5.95 | $5.95 | $5.74 | $5.83 | $5.48 | 43,027 |
| 2019-01-17 | $5.85 | $5.98 | $5.82 | $5.86 | $5.50 | 13,771 |
| 2019-01-16 | $5.93 | $6.15 | $5.67 | $5.90 | $5.54 | 26,040 |
| 2019-01-15 | $6.05 | $6.13 | $5.97 | $5.97 | $5.61 | 18,651 |
| 2019-01-14 | $5.86 | $6.19 | $5.86 | $6.07 | $5.70 | 49,719 |
| 2019-01-11 | $6.23 | $6.23 | $5.97 | $6.01 | $5.65 | 30,829 |
| 2019-01-10 | $6.18 | $6.25 | $6.03 | $6.23 | $5.85 | 52,490 |
| 2019-01-09 | $5.98 | $6.20 | $5.94 | $6.16 | $5.79 | 45,416 |
| 2019-01-08 | $6.05 | $6.25 | $5.84 | $6.06 | $5.69 | 130,725 |
| 2019-01-07 | $5.90 | $6.33 | $5.82 | $5.95 | $5.59 | 87,017 |
| 2019-01-04 | $5.65 | $5.85 | $5.55 | $5.82 | $5.47 | 66,007 |
| 2019-01-03 | $4.99 | $5.54 | $4.80 | $5.54 | $5.20 | 114,262 |
| 2019-01-02 | $4.23 | $5.25 | $4.21 | $5.03 | $4.72 | 124,776 |
| 2018-12-31 | $4.04 | $4.17 | $4.02 | $4.08 | $3.83 | 149,430 |
| 2018-12-28 | $4.03 | $4.08 | $4.00 | $4.04 | $3.80 | 187,695 |
| 2018-12-27 | $4.05 | $4.05 | $3.95 | $4.04 | $3.80 | 131,104 |
| 2018-12-26 | $4.02 | $4.15 | $4.00 | $4.11 | $3.86 | 237,091 |
| 2018-12-24 | $4.27 | $4.34 | $4.12 | $4.16 | $3.84 | 54,441 |
| 2018-12-21 | $4.74 | $4.82 | $4.01 | $4.27 | $3.94 | 253,834 |
| 2018-12-20 | $5.02 | $5.05 | $4.75 | $4.78 | $4.41 | 105,708 |
| 2018-12-19 | $5.15 | $5.15 | $5.02 | $5.02 | $4.63 | 58,241 |
| 2018-12-18 | $5.25 | $5.30 | $5.10 | $5.20 | $4.80 | 46,238 |
| 2018-12-17 | $5.47 | $5.50 | $5.11 | $5.23 | $4.82 | 58,364 |
| 2018-12-14 | $5.40 | $5.55 | $5.40 | $5.47 | $5.05 | 13,909 |
| 2018-12-13 | $5.67 | $5.84 | $5.33 | $5.47 | $5.05 | 28,554 |
| 2018-12-12 | $5.77 | $5.79 | $5.62 | $5.66 | $5.22 | 18,515 |
| 2018-12-11 | $5.88 | $5.88 | $5.68 | $5.73 | $5.29 | 32,268 |
| 2018-12-10 | $5.89 | $5.89 | $5.63 | $5.85 | $5.40 | 42,028 |
| 2018-12-07 | $5.86 | $6.13 | $5.78 | $5.89 | $5.43 | 38,051 |
| 2018-12-06 | $5.81 | $5.98 | $5.81 | $5.97 | $5.51 | 28,820 |
| 2018-12-04 | $6.20 | $6.20 | $5.76 | $5.84 | $5.39 | 35,679 |
| 2018-12-03 | $6.33 | $6.33 | $6.09 | $6.19 | $5.71 | 11,052 |
| 2018-11-30 | $6.56 | $6.58 | $6.20 | $6.20 | $5.72 | 18,937 |
| 2018-11-29 | $6.31 | $6.66 | $6.31 | $6.61 | $6.10 | 20,032 |
| 2018-11-28 | $6.27 | $6.46 | $6.27 | $6.38 | $5.89 | 41,270 |
| 2018-11-27 | $6.37 | $6.39 | $6.25 | $6.27 | $5.78 | 10,597 |
| 2018-11-26 | $6.34 | $6.38 | $6.23 | $6.34 | $5.85 | 20,587 |
| 2018-11-23 | $6.48 | $6.50 | $6.16 | $6.16 | $5.68 | 13,747 |
| 2018-11-21 | $6.15 | $6.42 | $6.15 | $6.37 | $5.88 | 8,475 |
| 2018-11-20 | $6.05 | $6.15 | $6.00 | $6.07 | $5.60 | 57,007 |
| 2018-11-19 | $6.35 | $6.37 | $6.09 | $6.13 | $5.66 | 17,398 |
| 2018-11-16 | $6.24 | $6.34 | $6.06 | $6.28 | $5.79 | 29,121 |
| 2018-11-15 | $6.10 | $6.24 | $6.05 | $6.22 | $5.74 | 46,637 |
| 2018-11-14 | $6.31 | $6.35 | $6.05 | $6.13 | $5.66 | 28,775 |
| 2018-11-13 | $6.11 | $6.36 | $6.03 | $6.31 | $5.82 | 37,942 |
| 2018-11-12 | $6.30 | $6.34 | $6.08 | $6.11 | $5.64 | 55,420 |
| 2018-11-09 | $6.31 | $6.38 | $6.28 | $6.30 | $5.81 | 54,605 |
| 2018-11-08 | $6.25 | $6.45 | $6.20 | $6.37 | $5.88 | 85,502 |
| 2018-11-07 | $7.00 | $7.08 | $6.09 | $6.25 | $5.77 | 193,014 |
| 2018-11-06 | $7.32 | $7.32 | $6.59 | $7.12 | $6.57 | 122,630 |
| 2018-11-05 | $7.04 | $7.24 | $7.04 | $7.14 | $6.59 | 22,302 |
| 2018-11-02 | $7.20 | $7.20 | $6.93 | $7.04 | $6.49 | 14,968 |
| 2018-11-01 | $6.88 | $7.36 | $6.85 | $7.21 | $6.65 | 32,676 |
| 2018-10-31 | $6.79 | $7.02 | $6.79 | $6.90 | $6.37 | 21,112 |
| 2018-10-30 | $6.75 | $6.88 | $6.66 | $6.71 | $6.19 | 123,176 |
| 2018-10-29 | $6.70 | $6.96 | $6.66 | $6.69 | $6.17 | 42,974 |
| 2018-10-26 | $6.85 | $6.90 | $6.62 | $6.64 | $6.13 | 26,337 |
| 2018-10-25 | $7.22 | $7.22 | $6.89 | $6.89 | $6.36 | 21,714 |
| 2018-10-24 | $7.60 | $7.60 | $7.11 | $7.11 | $6.56 | 18,704 |
| 2018-10-23 | $7.61 | $7.64 | $7.43 | $7.57 | $6.98 | 21,388 |
| 2018-10-22 | $7.72 | $7.78 | $7.58 | $7.66 | $7.07 | 20,933 |
| 2018-10-19 | $7.66 | $7.80 | $7.46 | $7.68 | $7.08 | 16,738 |
| 2018-10-18 | $7.89 | $7.92 | $7.63 | $7.74 | $7.14 | 21,269 |
| 2018-10-17 | $7.86 | $7.96 | $7.53 | $7.94 | $7.32 | 37,428 |
| 2018-10-16 | $7.40 | $7.81 | $7.33 | $7.77 | $7.17 | 32,177 |
| 2018-10-15 | $7.32 | $7.53 | $7.14 | $7.35 | $6.78 | 41,471 |
| 2018-10-12 | $7.56 | $7.64 | $7.08 | $7.30 | $6.73 | 21,821 |
| 2018-10-11 | $7.32 | $7.58 | $7.32 | $7.45 | $6.87 | 57,605 |
| 2018-10-10 | $7.82 | $8.01 | $7.31 | $7.35 | $6.78 | 50,306 |
| 2018-10-09 | $8.00 | $8.01 | $7.72 | $7.86 | $7.25 | 45,098 |
| 2018-10-08 | $7.56 | $8.00 | $7.56 | $7.99 | $7.37 | 73,935 |
| 2018-10-05 | $7.72 | $7.97 | $7.64 | $7.71 | $7.11 | 47,120 |
| 2018-10-04 | $7.89 | $8.03 | $7.77 | $7.77 | $7.17 | 37,387 |
| 2018-10-03 | $7.81 | $7.97 | $7.72 | $7.92 | $7.31 | 42,452 |
| 2018-10-02 | $7.81 | $7.95 | $7.72 | $7.83 | $7.22 | 51,259 |
| 2018-10-01 | $7.83 | $7.86 | $7.56 | $7.69 | $7.09 | 72,994 |
| 2018-09-28 | $7.90 | $8.03 | $7.77 | $7.83 | $7.22 | 57,708 |
| 2018-09-27 | $7.87 | $8.03 | $7.87 | $7.90 | $7.29 | 46,823 |
| 2018-09-26 | $8.26 | $8.42 | $7.91 | $7.91 | $7.30 | 92,875 |
| 2018-09-25 | $8.52 | $8.52 | $8.26 | $8.31 | $7.59 | 25,558 |
| 2018-09-24 | $8.63 | $8.69 | $8.37 | $8.45 | $7.72 | 54,668 |
| 2018-09-21 | $8.62 | $8.77 | $8.46 | $8.77 | $8.01 | 72,317 |
| 2018-09-20 | $8.70 | $8.83 | $8.50 | $8.69 | $7.94 | 46,170 |
| 2018-09-19 | $8.31 | $8.84 | $8.31 | $8.74 | $7.99 | 52,585 |
| 2018-09-18 | $8.79 | $8.79 | $8.33 | $8.33 | $7.61 | 94,452 |
| 2018-09-17 | $8.96 | $9.05 | $8.76 | $8.79 | $8.03 | 70,544 |
| 2018-09-14 | $9.00 | $9.09 | $8.94 | $9.00 | $8.22 | 44,856 |
| 2018-09-13 | $9.04 | $9.20 | $8.94 | $9.02 | $8.24 | 52,223 |
| 2018-09-12 | $8.96 | $9.15 | $8.95 | $9.04 | $8.26 | 51,372 |
| 2018-09-11 | $9.26 | $9.31 | $8.96 | $8.96 | $8.19 | 51,833 |
| 2018-09-10 | $9.35 | $9.36 | $9.15 | $9.30 | $8.50 | 111,549 |
| 2018-09-07 | $9.26 | $9.38 | $9.15 | $9.27 | $8.47 | 53,184 |
| 2018-09-06 | $9.75 | $9.79 | $9.29 | $9.37 | $8.56 | 46,275 |
| 2018-09-05 | $9.50 | $9.77 | $9.21 | $9.75 | $8.91 | 115,293 |
| 2018-09-04 | $8.95 | $9.47 | $8.95 | $9.34 | $8.54 | 119,372 |
| 2018-08-31 | $9.00 | $9.00 | $8.61 | $8.93 | $8.16 | 65,820 |
| 2018-08-30 | $9.40 | $9.41 | $9.09 | $9.17 | $8.38 | 47,421 |
| 2018-08-29 | $9.40 | $9.46 | $9.22 | $9.38 | $8.57 | 32,510 |
| 2018-08-28 | $9.57 | $9.57 | $9.21 | $9.41 | $8.60 | 48,425 |
| 2018-08-27 | $9.14 | $9.70 | $9.11 | $9.62 | $8.79 | 74,335 |
| 2018-08-24 | $9.00 | $9.23 | $8.91 | $9.07 | $8.29 | 64,942 |
| 2018-08-23 | $9.10 | $9.13 | $8.88 | $8.98 | $8.21 | 46,867 |
| 2018-08-22 | $8.87 | $9.20 | $8.87 | $9.08 | $8.30 | 94,486 |
| 2018-08-21 | $8.70 | $8.96 | $8.70 | $8.86 | $8.10 | 35,868 |
| 2018-08-20 | $8.55 | $8.72 | $8.47 | $8.67 | $7.92 | 20,483 |
| 2018-08-17 | $8.23 | $8.62 | $8.23 | $8.55 | $7.81 | 45,896 |
| 2018-08-16 | $8.16 | $8.33 | $7.97 | $8.24 | $7.53 | 43,808 |
| 2018-08-15 | $8.29 | $8.29 | $8.02 | $8.16 | $7.46 | 78,182 |
| 2018-08-14 | $8.13 | $8.39 | $8.13 | $8.28 | $7.57 | 48,364 |
| 2018-08-13 | $7.92 | $8.20 | $7.78 | $8.09 | $7.39 | 79,941 |
| 2018-08-10 | $7.88 | $8.10 | $7.76 | $7.85 | $7.17 | 42,527 |
| 2018-08-09 | $7.55 | $8.21 | $7.48 | $7.90 | $7.22 | 138,189 |
| 2018-08-08 | $7.20 | $7.60 | $6.80 | $7.57 | $6.92 | 103,874 |
| 2018-08-07 | $6.60 | $6.76 | $6.51 | $6.51 | $5.95 | 36,047 |
| 2018-08-06 | $6.63 | $6.63 | $6.46 | $6.56 | $5.99 | 38,437 |
| 2018-08-03 | $6.57 | $6.71 | $6.57 | $6.67 | $6.10 | 14,260 |
| 2018-08-02 | $6.51 | $6.62 | $6.42 | $6.61 | $6.04 | 24,832 |
| 2018-08-01 | $6.52 | $6.58 | $6.42 | $6.51 | $5.95 | 28,786 |
| 2018-07-31 | $6.41 | $6.60 | $6.41 | $6.48 | $5.92 | 26,058 |
| 2018-07-30 | $6.46 | $6.55 | $6.41 | $6.43 | $5.88 | 47,840 |
| 2018-07-27 | $6.51 | $6.51 | $6.41 | $6.47 | $5.91 | 31,225 |
| 2018-07-26 | $6.47 | $6.53 | $6.41 | $6.47 | $5.91 | 15,992 |
| 2018-07-25 | $6.52 | $6.52 | $6.40 | $6.49 | $5.93 | 51,543 |
| 2018-07-24 | $6.47 | $6.55 | $6.37 | $6.52 | $5.96 | 55,430 |
| 2018-07-23 | $6.41 | $6.49 | $6.40 | $6.45 | $5.89 | 51,994 |
| 2018-07-20 | $6.40 | $6.52 | $6.37 | $6.41 | $5.86 | 36,725 |
| 2018-07-19 | $6.45 | $6.49 | $6.35 | $6.37 | $5.82 | 31,272 |
| 2018-07-18 | $6.64 | $6.64 | $6.40 | $6.49 | $5.93 | 39,641 |
| 2018-07-17 | $6.64 | $6.72 | $6.35 | $6.60 | $6.03 | 56,612 |
| 2018-07-16 | $6.80 | $6.83 | $6.62 | $6.65 | $6.08 | 77,615 |
| 2018-07-13 | $6.81 | $6.85 | $6.72 | $6.79 | $6.21 | 24,586 |
| 2018-07-12 | $6.77 | $6.83 | $6.66 | $6.78 | $6.20 | 39,997 |
| 2018-07-11 | $7.02 | $7.06 | $6.68 | $6.76 | $6.18 | 40,551 |
| 2018-07-10 | $7.21 | $7.26 | $6.95 | $7.02 | $6.42 | 51,002 |
| 2018-07-09 | $6.90 | $7.27 | $6.90 | $7.22 | $6.60 | 73,749 |
| 2018-07-06 | $6.85 | $6.95 | $6.79 | $6.87 | $6.28 | 51,842 |
| 2018-07-05 | $6.76 | $6.87 | $6.60 | $6.81 | $6.22 | 46,091 |
| 2018-07-03 | $6.66 | $6.83 | $6.66 | $6.78 | $6.20 | 30,851 |
| 2018-07-02 | $6.42 | $6.66 | $6.42 | $6.63 | $6.06 | 46,818 |
| 2018-06-29 | $6.50 | $6.50 | $6.31 | $6.47 | $5.91 | 53,078 |
| 2018-06-28 | $6.60 | $6.77 | $6.43 | $6.44 | $5.89 | 46,183 |
| 2018-06-27 | $6.81 | $6.91 | $6.60 | $6.62 | $6.05 | 65,709 |
| 2018-06-26 | $6.71 | $6.94 | $6.51 | $6.92 | $6.25 | 95,571 |
| 2018-06-25 | $6.25 | $6.72 | $6.25 | $6.70 | $6.05 | 134,897 |
| 2018-06-22 | $6.35 | $6.48 | $6.16 | $6.24 | $5.64 | 1,029,345 |
| 2018-06-21 | $6.46 | $6.57 | $6.29 | $6.30 | $5.69 | 142,476 |
| 2018-06-20 | $6.45 | $6.51 | $6.37 | $6.39 | $5.77 | 71,999 |
| 2018-06-19 | $6.58 | $6.63 | $6.38 | $6.39 | $5.77 | 63,490 |
| 2018-06-18 | $6.67 | $6.74 | $6.60 | $6.62 | $5.98 | 64,279 |
| 2018-06-15 | $6.50 | $6.68 | $6.45 | $6.60 | $5.96 | 88,709 |
| 2018-06-14 | $6.45 | $6.65 | $6.40 | $6.49 | $5.86 | 62,144 |
| 2018-06-13 | $6.61 | $6.66 | $6.44 | $6.45 | $5.83 | 44,339 |
| 2018-06-12 | $6.90 | $6.93 | $6.58 | $6.60 | $5.96 | 164,229 |
| 2018-06-11 | $6.70 | $7.06 | $6.60 | $6.93 | $6.26 | 293,708 |
| 2018-06-08 | $6.49 | $6.85 | $6.49 | $6.68 | $6.04 | 287,736 |
| 2018-06-07 | $6.32 | $6.56 | $6.32 | $6.49 | $5.86 | 49,712 |
| 2018-06-06 | $6.37 | $6.48 | $6.26 | $6.35 | $5.74 | 53,736 |
| 2018-06-05 | $6.11 | $6.61 | $6.10 | $6.38 | $5.77 | 269,602 |
| 2018-06-04 | $6.19 | $6.28 | $6.09 | $6.11 | $5.52 | 70,869 |
| 2018-06-01 | $6.26 | $6.27 | $6.03 | $6.15 | $5.56 | 62,678 |
| 2018-05-31 | $6.29 | $6.31 | $6.03 | $6.23 | $5.63 | 79,907 |
| 2018-05-30 | $6.54 | $6.63 | $6.25 | $6.31 | $5.70 | 54,224 |
| 2018-05-29 | $6.42 | $6.59 | $6.42 | $6.49 | $5.86 | 56,981 |
| 2018-05-25 | $6.56 | $6.57 | $6.26 | $6.36 | $5.75 | 82,209 |
| 2018-05-24 | $6.74 | $6.80 | $6.51 | $6.57 | $5.94 | 27,348 |
| 2018-05-23 | $6.81 | $6.82 | $6.66 | $6.75 | $6.10 | 43,461 |
| 2018-05-22 | $6.87 | $6.98 | $6.81 | $6.83 | $6.17 | 37,005 |
| 2018-05-21 | $6.65 | $6.95 | $6.65 | $6.86 | $6.20 | 93,127 |
| 2018-05-18 | $6.79 | $6.90 | $6.68 | $6.74 | $6.09 | 82,164 |
| 2018-05-17 | $6.91 | $6.92 | $6.62 | $6.72 | $6.07 | 96,493 |
| 2018-05-16 | $6.94 | $7.05 | $6.85 | $6.86 | $6.20 | 86,515 |
| 2018-05-15 | $6.96 | $7.00 | $6.81 | $6.93 | $6.26 | 71,052 |
| 2018-05-14 | $7.03 | $7.15 | $6.98 | $7.01 | $6.33 | 84,972 |
| 2018-05-11 | $7.05 | $7.17 | $6.75 | $7.05 | $6.37 | 50,069 |
| 2018-05-10 | $6.85 | $7.20 | $6.79 | $7.06 | $6.38 | 57,319 |
| 2018-05-09 | $7.07 | $7.07 | $6.74 | $6.84 | $6.18 | 39,652 |
| 2018-05-08 | $7.40 | $7.45 | $6.63 | $7.07 | $6.39 | 128,374 |
| 2018-05-07 | $7.50 | $7.55 | $7.31 | $7.48 | $6.76 | 39,847 |
| 2018-05-04 | $7.10 | $7.52 | $7.10 | $7.49 | $6.77 | 27,523 |
| 2018-05-03 | $7.40 | $7.40 | $7.07 | $7.11 | $6.42 | 63,169 |
| 2018-05-02 | $7.48 | $7.56 | $7.38 | $7.42 | $6.70 | 54,992 |
| 2018-05-01 | $7.58 | $7.59 | $7.24 | $7.47 | $6.75 | 49,822 |
| 2018-04-30 | $7.37 | $7.69 | $7.37 | $7.62 | $6.89 | 47,417 |
| 2018-04-27 | $7.80 | $7.83 | $7.31 | $7.32 | $6.61 | 56,142 |
| 2018-04-26 | $7.82 | $7.91 | $7.72 | $7.76 | $7.01 | 54,909 |
| 2018-04-25 | $7.85 | $7.92 | $7.80 | $7.85 | $7.09 | 31,950 |
| 2018-04-24 | $7.66 | $7.85 | $7.57 | $7.82 | $7.07 | 38,895 |
| 2018-04-23 | $7.51 | $7.59 | $7.36 | $7.55 | $6.82 | 49,861 |
| 2018-04-20 | $7.91 | $7.91 | $7.50 | $7.55 | $6.82 | 57,496 |
| 2018-04-19 | $8.07 | $8.13 | $7.88 | $7.95 | $7.18 | 74,098 |
| 2018-04-18 | $7.88 | $8.16 | $7.83 | $8.02 | $7.25 | 48,592 |
| 2018-04-17 | $7.95 | $7.97 | $7.81 | $7.83 | $7.08 | 41,244 |
| 2018-04-16 | $7.95 | $8.05 | $7.80 | $7.95 | $7.18 | 43,015 |
| 2018-04-13 | $7.87 | $7.91 | $7.69 | $7.86 | $7.10 | 44,352 |
| 2018-04-12 | $7.96 | $8.02 | $7.77 | $7.90 | $7.14 | 41,272 |
| 2018-04-11 | $7.93 | $8.15 | $7.90 | $7.96 | $7.19 | 76,738 |
| 2018-04-10 | $7.94 | $7.97 | $7.82 | $7.97 | $7.20 | 35,522 |
| 2018-04-09 | $7.87 | $8.03 | $7.75 | $7.84 | $7.08 | 38,257 |
| 2018-04-06 | $7.73 | $7.83 | $7.62 | $7.75 | $7.00 | 58,445 |
| 2018-04-05 | $7.78 | $7.84 | $7.63 | $7.83 | $7.08 | 35,381 |
| 2018-04-04 | $7.58 | $7.83 | $7.46 | $7.77 | $7.02 | 41,955 |
| 2018-04-03 | $7.70 | $7.74 | $7.55 | $7.65 | $6.91 | 53,196 |
| 2018-04-02 | $7.90 | $8.02 | $7.38 | $7.65 | $6.91 | 86,995 |
| 2018-03-29 | $7.99 | $8.16 | $7.88 | $7.93 | $7.17 | 205,758 |
| 2018-03-28 | $7.79 | $8.00 | $7.58 | $7.99 | $7.15 | 87,463 |
| 2018-03-27 | $7.57 | $7.98 | $7.44 | $7.75 | $6.94 | 111,202 |
| 2018-03-26 | $7.08 | $7.60 | $7.05 | $7.55 | $6.76 | 119,329 |
| 2018-03-23 | $7.05 | $7.17 | $6.83 | $7.00 | $6.27 | 232,015 |
| 2018-03-22 | $7.32 | $7.43 | $7.04 | $7.06 | $6.32 | 39,318 |
| 2018-03-21 | $7.27 | $7.58 | $7.24 | $7.37 | $6.60 | 47,184 |
| 2018-03-20 | $7.32 | $7.33 | $7.21 | $7.25 | $6.49 | 82,706 |
| 2018-03-19 | $7.42 | $7.42 | $7.22 | $7.27 | $6.51 | 67,948 |
| 2018-03-16 | $7.59 | $7.70 | $7.43 | $7.44 | $6.66 | 96,869 |
| 2018-03-15 | $7.81 | $7.92 | $7.41 | $7.57 | $6.78 | 98,094 |
| 2018-03-14 | $8.15 | $8.15 | $7.75 | $7.76 | $6.95 | 83,590 |
| 2018-03-13 | $7.62 | $8.45 | $7.46 | $8.15 | $7.30 | 156,814 |
| 2018-03-12 | $7.61 | $7.62 | $7.34 | $7.60 | $6.80 | 205,718 |
| 2018-03-09 | $7.30 | $7.63 | $7.23 | $7.56 | $6.77 | 82,347 |
| 2018-03-08 | $7.37 | $7.49 | $7.22 | $7.28 | $6.52 | 40,909 |
| 2018-03-07 | $6.85 | $7.45 | $6.81 | $7.34 | $6.57 | 104,791 |
| 2018-03-06 | $7.07 | $7.08 | $6.82 | $6.88 | $6.16 | 34,659 |
| 2018-03-05 | $7.04 | $7.17 | $7.00 | $7.04 | $6.30 | 31,744 |
| 2018-03-02 | $6.79 | $7.19 | $6.74 | $7.06 | $6.32 | 53,480 |
| 2018-03-01 | $6.98 | $7.08 | $6.73 | $6.86 | $6.14 | 34,874 |
| 2018-02-28 | $7.05 | $7.29 | $6.96 | $6.96 | $6.23 | 40,153 |
| 2018-02-27 | $7.50 | $7.56 | $6.98 | $7.01 | $6.28 | 77,863 |
| 2018-02-26 | $7.20 | $7.64 | $7.20 | $7.52 | $6.73 | 48,311 |
| 2018-02-23 | $7.00 | $7.24 | $6.94 | $7.21 | $6.45 | 30,292 |
| 2018-02-22 | $7.06 | $7.12 | $6.91 | $6.93 | $6.20 | 17,795 |
| 2018-02-21 | $7.07 | $7.20 | $7.03 | $7.06 | $6.32 | 26,661 |
| 2018-02-20 | $6.99 | $7.10 | $6.98 | $7.04 | $6.30 | 21,086 |
| 2018-02-16 | $6.86 | $7.23 | $6.86 | $7.01 | $6.28 | 56,000 |
| 2018-02-15 | $6.99 | $7.05 | $6.76 | $6.89 | $6.17 | 84,845 |
| 2018-02-14 | $6.81 | $7.10 | $6.81 | $6.95 | $6.22 | 30,190 |
| 2018-02-13 | $6.78 | $6.91 | $6.71 | $6.88 | $6.16 | 63,320 |
| 2018-02-12 | $6.66 | $6.82 | $6.54 | $6.78 | $6.07 | 44,410 |
| 2018-02-09 | $6.81 | $6.83 | $6.38 | $6.65 | $5.95 | 41,917 |
| 2018-02-08 | $6.62 | $6.88 | $6.55 | $6.70 | $6.00 | 109,412 |
| 2018-02-07 | $6.63 | $6.82 | $6.52 | $6.62 | $5.93 | 59,648 |
| 2018-02-06 | $6.30 | $6.75 | $6.28 | $6.59 | $5.90 | 112,602 |
| 2018-02-05 | $7.18 | $7.18 | $6.52 | $6.55 | $5.86 | 92,558 |
| 2018-02-02 | $7.42 | $7.44 | $7.19 | $7.21 | $6.45 | 63,763 |
| 2018-02-01 | $7.52 | $7.53 | $7.33 | $7.45 | $6.67 | 60,775 |
| 2018-01-31 | $7.42 | $7.65 | $7.41 | $7.50 | $6.71 | 44,594 |
| 2018-01-30 | $7.45 | $7.55 | $7.35 | $7.41 | $6.63 | 50,448 |
| 2018-01-29 | $7.66 | $7.66 | $7.46 | $7.48 | $6.70 | 52,331 |
| 2018-01-26 | $7.71 | $7.82 | $7.55 | $7.67 | $6.87 | 31,540 |
| 2018-01-25 | $7.66 | $7.73 | $7.61 | $7.67 | $6.87 | 22,892 |
| 2018-01-24 | $7.65 | $7.72 | $7.54 | $7.66 | $6.86 | 28,388 |
| 2018-01-23 | $7.82 | $7.82 | $7.57 | $7.62 | $6.82 | 24,613 |
| 2018-01-22 | $7.78 | $7.80 | $7.65 | $7.77 | $6.96 | 36,053 |
| 2018-01-19 | $7.62 | $7.90 | $7.51 | $7.81 | $6.99 | 31,764 |
| 2018-01-18 | $7.77 | $7.85 | $7.65 | $7.66 | $6.86 | 39,791 |
| 2018-01-17 | $7.96 | $7.96 | $7.63 | $7.66 | $6.86 | 47,505 |
| 2018-01-16 | $7.96 | $8.15 | $7.82 | $7.91 | $7.08 | 51,366 |
| 2018-01-12 | $7.61 | $7.93 | $7.51 | $7.90 | $7.07 | 50,401 |
| 2018-01-11 | $7.44 | $7.71 | $7.40 | $7.60 | $6.80 | 63,316 |
| 2018-01-10 | $7.54 | $7.56 | $7.35 | $7.44 | $6.66 | 52,987 |
| 2018-01-09 | $7.68 | $7.68 | $7.52 | $7.57 | $6.78 | 48,869 |
| 2018-01-08 | $7.66 | $7.71 | $7.53 | $7.68 | $6.87 | 61,608 |
| 2018-01-05 | $7.65 | $7.83 | $7.59 | $7.68 | $6.87 | 82,798 |
| 2018-01-04 | $7.76 | $7.82 | $7.53 | $7.64 | $6.84 | 67,400 |
| 2018-01-03 | $7.60 | $7.78 | $7.59 | $7.70 | $6.89 | 47,871 |
| 2018-01-02 | $7.75 | $7.83 | $7.55 | $7.58 | $6.79 | 54,831 |
| 2017-12-29 | $7.68 | $7.82 | $7.60 | $7.68 | $6.87 | 49,131 |
| 2017-12-28 | $7.87 | $7.87 | $7.58 | $7.60 | $6.80 | 86,463 |
| 2017-12-27 | $8.03 | $8.16 | $7.80 | $7.86 | $7.04 | 31,701 |
| 2017-12-26 | $7.90 | $8.19 | $7.90 | $8.07 | $7.22 | 46,485 |
| 2017-12-22 | $7.95 | $8.21 | $7.89 | $7.90 | $7.07 | 85,279 |
| 2017-12-21 | $8.11 | $8.25 | $8.06 | $8.24 | $7.38 | 86,674 |
| 2017-12-20 | $8.05 | $8.27 | $7.90 | $8.10 | $7.25 | 123,615 |
| 2017-12-19 | $7.86 | $7.98 | $7.82 | $7.90 | $7.07 | 135,533 |
| 2017-12-18 | $7.74 | $7.93 | $7.59 | $7.84 | $7.02 | 168,429 |
| 2017-12-15 | $7.61 | $7.77 | $7.54 | $7.57 | $6.78 | 116,312 |
| 2017-12-14 | $7.56 | $7.68 | $7.48 | $7.56 | $6.77 | 65,332 |
| 2017-12-13 | $7.50 | $7.69 | $7.35 | $7.55 | $6.76 | 113,751 |
| 2017-12-12 | $7.63 | $7.80 | $7.50 | $7.51 | $6.72 | 61,087 |
| 2017-12-11 | $7.89 | $7.98 | $7.63 | $7.65 | $6.85 | 100,702 |
| 2017-12-08 | $7.80 | $7.91 | $7.70 | $7.80 | $6.98 | 21,076 |
| 2017-12-07 | $7.81 | $7.87 | $7.66 | $7.78 | $6.96 | 44,070 |
| 2017-12-06 | $8.04 | $8.05 | $7.84 | $7.85 | $7.03 | 23,106 |
| 2017-12-05 | $8.11 | $8.15 | $8.02 | $8.04 | $7.20 | 49,835 |
| 2017-12-04 | $7.97 | $8.15 | $7.91 | $8.13 | $7.28 | 69,142 |
| 2017-12-01 | $7.94 | $7.97 | $7.64 | $7.82 | $7.00 | 31,126 |
| 2017-11-30 | $7.98 | $8.03 | $7.79 | $7.94 | $7.11 | 94,212 |
| 2017-11-29 | $7.90 | $8.21 | $7.90 | $7.97 | $7.13 | 38,833 |
| 2017-11-28 | $7.76 | $7.89 | $7.68 | $7.87 | $7.04 | 62,322 |
| 2017-11-27 | $7.68 | $7.86 | $7.64 | $7.79 | $6.97 | 104,216 |
| 2017-11-24 | $7.61 | $7.88 | $7.61 | $7.77 | $6.96 | 43,436 |
| 2017-11-22 | $7.45 | $7.72 | $7.45 | $7.67 | $6.87 | 85,937 |
| 2017-11-21 | $7.17 | $7.45 | $7.07 | $7.45 | $6.67 | 121,190 |
| 2017-11-20 | $7.14 | $7.27 | $7.08 | $7.15 | $6.40 | 121,177 |
| 2017-11-17 | $7.06 | $7.20 | $7.00 | $7.01 | $6.28 | 95,593 |
| 2017-11-16 | $7.08 | $7.14 | $7.02 | $7.03 | $6.29 | 146,097 |
| 2017-11-15 | $7.23 | $7.25 | $7.04 | $7.06 | $6.32 | 133,749 |
| 2017-11-14 | $7.56 | $7.61 | $7.25 | $7.28 | $6.52 | 68,727 |
| 2017-11-13 | $7.76 | $7.76 | $7.44 | $7.55 | $6.76 | 167,601 |
| 2017-11-10 | $8.59 | $8.66 | $7.75 | $7.76 | $6.95 | 59,697 |
| 2017-11-09 | $8.09 | $8.71 | $8.08 | $8.50 | $7.61 | 74,481 |
| 2017-11-08 | $8.16 | $8.52 | $7.93 | $8.09 | $7.24 | 225,576 |
| 2017-11-07 | $10.24 | $10.47 | $9.02 | $9.12 | $8.16 | 80,597 |
| 2017-11-06 | $10.20 | $10.28 | $10.10 | $10.14 | $9.08 | 41,128 |
| 2017-11-03 | $10.30 | $10.34 | $10.20 | $10.22 | $9.15 | 25,259 |
| 2017-11-02 | $10.21 | $10.37 | $10.20 | $10.29 | $9.21 | 29,267 |
| 2017-11-01 | $10.50 | $10.50 | $10.20 | $10.27 | $9.19 | 32,019 |
| 2017-10-31 | $10.24 | $10.48 | $10.20 | $10.44 | $9.35 | 34,415 |
| 2017-10-30 | $10.26 | $10.26 | $10.16 | $10.22 | $9.15 | 43,664 |
| 2017-10-27 | $10.25 | $10.27 | $10.14 | $10.27 | $9.19 | 57,876 |
| 2017-10-26 | $10.25 | $10.33 | $10.18 | $10.21 | $9.14 | 41,733 |
| 2017-10-25 | $10.20 | $10.30 | $10.16 | $10.20 | $9.13 | 31,256 |
| 2017-10-24 | $10.30 | $10.30 | $10.18 | $10.21 | $9.14 | 20,327 |
| 2017-10-23 | $10.23 | $10.26 | $10.16 | $10.24 | $9.17 | 44,687 |
| 2017-10-20 | $10.16 | $10.35 | $10.16 | $10.23 | $9.16 | 28,621 |
| 2017-10-19 | $10.10 | $10.21 | $10.08 | $10.13 | $9.07 | 30,547 |
| 2017-10-18 | $10.26 | $10.32 | $10.15 | $10.16 | $9.09 | 21,022 |
| 2017-10-17 | $10.39 | $10.45 | $10.12 | $10.15 | $9.09 | 43,682 |
| 2017-10-16 | $10.17 | $10.48 | $10.17 | $10.42 | $9.33 | 40,880 |
| 2017-10-13 | $10.08 | $10.26 | $10.07 | $10.15 | $9.09 | 44,190 |
| 2017-10-12 | $10.15 | $10.15 | $10.04 | $10.07 | $9.01 | 58,660 |
| 2017-10-11 | $10.19 | $10.26 | $10.12 | $10.22 | $9.15 | 26,838 |
| 2017-10-10 | $10.04 | $10.29 | $9.94 | $10.14 | $9.08 | 63,595 |
| 2017-10-09 | $9.93 | $10.08 | $9.93 | $10.05 | $9.00 | 72,899 |
| 2017-10-06 | $10.09 | $10.09 | $9.86 | $9.93 | $8.89 | 133,372 |
| 2017-10-05 | $10.06 | $10.08 | $10.01 | $10.02 | $8.97 | 65,538 |
| 2017-10-04 | $10.10 | $10.21 | $10.00 | $10.01 | $8.96 | 36,008 |
| 2017-10-03 | $10.02 | $10.18 | $10.00 | $10.13 | $9.07 | 45,944 |
| 2017-10-02 | $10.20 | $10.20 | $9.93 | $10.04 | $8.99 | 109,343 |
| 2017-09-29 | $9.91 | $10.18 | $9.78 | $10.00 | $8.95 | 139,143 |
| 2017-09-28 | $10.45 | $10.58 | $10.22 | $10.49 | $9.39 | 30,017 |
| 2017-09-27 | $10.15 | $10.59 | $10.15 | $10.41 | $9.32 | 36,255 |
| 2017-09-26 | $10.06 | $10.27 | $10.01 | $10.11 | $9.05 | 20,772 |
| 2017-09-25 | $10.13 | $10.26 | $9.97 | $10.06 | $9.01 | 38,318 |
| 2017-09-22 | $9.96 | $10.11 | $9.95 | $10.06 | $9.01 | 28,765 |
| 2017-09-21 | $10.07 | $10.17 | $10.00 | $10.01 | $8.96 | 20,466 |
| 2017-09-20 | $9.98 | $10.20 | $9.89 | $10.11 | $9.05 | 39,409 |
| 2017-09-19 | $9.92 | $10.01 | $9.84 | $9.86 | $8.83 | 50,722 |
| 2017-09-18 | $10.00 | $10.20 | $9.86 | $9.88 | $8.84 | 48,123 |
| 2017-09-15 | $10.01 | $10.18 | $9.90 | $9.98 | $8.93 | 87,074 |
| 2017-09-14 | $10.15 | $10.15 | $9.89 | $9.99 | $8.94 | 43,235 |
| 2017-09-13 | $10.15 | $10.31 | $10.06 | $10.15 | $9.09 | 17,576 |
| 2017-09-12 | $10.09 | $10.24 | $10.03 | $10.20 | $9.13 | 38,218 |
| 2017-09-11 | $10.01 | $10.05 | $9.96 | $10.03 | $8.98 | 26,781 |
| 2017-09-08 | $9.81 | $10.08 | $9.75 | $9.94 | $8.90 | 41,676 |
| 2017-09-07 | $10.05 | $10.05 | $9.75 | $9.89 | $8.85 | 70,228 |
| 2017-09-06 | $9.98 | $10.25 | $9.95 | $10.10 | $9.04 | 41,524 |
| 2017-09-05 | $10.07 | $10.11 | $9.83 | $9.94 | $8.90 | 35,769 |
| 2017-09-01 | $10.05 | $10.07 | $9.84 | $10.06 | $9.01 | 37,738 |
| 2017-08-31 | $10.00 | $10.12 | $9.93 | $9.98 | $8.93 | 24,249 |
| 2017-08-30 | $9.89 | $10.21 | $9.86 | $10.00 | $8.95 | 61,648 |
| 2017-08-29 | $10.00 | $10.04 | $9.81 | $9.89 | $8.85 | 50,581 |
| 2017-08-28 | $9.95 | $10.18 | $9.82 | $10.05 | $9.00 | 28,262 |
| 2017-08-25 | $10.05 | $10.15 | $9.75 | $9.93 | $8.89 | 71,091 |
| 2017-08-24 | $9.91 | $10.04 | $9.86 | $9.98 | $8.93 | 32,200 |
| 2017-08-23 | $9.79 | $10.03 | $9.77 | $9.89 | $8.85 | 20,419 |
| 2017-08-22 | $9.81 | $10.10 | $9.75 | $9.91 | $8.87 | 71,844 |
| 2017-08-21 | $9.95 | $10.25 | $9.65 | $9.80 | $8.77 | 48,890 |
| 2017-08-18 | $9.84 | $10.18 | $9.82 | $9.93 | $8.89 | 52,803 |
| 2017-08-17 | $9.91 | $10.07 | $9.85 | $9.97 | $8.92 | 50,656 |
| 2017-08-16 | $10.15 | $10.30 | $9.88 | $9.93 | $8.89 | 47,066 |
| 2017-08-15 | $10.80 | $10.88 | $10.09 | $10.15 | $9.09 | 29,780 |
| 2017-08-14 | $10.33 | $11.01 | $10.22 | $10.81 | $9.68 | 98,089 |
| 2017-08-11 | $9.85 | $10.37 | $9.49 | $10.30 | $9.22 | 56,475 |
| 2017-08-10 | $10.28 | $10.30 | $9.86 | $9.95 | $8.91 | 70,766 |
| 2017-08-09 | $10.13 | $10.45 | $9.96 | $10.39 | $9.30 | 100,055 |
| 2017-08-08 | $10.44 | $10.74 | $10.37 | $10.43 | $9.34 | 29,365 |
| 2017-08-07 | $10.20 | $10.63 | $10.15 | $10.47 | $9.37 | 46,701 |
| 2017-08-04 | $10.30 | $10.42 | $10.20 | $10.20 | $9.13 | 31,349 |
| 2017-08-03 | $10.70 | $10.70 | $10.26 | $10.29 | $9.21 | 37,865 |
| 2017-08-02 | $11.01 | $11.01 | $10.66 | $10.70 | $9.58 | 51,283 |
| 2017-08-01 | $11.11 | $11.28 | $10.99 | $11.00 | $9.85 | 48,155 |
| 2017-07-31 | $11.12 | $11.21 | $11.06 | $11.06 | $9.90 | 29,112 |
| 2017-07-28 | $11.06 | $11.26 | $11.06 | $11.11 | $9.95 | 40,601 |
| 2017-07-27 | $11.40 | $11.54 | $11.14 | $11.19 | $10.02 | 43,332 |
| 2017-07-26 | $11.44 | $11.53 | $11.27 | $11.34 | $10.15 | 26,277 |
| 2017-07-25 | $11.39 | $11.58 | $11.34 | $11.38 | $10.19 | 37,126 |
| 2017-07-24 | $11.21 | $11.39 | $11.06 | $11.36 | $10.17 | 41,926 |
| 2017-07-21 | $11.37 | $11.37 | $10.98 | $11.22 | $10.04 | 89,862 |
| 2017-07-20 | $11.49 | $11.49 | $11.22 | $11.26 | $10.08 | 36,059 |
| 2017-07-19 | $11.35 | $11.63 | $11.32 | $11.43 | $10.23 | 48,372 |
| 2017-07-18 | $10.88 | $11.35 | $10.87 | $11.31 | $10.12 | 47,611 |
| 2017-07-17 | $10.85 | $11.00 | $10.77 | $10.89 | $9.75 | 55,988 |
| 2017-07-14 | $10.73 | $11.08 | $10.49 | $10.82 | $9.69 | 102,346 |
| 2017-07-13 | $10.93 | $10.93 | $10.49 | $10.85 | $9.71 | 50,873 |
| 2017-07-12 | $10.72 | $11.16 | $10.41 | $10.45 | $9.35 | 278,199 |
| 2017-07-11 | $9.98 | $10.80 | $9.95 | $10.67 | $9.55 | 111,973 |
| 2017-07-10 | $10.07 | $10.15 | $9.90 | $10.13 | $9.07 | 33,985 |
| 2017-07-07 | $10.01 | $10.15 | $9.92 | $10.09 | $9.03 | 20,677 |
| 2017-07-06 | $10.15 | $10.37 | $9.92 | $9.99 | $8.94 | 41,349 |
| 2017-07-05 | $10.56 | $10.75 | $10.10 | $10.21 | $9.14 | 43,354 |
| 2017-07-03 | $10.28 | $10.60 | $10.27 | $10.57 | $9.46 | 13,068 |
| 2017-06-30 | $10.46 | $10.48 | $10.07 | $10.24 | $9.17 | 49,939 |
| 2017-06-29 | $10.00 | $10.58 | $9.98 | $10.39 | $9.30 | 85,025 |
| 2017-06-28 | $9.94 | $10.00 | $9.70 | $9.87 | $8.84 | 308,715 |
| 2017-06-27 | $9.73 | $10.20 | $9.73 | $9.89 | $8.85 | 101,328 |
| 2017-06-26 | $9.80 | $10.00 | $9.71 | $9.73 | $8.71 | 61,510 |
| 2017-06-23 | $9.90 | $10.00 | $9.75 | $9.77 | $8.75 | 91,209 |
| 2017-06-22 | $9.97 | $10.05 | $9.88 | $9.91 | $8.87 | 55,680 |
| 2017-06-21 | $10.07 | $10.07 | $9.86 | $9.98 | $8.93 | 58,552 |
| 2017-06-20 | $10.33 | $10.33 | $9.91 | $9.99 | $8.94 | 61,820 |
| 2017-06-19 | $10.07 | $10.40 | $10.02 | $10.33 | $9.25 | 46,410 |
| 2017-06-16 | $10.05 | $10.34 | $10.01 | $10.09 | $9.03 | 57,570 |
| 2017-06-15 | $10.21 | $10.37 | $9.95 | $10.20 | $9.13 | 33,071 |
| 2017-06-14 | $10.56 | $10.56 | $9.98 | $10.33 | $9.25 | 41,170 |
| 2017-06-13 | $10.28 | $10.61 | $10.15 | $10.28 | $9.20 | 52,857 |
| 2017-06-12 | $10.59 | $10.85 | $9.99 | $10.14 | $9.08 | 72,977 |
| 2017-06-09 | $10.35 | $10.74 | $10.29 | $10.66 | $9.54 | 42,677 |
| 2017-06-08 | $10.27 | $10.44 | $10.13 | $10.33 | $9.25 | 32,527 |
| 2017-06-07 | $10.32 | $10.53 | $9.98 | $10.22 | $9.15 | 74,152 |
| 2017-06-06 | $9.96 | $10.46 | $9.84 | $10.37 | $9.28 | 68,383 |
| 2017-06-05 | $10.15 | $10.15 | $10.00 | $10.02 | $8.97 | 41,020 |
| 2017-06-02 | $10.33 | $10.59 | $10.20 | $10.24 | $9.17 | 30,391 |
| 2017-06-01 | $10.14 | $10.44 | $10.00 | $10.38 | $9.29 | 35,102 |
| 2017-05-31 | $9.98 | $10.11 | $9.82 | $10.06 | $9.01 | 33,561 |
| 2017-05-30 | $9.97 | $10.12 | $9.97 | $9.99 | $8.94 | 44,807 |
| 2017-05-26 | $9.95 | $10.16 | $9.92 | $10.12 | $9.06 | 18,081 |
| 2017-05-25 | $10.15 | $10.16 | $9.97 | $10.00 | $8.95 | 44,971 |
| 2017-05-24 | $10.07 | $10.16 | $9.96 | $10.10 | $9.04 | 58,563 |
| 2017-05-23 | $10.37 | $10.37 | $9.94 | $10.02 | $8.97 | 90,934 |
| 2017-05-22 | $10.09 | $10.43 | $9.92 | $10.36 | $9.27 | 34,984 |
| 2017-05-19 | $10.08 | $10.24 | $9.90 | $9.92 | $8.88 | 26,198 |
| 2017-05-18 | $10.02 | $10.34 | $9.94 | $10.09 | $9.03 | 36,488 |
| 2017-05-17 | $10.05 | $10.20 | $9.69 | $9.95 | $8.91 | 114,264 |
| 2017-05-16 | $10.36 | $10.42 | $10.14 | $10.18 | $9.11 | 85,720 |
| 2017-05-15 | $10.81 | $10.92 | $10.15 | $10.21 | $9.14 | 108,246 |
| 2017-05-12 | $10.95 | $11.11 | $10.69 | $10.80 | $9.67 | 49,166 |
| 2017-05-11 | $11.04 | $11.04 | $10.75 | $11.02 | $9.86 | 52,063 |
| 2017-05-10 | $10.76 | $11.08 | $10.30 | $11.01 | $9.86 | 60,198 |
| 2017-05-09 | $11.00 | $11.34 | $10.26 | $10.49 | $9.39 | 98,587 |
| 2017-05-08 | $11.65 | $11.74 | $11.53 | $11.68 | $10.46 | 46,124 |
| 2017-05-05 | $11.63 | $11.93 | $11.44 | $11.63 | $10.41 | 48,924 |
| 2017-05-04 | $11.60 | $11.68 | $11.28 | $11.61 | $10.39 | 40,301 |
| 2017-05-03 | $11.89 | $11.89 | $11.50 | $11.60 | $10.38 | 51,432 |
| 2017-05-02 | $11.99 | $12.10 | $11.90 | $11.95 | $10.70 | 30,861 |
| 2017-05-01 | $12.11 | $12.22 | $11.90 | $12.01 | $10.75 | 64,983 |
| 2017-04-28 | $12.11 | $12.14 | $12.02 | $12.10 | $10.83 | 64,967 |
| 2017-04-27 | $12.11 | $12.11 | $11.95 | $12.08 | $10.81 | 50,916 |
| 2017-04-26 | $11.62 | $12.01 | $11.62 | $12.00 | $10.74 | 82,538 |
| 2017-04-25 | $11.61 | $11.87 | $11.60 | $11.63 | $10.41 | 50,107 |
| 2017-04-24 | $11.35 | $11.55 | $11.19 | $11.46 | $10.26 | 53,176 |
| 2017-04-21 | $11.24 | $11.35 | $11.11 | $11.13 | $9.96 | 33,461 |
| 2017-04-20 | $11.10 | $11.40 | $11.04 | $11.26 | $10.08 | 36,575 |
| 2017-04-19 | $10.91 | $11.30 | $10.91 | $11.06 | $9.90 | 66,600 |
| 2017-04-18 | $11.10 | $11.10 | $10.81 | $10.89 | $9.75 | 29,426 |
| 2017-04-17 | $11.16 | $11.31 | $11.08 | $11.18 | $10.01 | 45,648 |
| 2017-04-13 | $11.64 | $11.68 | $11.10 | $11.16 | $9.99 | 26,789 |
| 2017-04-12 | $11.86 | $11.98 | $11.54 | $11.60 | $10.38 | 28,850 |
| 2017-04-11 | $11.64 | $11.90 | $11.62 | $11.84 | $10.60 | 37,068 |
| 2017-04-10 | $11.81 | $12.17 | $11.62 | $11.67 | $10.45 | 52,907 |
| 2017-04-07 | $11.81 | $11.97 | $11.77 | $11.81 | $10.57 | 37,033 |
| 2017-04-06 | $11.82 | $11.90 | $11.48 | $11.86 | $10.62 | 32,316 |
| 2017-04-05 | $11.96 | $12.10 | $11.73 | $11.76 | $10.53 | 61,561 |
| 2017-04-04 | $11.89 | $12.00 | $11.86 | $12.00 | $10.74 | 34,898 |
| 2017-04-03 | $12.24 | $12.24 | $11.82 | $11.91 | $10.66 | 37,020 |
| 2017-03-31 | $12.05 | $12.32 | $11.95 | $12.18 | $10.90 | 43,597 |
| 2017-03-30 | $12.11 | $12.26 | $11.94 | $12.07 | $10.80 | 56,733 |
| 2017-03-29 | $11.86 | $12.21 | $11.83 | $12.11 | $10.84 | 54,088 |
| 2017-03-28 | $11.78 | $11.96 | $11.71 | $11.91 | $10.66 | 38,065 |
| 2017-03-27 | $11.57 | $11.90 | $11.51 | $11.81 | $10.57 | 52,475 |
| 2017-03-24 | $11.65 | $11.77 | $11.57 | $11.68 | $10.46 | 35,031 |
| 2017-03-23 | $11.76 | $12.04 | $11.66 | $11.72 | $10.49 | 65,974 |
| 2017-03-22 | $12.01 | $12.17 | $11.61 | $11.71 | $10.48 | 69,140 |
| 2017-03-21 | $12.18 | $12.37 | $11.95 | $11.96 | $10.71 | 95,533 |
| 2017-03-20 | $12.89 | $12.89 | $12.02 | $12.10 | $10.83 | 150,950 |
| 2017-03-17 | $12.69 | $13.01 | $12.43 | $12.81 | $11.47 | 275,521 |
| 2017-03-16 | $12.47 | $12.61 | $12.26 | $12.61 | $11.29 | 63,856 |
| 2017-03-15 | $12.06 | $12.50 | $11.98 | $12.46 | $11.15 | 155,140 |
| 2017-03-14 | $11.71 | $12.05 | $11.43 | $12.02 | $10.76 | 138,714 |
| 2017-03-13 | $10.16 | $11.57 | $10.16 | $11.55 | $10.34 | 126,726 |
| 2017-03-10 | $10.52 | $10.55 | $10.08 | $10.13 | $9.07 | 73,868 |
| 2017-03-09 | $10.57 | $10.68 | $10.48 | $10.54 | $9.43 | 24,547 |
| 2017-03-08 | $10.67 | $10.88 | $10.55 | $10.59 | $9.48 | 43,022 |
| 2017-03-07 | $10.58 | $10.73 | $10.55 | $10.56 | $9.45 | 70,262 |
| 2017-03-06 | $10.89 | $10.92 | $10.53 | $10.59 | $9.48 | 60,767 |
| 2017-03-03 | $11.08 | $11.11 | $10.81 | $10.99 | $9.84 | 22,230 |
| 2017-03-02 | $11.30 | $11.30 | $10.89 | $11.04 | $9.88 | 54,568 |
| 2017-03-01 | $10.99 | $11.39 | $10.94 | $11.31 | $10.12 | 91,632 |
| 2017-02-28 | $11.47 | $11.52 | $10.75 | $10.87 | $9.73 | 69,703 |
| 2017-02-27 | $11.06 | $11.56 | $10.98 | $11.40 | $10.20 | 41,940 |
| 2017-02-24 | $10.95 | $11.08 | $10.82 | $11.04 | $9.88 | 26,318 |
| 2017-02-23 | $11.00 | $11.12 | $10.83 | $10.98 | $9.83 | 19,159 |
| 2017-02-22 | $11.15 | $11.31 | $10.91 | $10.99 | $9.84 | 51,143 |
| 2017-02-21 | $11.15 | $11.22 | $10.91 | $11.11 | $9.95 | 31,459 |
| 2017-02-17 | $11.29 | $11.29 | $11.00 | $11.09 | $9.93 | 37,500 |
| 2017-02-16 | $10.85 | $11.26 | $10.85 | $11.22 | $10.04 | 58,767 |
| 2017-02-15 | $11.03 | $11.05 | $10.76 | $10.85 | $9.71 | 28,653 |
| 2017-02-14 | $11.10 | $11.15 | $10.98 | $11.09 | $9.93 | 27,118 |
| 2017-02-13 | $11.15 | $11.24 | $11.12 | $11.18 | $10.01 | 37,400 |
| 2017-02-10 | $11.00 | $11.23 | $10.80 | $11.03 | $9.87 | 47,218 |
| 2017-02-09 | $10.65 | $11.15 | $10.45 | $11.10 | $9.94 | 46,461 |
| 2017-02-08 | $10.97 | $10.97 | $10.58 | $10.59 | $9.48 | 37,163 |
| 2017-02-07 | $10.99 | $11.18 | $10.93 | $10.96 | $9.81 | 34,165 |
| 2017-02-06 | $11.12 | $11.13 | $10.82 | $10.93 | $9.78 | 42,136 |
| 2017-02-03 | $11.17 | $11.24 | $11.03 | $11.15 | $9.98 | 36,584 |
| 2017-02-02 | $10.69 | $11.19 | $10.63 | $11.11 | $9.95 | 77,358 |
| 2017-02-01 | $10.79 | $10.83 | $10.56 | $10.69 | $9.57 | 34,299 |
| 2017-01-31 | $10.81 | $10.81 | $10.47 | $10.68 | $9.56 | 36,341 |
| 2017-01-30 | $10.46 | $10.87 | $10.45 | $10.79 | $9.66 | 57,393 |
| 2017-01-27 | $10.94 | $10.94 | $10.31 | $10.45 | $9.35 | 44,388 |
| 2017-01-26 | $10.95 | $10.99 | $10.85 | $10.86 | $9.72 | 37,822 |
| 2017-01-25 | $10.62 | $10.94 | $10.62 | $10.87 | $9.73 | 59,816 |
| 2017-01-24 | $10.57 | $10.65 | $10.37 | $10.62 | $9.51 | 69,243 |
| 2017-01-23 | $10.20 | $10.45 | $10.17 | $10.44 | $9.35 | 64,685 |
| 2017-01-20 | $9.82 | $10.23 | $9.79 | $10.17 | $9.10 | 87,225 |
| 2017-01-19 | $10.08 | $10.08 | $9.55 | $9.79 | $8.76 | 139,462 |
| 2017-01-18 | $9.94 | $10.23 | $9.93 | $10.17 | $9.10 | 42,631 |
| 2017-01-17 | $10.15 | $10.17 | $9.86 | $9.93 | $8.89 | 64,252 |
| 2017-01-13 | $9.82 | $10.22 | $9.82 | $10.10 | $9.04 | 47,769 |
| 2017-01-12 | $10.25 | $10.45 | $9.74 | $9.79 | $8.76 | 42,342 |
| 2017-01-11 | $10.10 | $10.35 | $9.96 | $10.34 | $9.26 | 58,215 |
| 2017-01-10 | $10.07 | $10.21 | $10.01 | $10.09 | $9.03 | 18,988 |
| 2017-01-09 | $10.25 | $10.25 | $10.01 | $10.13 | $9.07 | 46,845 |
| 2017-01-06 | $10.06 | $10.34 | $10.05 | $10.17 | $9.10 | 96,775 |
| 2017-01-05 | $10.13 | $10.20 | $9.93 | $10.06 | $9.01 | 63,077 |
| 2017-01-04 | $9.48 | $10.31 | $9.48 | $10.20 | $9.13 | 78,038 |
| 2017-01-03 | $10.46 | $10.63 | $9.60 | $9.63 | $8.62 | 88,224 |
| 2016-12-30 | $10.22 | $10.55 | $9.92 | $10.41 | $9.32 | 66,875 |
| 2016-12-29 | $10.29 | $10.50 | $10.11 | $10.17 | $9.10 | 27,623 |
| 2016-12-28 | $10.46 | $10.54 | $10.20 | $10.30 | $9.22 | 41,453 |
| 2016-12-27 | $10.49 | $10.62 | $10.38 | $10.40 | $9.31 | 40,442 |
| 2016-12-23 | $10.26 | $10.57 | $10.22 | $10.42 | $9.33 | 30,462 |
| 2016-12-22 | $10.38 | $10.39 | $10.20 | $10.29 | $9.21 | 23,025 |
| 2016-12-21 | $10.34 | $10.50 | $10.22 | $10.45 | $9.35 | 57,293 |
| 2016-12-20 | $10.25 | $10.54 | $10.25 | $10.32 | $9.24 | 116,869 |
| 2016-12-19 | $10.17 | $10.28 | $10.07 | $10.18 | $9.11 | 57,428 |
| 2016-12-16 | $10.22 | $10.37 | $10.06 | $10.23 | $9.16 | 115,255 |
| 2016-12-15 | $10.15 | $10.39 | $10.11 | $10.17 | $9.10 | 76,486 |
| 2016-12-14 | $10.23 | $10.31 | $10.04 | $10.12 | $9.06 | 54,174 |
| 2016-12-13 | $10.23 | $10.26 | $9.89 | $10.23 | $9.16 | 104,808 |
| 2016-12-12 | $10.09 | $10.34 | $9.88 | $10.22 | $9.15 | 114,144 |
| 2016-12-09 | $9.62 | $10.16 | $9.60 | $10.15 | $9.09 | 88,125 |
| 2016-12-08 | $8.93 | $9.73 | $8.89 | $9.65 | $8.64 | 173,543 |
| 2016-12-07 | $8.87 | $8.94 | $8.86 | $8.89 | $7.96 | 184,118 |
| 2016-12-06 | $8.94 | $8.94 | $8.86 | $8.90 | $7.97 | 118,208 |
| 2016-12-05 | $8.93 | $8.98 | $8.80 | $8.90 | $7.97 | 179,110 |
| 2016-12-02 | $8.92 | $8.98 | $8.70 | $8.84 | $7.91 | 160,753 |
| 2016-12-01 | $8.77 | $8.90 | $8.70 | $8.76 | $7.84 | 34,149 |
| 2016-11-30 | $8.84 | $8.87 | $8.70 | $8.73 | $7.81 | 19,932 |
| 2016-11-29 | $8.79 | $8.90 | $8.73 | $8.80 | $7.88 | 91,836 |
| 2016-11-28 | $8.88 | $8.88 | $8.72 | $8.78 | $7.86 | 127,445 |
| 2016-11-25 | $8.91 | $8.97 | $8.80 | $8.83 | $7.90 | 77,515 |
| 2016-11-23 | $8.80 | $8.89 | $8.80 | $8.88 | $7.95 | 129,072 |
| 2016-11-22 | $8.82 | $8.92 | $8.78 | $8.83 | $7.90 | 123,686 |
| 2016-11-21 | $8.87 | $8.98 | $8.76 | $8.80 | $7.88 | 185,244 |
| 2016-11-18 | $9.02 | $9.02 | $8.73 | $8.81 | $7.89 | 230,312 |
| 2016-11-17 | $8.87 | $9.05 | $8.87 | $8.98 | $8.04 | 101,066 |
| 2016-11-16 | $8.67 | $8.94 | $8.67 | $8.86 | $7.93 | 150,102 |
| 2016-11-15 | $8.76 | $8.82 | $8.57 | $8.71 | $7.80 | 145,837 |
| 2016-11-14 | $8.84 | $8.95 | $8.74 | $8.78 | $7.86 | 125,968 |
| 2016-11-11 | $8.69 | $8.87 | $8.63 | $8.70 | $7.79 | 159,918 |
| 2016-11-10 | $8.59 | $8.96 | $8.55 | $8.61 | $7.71 | 83,153 |
| 2016-11-09 | $8.49 | $8.81 | $8.36 | $8.48 | $7.59 | 125,933 |
| 2016-11-08 | $8.75 | $8.75 | $8.52 | $8.63 | $7.73 | 151,857 |
| 2016-11-07 | $8.48 | $8.73 | $8.48 | $8.70 | $7.79 | 26,203 |
| 2016-11-04 | $8.25 | $8.56 | $8.17 | $8.30 | $7.43 | 20,289 |
| 2016-11-03 | $8.39 | $8.41 | $8.16 | $8.20 | $7.34 | 17,087 |
| 2016-11-02 | $8.28 | $8.53 | $8.12 | $8.35 | $7.47 | 36,061 |
| 2016-11-01 | $8.39 | $8.42 | $8.17 | $8.28 | $7.41 | 38,407 |
| 2016-10-31 | $8.52 | $8.54 | $8.37 | $8.38 | $7.50 | 104,444 |
| 2016-10-28 | $8.63 | $8.65 | $8.48 | $8.51 | $7.62 | 33,219 |
| 2016-10-27 | $8.84 | $8.84 | $8.56 | $8.59 | $7.69 | 101,217 |
| 2016-10-26 | $8.85 | $8.90 | $8.72 | $8.75 | $7.83 | 22,203 |
| 2016-10-25 | $9.03 | $9.03 | $8.88 | $8.90 | $7.97 | 28,522 |
| 2016-10-24 | $9.10 | $9.10 | $8.97 | $9.00 | $8.06 | 31,407 |
| 2016-10-21 | $8.94 | $9.09 | $8.94 | $8.99 | $8.05 | 63,610 |
| 2016-10-20 | $9.02 | $9.04 | $8.82 | $9.01 | $8.07 | 29,950 |
| 2016-10-19 | $8.94 | $9.23 | $8.94 | $8.98 | $8.04 | 26,553 |
| 2016-10-18 | $9.07 | $9.23 | $8.76 | $8.92 | $7.98 | 55,608 |
| 2016-10-17 | $9.10 | $9.13 | $8.94 | $9.00 | $8.06 | 101,432 |
| 2016-10-14 | $9.28 | $9.29 | $9.02 | $9.07 | $8.12 | 47,709 |
| 2016-10-13 | $9.31 | $9.53 | $9.20 | $9.20 | $8.24 | 25,349 |
| 2016-10-12 | $9.44 | $9.67 | $9.36 | $9.40 | $8.41 | 9,873 |
| 2016-10-11 | $9.61 | $9.69 | $9.35 | $9.39 | $8.41 | 11,672 |
| 2016-10-10 | $9.67 | $9.77 | $9.50 | $9.61 | $8.60 | 16,437 |
| 2016-10-07 | $9.71 | $10.08 | $9.62 | $9.64 | $8.63 | 35,163 |
| 2016-10-06 | $9.65 | $9.85 | $9.47 | $9.80 | $8.77 | 20,749 |
| 2016-10-05 | $9.45 | $9.72 | $9.39 | $9.70 | $8.68 | 35,958 |
| 2016-10-04 | $9.45 | $9.55 | $9.34 | $9.44 | $8.45 | 23,215 |
| 2016-10-03 | $9.33 | $9.45 | $9.28 | $9.44 | $8.45 | 11,046 |
| 2016-09-30 | $9.30 | $9.46 | $9.10 | $9.34 | $8.36 | 34,116 |
| 2016-09-29 | $9.53 | $9.53 | $9.21 | $9.22 | $8.25 | 27,779 |
| 2016-09-28 | $9.50 | $9.69 | $9.42 | $9.51 | $8.51 | 30,201 |
| 2016-09-27 | $9.40 | $9.62 | $9.38 | $9.51 | $8.51 | 34,089 |
| 2016-09-26 | $9.67 | $9.80 | $9.43 | $9.45 | $8.46 | 38,369 |
| 2016-09-23 | $9.65 | $9.84 | $9.64 | $9.78 | $8.75 | 45,117 |
| 2016-09-22 | $9.50 | $9.70 | $9.50 | $9.68 | $8.67 | 32,041 |
| 2016-09-21 | $9.34 | $9.52 | $9.34 | $9.46 | $8.47 | 24,244 |
| 2016-09-20 | $9.40 | $9.40 | $9.31 | $9.34 | $8.36 | 32,537 |
| 2016-09-19 | $9.05 | $9.40 | $9.05 | $9.39 | $8.41 | 44,718 |
| 2016-09-16 | $9.03 | $9.11 | $8.86 | $9.06 | $8.11 | 69,196 |
| 2016-09-15 | $9.13 | $9.20 | $8.88 | $8.99 | $8.05 | 90,643 |
| 2016-09-14 | $9.34 | $9.51 | $9.06 | $9.09 | $8.14 | 22,012 |
| 2016-09-13 | $9.41 | $9.49 | $9.28 | $9.35 | $8.37 | 27,438 |
| 2016-09-12 | $9.41 | $9.55 | $9.24 | $9.53 | $8.53 | 52,245 |
| 2016-09-09 | $9.36 | $9.49 | $9.20 | $9.35 | $8.37 | 37,888 |
| 2016-09-08 | $9.08 | $9.41 | $9.02 | $9.36 | $8.38 | 51,690 |
| 2016-09-07 | $9.36 | $9.36 | $8.98 | $8.99 | $8.05 | 263,458 |
| 2016-09-06 | $9.31 | $9.33 | $9.12 | $9.30 | $8.32 | 37,876 |
| 2016-09-02 | $9.09 | $9.36 | $9.08 | $9.31 | $8.33 | 26,161 |
| 2016-09-01 | $9.78 | $9.78 | $9.00 | $9.01 | $8.07 | 173,238 |
| 2016-08-31 | $9.80 | $9.80 | $9.53 | $9.75 | $8.73 | 30,471 |
| 2016-08-30 | $9.41 | $9.75 | $9.41 | $9.70 | $8.68 | 105,424 |
| 2016-08-29 | $9.35 | $9.43 | $9.30 | $9.38 | $8.40 | 42,972 |
| 2016-08-26 | $9.39 | $9.51 | $9.26 | $9.36 | $8.38 | 37,176 |
| 2016-08-25 | $9.22 | $9.46 | $9.22 | $9.42 | $8.43 | 41,406 |
| 2016-08-24 | $9.30 | $9.31 | $9.25 | $9.29 | $8.32 | 33,194 |
| 2016-08-23 | $9.41 | $9.41 | $9.25 | $9.30 | $8.32 | 15,734 |
| 2016-08-22 | $9.47 | $9.47 | $9.19 | $9.25 | $8.28 | 17,549 |
| 2016-08-19 | $9.57 | $9.57 | $9.42 | $9.51 | $8.51 | 43,412 |
| 2016-08-18 | $9.72 | $9.72 | $9.45 | $9.47 | $8.48 | 67,451 |
| 2016-08-17 | $8.65 | $9.77 | $8.50 | $9.72 | $8.70 | 155,262 |
| 2016-08-16 | $8.67 | $8.67 | $8.40 | $8.42 | $7.54 | 28,023 |
| 2016-08-15 | $8.35 | $8.72 | $8.35 | $8.70 | $7.79 | 46,225 |
| 2016-08-12 | $8.25 | $8.35 | $8.17 | $8.34 | $7.47 | 35,020 |
| 2016-08-11 | $8.20 | $8.25 | $8.19 | $8.25 | $7.39 | 12,360 |
| 2016-08-10 | $8.19 | $8.23 | $8.08 | $8.20 | $7.34 | 15,699 |
| 2016-08-09 | $8.22 | $8.23 | $8.17 | $8.19 | $7.33 | 41,690 |
| 2016-08-08 | $8.20 | $8.25 | $8.20 | $8.22 | $7.36 | 15,961 |
| 2016-08-05 | $8.26 | $8.35 | $8.10 | $8.13 | $7.28 | 14,969 |
| 2016-08-04 | $7.96 | $8.23 | $7.85 | $8.16 | $7.30 | 132,408 |
| 2016-08-03 | $7.89 | $8.09 | $7.78 | $8.03 | $7.19 | 34,531 |
| 2016-08-02 | $8.17 | $8.20 | $7.89 | $7.89 | $7.06 | 21,655 |
| 2016-08-01 | $8.13 | $8.28 | $8.11 | $8.15 | $7.30 | 117,279 |
| 2016-07-29 | $8.44 | $8.44 | $8.13 | $8.18 | $7.32 | 53,814 |
| 2016-07-28 | $8.62 | $8.66 | $8.39 | $8.48 | $7.59 | 18,510 |
| 2016-07-27 | $8.73 | $8.74 | $8.50 | $8.59 | $7.69 | 19,516 |
| 2016-07-26 | $8.79 | $8.87 | $8.61 | $8.69 | $7.78 | 29,038 |
| 2016-07-25 | $8.98 | $9.03 | $8.73 | $8.77 | $7.85 | 25,209 |
| 2016-07-22 | $8.18 | $9.09 | $8.18 | $9.01 | $8.07 | 36,625 |
| 2016-07-21 | $8.10 | $8.26 | $8.10 | $8.23 | $7.37 | 419,996 |
| 2016-07-20 | $8.06 | $8.21 | $8.06 | $8.15 | $7.30 | 99,737 |
| 2016-07-19 | $8.20 | $8.29 | $8.06 | $8.11 | $7.26 | 78,290 |
| 2016-07-18 | $8.30 | $8.40 | $8.19 | $8.29 | $7.42 | 18,148 |
| 2016-07-15 | $8.38 | $8.44 | $8.24 | $8.33 | $7.46 | 100,800 |
| 2016-07-14 | $8.42 | $8.43 | $8.30 | $8.33 | $7.46 | 41,493 |
| 2016-07-13 | $8.36 | $8.49 | $8.16 | $8.32 | $7.45 | 18,838 |
| 2016-07-12 | $8.42 | $8.57 | $8.28 | $8.31 | $7.44 | 19,634 |
| 2016-07-11 | $8.39 | $8.53 | $8.31 | $8.34 | $7.47 | 19,847 |
| 2016-07-08 | $8.17 | $8.49 | $8.17 | $8.29 | $7.42 | 41,033 |
| 2016-07-07 | $8.08 | $8.28 | $7.95 | $8.12 | $7.27 | 52,458 |
| 2016-07-06 | $7.80 | $8.16 | $7.80 | $8.06 | $7.21 | 30,977 |
| 2016-07-05 | $8.03 | $8.03 | $7.65 | $7.88 | $7.05 | 77,794 |
| 2016-07-01 | $7.82 | $8.15 | $7.82 | $8.05 | $7.21 | 37,853 |
| 2016-06-30 | $8.09 | $8.15 | $7.83 | $7.89 | $7.06 | 46,728 |
| 2016-06-29 | $7.60 | $8.14 | $7.51 | $8.00 | $7.16 | 93,515 |
| 2016-06-28 | $7.52 | $7.57 | $7.41 | $7.48 | $6.70 | 88,615 |
| 2016-06-27 | $7.80 | $7.82 | $7.30 | $7.33 | $6.56 | 112,463 |
| 2016-06-24 | $8.16 | $8.37 | $7.83 | $7.83 | $7.01 | 225,213 |
| 2016-06-23 | $8.61 | $8.61 | $8.35 | $8.44 | $7.56 | 77,630 |
| 2016-06-22 | $8.95 | $8.95 | $8.54 | $8.58 | $7.68 | 14,306 |
| 2016-06-21 | $8.70 | $8.81 | $8.50 | $8.78 | $7.86 | 17,357 |
| 2016-06-20 | $8.60 | $8.89 | $8.56 | $8.62 | $7.72 | 47,365 |
| 2016-06-17 | $8.60 | $8.73 | $8.51 | $8.52 | $7.63 | 54,468 |
| 2016-06-16 | $8.72 | $8.74 | $8.53 | $8.59 | $7.69 | 71,704 |
| 2016-06-15 | $8.74 | $8.90 | $8.63 | $8.72 | $7.81 | 35,700 |
| 2016-06-14 | $8.96 | $9.03 | $8.59 | $8.74 | $7.82 | 49,809 |
| 2016-06-13 | $9.13 | $9.21 | $8.91 | $8.99 | $8.05 | 36,620 |
| 2016-06-10 | $9.05 | $9.26 | $8.93 | $9.22 | $8.25 | 42,331 |
| 2016-06-09 | $9.30 | $9.31 | $9.09 | $9.14 | $8.18 | 28,517 |
| 2016-06-08 | $9.18 | $9.36 | $9.10 | $9.34 | $8.36 | 38,907 |
| 2016-06-07 | $9.16 | $9.32 | $9.11 | $9.18 | $8.22 | 39,177 |
| 2016-06-06 | $8.95 | $9.31 | $8.90 | $9.17 | $8.21 | 52,014 |
| 2016-06-03 | $8.87 | $8.91 | $8.66 | $8.88 | $7.95 | 36,288 |
| 2016-06-02 | $8.78 | $8.93 | $8.78 | $8.92 | $7.98 | 40,763 |
| 2016-06-01 | $8.89 | $8.89 | $8.73 | $8.79 | $7.87 | 38,927 |
| 2016-05-31 | $8.75 | $8.84 | $8.67 | $8.83 | $7.90 | 55,996 |
| 2016-05-27 | $8.50 | $8.67 | $8.49 | $8.66 | $7.75 | 30,388 |
| 2016-05-26 | $8.51 | $8.55 | $8.42 | $8.45 | $7.56 | 9,676 |
| 2016-05-25 | $8.52 | $8.57 | $8.40 | $8.42 | $7.54 | 13,593 |
| 2016-05-24 | $8.65 | $8.69 | $8.40 | $8.45 | $7.56 | 31,921 |
| 2016-05-23 | $8.55 | $8.69 | $8.45 | $8.61 | $7.71 | 102,970 |
| 2016-05-20 | $8.21 | $8.75 | $8.20 | $8.66 | $7.75 | 90,345 |
| 2016-05-19 | $8.45 | $8.46 | $7.95 | $8.18 | $7.32 | 128,938 |
| 2016-05-18 | $8.72 | $8.77 | $8.38 | $8.39 | $7.51 | 74,643 |
| 2016-05-17 | $9.11 | $9.18 | $8.70 | $8.72 | $7.81 | 76,569 |
| 2016-05-16 | $9.04 | $9.16 | $9.00 | $9.10 | $8.15 | 54,948 |
| 2016-05-13 | $9.08 | $9.13 | $9.00 | $9.03 | $8.08 | 56,980 |
| 2016-05-12 | $9.70 | $9.70 | $9.05 | $9.07 | $8.12 | 85,938 |
| 2016-05-11 | $10.00 | $10.00 | $9.63 | $9.65 | $8.64 | 107,400 |
| 2016-05-10 | $10.30 | $10.35 | $9.93 | $10.00 | $8.95 | 77,432 |
| 2016-05-09 | $10.29 | $10.37 | $10.25 | $10.32 | $9.24 | 38,794 |
| 2016-05-06 | $10.36 | $10.47 | $10.29 | $10.36 | $9.27 | 30,117 |
| 2016-05-05 | $10.80 | $10.80 | $10.36 | $10.38 | $9.29 | 42,724 |
| 2016-05-04 | $10.59 | $10.70 | $10.59 | $10.68 | $9.56 | 44,018 |
| 2016-05-03 | $10.68 | $10.79 | $10.61 | $10.65 | $9.53 | 32,179 |
| 2016-05-02 | $10.63 | $10.72 | $10.54 | $10.70 | $9.58 | 63,563 |
| 2016-04-29 | $10.67 | $10.75 | $10.60 | $10.64 | $9.52 | 50,562 |
| 2016-04-28 | $10.71 | $10.79 | $10.65 | $10.67 | $9.55 | 67,372 |
| 2016-04-27 | $10.90 | $10.93 | $10.74 | $10.75 | $9.62 | 52,273 |
| 2016-04-26 | $10.90 | $11.02 | $10.81 | $10.91 | $9.77 | 48,203 |
| 2016-04-25 | $10.76 | $10.93 | $10.70 | $10.80 | $9.67 | 33,741 |
| 2016-04-22 | $10.68 | $10.86 | $10.68 | $10.77 | $9.64 | 23,700 |
| 2016-04-21 | $10.78 | $10.78 | $10.61 | $10.71 | $9.59 | 29,827 |
| 2016-04-20 | $10.87 | $10.89 | $10.67 | $10.69 | $9.57 | 21,936 |
| 2016-04-19 | $10.90 | $11.10 | $10.75 | $10.86 | $9.72 | 16,321 |
| 2016-04-18 | $10.82 | $10.94 | $10.72 | $10.83 | $9.69 | 34,652 |
| 2016-04-15 | $10.76 | $10.87 | $10.67 | $10.74 | $9.61 | 22,057 |
| 2016-04-14 | $10.71 | $10.88 | $10.70 | $10.78 | $9.65 | 19,742 |
| 2016-04-13 | $10.54 | $10.95 | $10.48 | $10.75 | $9.62 | 40,280 |
| 2016-04-12 | $10.32 | $10.54 | $10.27 | $10.51 | $9.41 | 42,084 |
| 2016-04-11 | $10.39 | $10.45 | $10.27 | $10.27 | $9.19 | 45,701 |
| 2016-04-08 | $10.62 | $10.67 | $10.27 | $10.33 | $9.25 | 28,144 |
| 2016-04-07 | $10.81 | $10.82 | $10.55 | $10.57 | $9.46 | 37,325 |
| 2016-04-06 | $10.85 | $10.99 | $10.75 | $10.80 | $9.67 | 566,062 |
| 2016-04-05 | $10.91 | $10.91 | $10.75 | $10.85 | $9.71 | 35,424 |
| 2016-04-04 | $11.17 | $11.24 | $11.06 | $11.08 | $9.92 | 32,570 |
| 2016-04-01 | $11.18 | $11.25 | $11.05 | $11.11 | $9.95 | 43,680 |
| 2016-03-31 | $11.25 | $11.48 | $11.17 | $11.21 | $10.03 | 26,445 |
| 2016-03-30 | $11.40 | $11.54 | $11.30 | $11.36 | $10.17 | 49,400 |
| 2016-03-29 | $10.76 | $11.39 | $10.76 | $11.35 | $10.16 | 19,198 |
| 2016-03-28 | $11.03 | $11.04 | $10.65 | $10.71 | $9.59 | 29,406 |
| 2016-03-24 | $10.91 | $11.12 | $10.69 | $10.95 | $9.80 | 19,131 |
| 2016-03-23 | $10.99 | $11.11 | $10.88 | $10.99 | $9.84 | 20,718 |
| 2016-03-22 | $11.12 | $11.29 | $10.98 | $11.14 | $9.97 | 24,335 |
| 2016-03-21 | $11.01 | $11.25 | $10.48 | $11.12 | $9.95 | 36,845 |
| 2016-03-18 | $11.41 | $11.50 | $10.96 | $11.02 | $9.86 | 59,860 |
| 2016-03-17 | $11.12 | $11.43 | $11.12 | $11.31 | $10.12 | 11,265 |
| 2016-03-16 | $11.13 | $11.19 | $10.96 | $11.14 | $9.97 | 28,592 |
| 2016-03-15 | $11.05 | $11.10 | $10.95 | $11.02 | $9.86 | 24,612 |
| 2016-03-14 | $10.88 | $11.07 | $10.87 | $11.07 | $9.91 | 31,411 |
| 2016-03-11 | $10.89 | $11.02 | $10.86 | $10.99 | $9.84 | 18,526 |
| 2016-03-10 | $10.81 | $10.85 | $10.59 | $10.84 | $9.70 | 51,084 |
| 2016-03-09 | $10.64 | $10.84 | $10.62 | $10.83 | $9.69 | 28,361 |
| 2016-03-08 | $10.47 | $10.70 | $10.47 | $10.65 | $9.53 | 43,892 |
| 2016-03-07 | $10.14 | $10.54 | $10.03 | $10.47 | $9.37 | 47,256 |
| 2016-03-04 | $9.75 | $10.27 | $9.75 | $9.94 | $8.90 | 22,209 |
| 2016-03-03 | $9.78 | $9.86 | $9.52 | $9.75 | $8.73 | 51,603 |
| 2016-03-02 | $9.68 | $9.87 | $9.65 | $9.77 | $8.75 | 22,287 |
| 2016-03-01 | $9.98 | $9.99 | $9.60 | $9.64 | $8.63 | 50,313 |
| 2016-02-29 | $9.59 | $9.97 | $9.59 | $9.75 | $8.73 | 34,350 |
| 2016-02-26 | $10.71 | $10.71 | $9.39 | $9.39 | $8.41 | 95,516 |
| 2016-02-25 | $10.17 | $10.43 | $10.02 | $10.27 | $9.19 | 18,208 |
| 2016-02-24 | $9.80 | $10.32 | $9.73 | $10.10 | $9.04 | 27,686 |
| 2016-02-23 | $10.42 | $10.68 | $9.80 | $9.84 | $8.81 | 57,219 |
| 2016-02-22 | $10.31 | $10.71 | $10.31 | $10.51 | $9.41 | 18,249 |
| 2016-02-19 | $10.43 | $10.43 | $10.09 | $10.26 | $9.18 | 15,304 |
| 2016-02-18 | $10.90 | $10.90 | $10.37 | $10.43 | $9.34 | 11,143 |
| 2016-02-17 | $10.61 | $11.02 | $10.26 | $10.73 | $9.61 | 23,190 |
| 2016-02-16 | $10.43 | $10.70 | $10.30 | $10.51 | $9.41 | 34,581 |
| 2016-02-12 | $10.20 | $10.36 | $10.11 | $10.23 | $9.16 | 16,274 |
| 2016-02-11 | $9.86 | $10.25 | $9.76 | $10.10 | $9.04 | 17,734 |
| 2016-02-10 | $9.88 | $10.41 | $9.79 | $10.04 | $8.99 | 21,326 |
| 2016-02-09 | $10.24 | $10.26 | $9.76 | $9.88 | $8.84 | 31,645 |
| 2016-02-08 | $10.41 | $10.42 | $9.94 | $10.15 | $9.09 | 34,359 |
| 2016-02-05 | $10.78 | $10.95 | $10.37 | $10.40 | $9.31 | 44,081 |
| 2016-02-04 | $10.87 | $11.18 | $10.76 | $10.80 | $9.67 | 33,796 |
| 2016-02-03 | $10.91 | $10.99 | $10.75 | $10.90 | $9.76 | 63,896 |
| 2016-02-02 | $10.66 | $10.99 | $10.49 | $10.75 | $9.62 | 54,221 |
| 2016-02-01 | $10.49 | $10.82 | $9.82 | $10.73 | $9.61 | 168,931 |
| 2016-01-29 | $9.15 | $9.52 | $9.15 | $9.40 | $8.41 | 34,880 |
| 2016-01-28 | $9.00 | $9.18 | $8.81 | $9.16 | $8.20 | 42,095 |
| 2016-01-27 | $9.16 | $9.17 | $8.78 | $8.90 | $7.97 | 32,911 |
| 2016-01-26 | $9.00 | $9.38 | $8.64 | $9.16 | $8.20 | 40,016 |
| 2016-01-25 | $9.38 | $9.39 | $8.69 | $8.96 | $8.02 | 79,709 |
| 2016-01-22 | $9.39 | $9.51 | $9.26 | $9.32 | $8.34 | 31,262 |
| 2016-01-21 | $9.36 | $9.58 | $9.10 | $9.23 | $8.26 | 29,261 |
| 2016-01-20 | $9.25 | $9.47 | $8.75 | $9.37 | $8.39 | 37,412 |
| 2016-01-19 | $10.00 | $10.00 | $9.39 | $9.48 | $8.49 | 32,830 |
| 2016-01-15 | $9.75 | $9.95 | $9.26 | $9.74 | $8.72 | 38,545 |
| 2016-01-14 | $10.20 | $10.34 | $9.83 | $9.98 | $8.93 | 40,713 |
| 2016-01-13 | $10.48 | $10.72 | $10.03 | $10.03 | $8.98 | 33,183 |
| 2016-01-12 | $10.74 | $10.74 | $10.14 | $10.59 | $9.48 | 58,504 |
| 2016-01-11 | $10.79 | $11.07 | $10.55 | $10.57 | $9.46 | 37,536 |
| 2016-01-08 | $10.67 | $10.84 | $10.48 | $10.48 | $9.38 | 32,297 |
| 2016-01-07 | $11.01 | $11.11 | $10.70 | $10.75 | $9.62 | 33,419 |
| 2016-01-06 | $11.44 | $11.50 | $11.12 | $11.24 | $10.06 | 30,853 |
| 2016-01-05 | $11.78 | $11.78 | $11.41 | $11.51 | $10.30 | 23,070 |
| 2016-01-04 | $11.92 | $11.95 | $11.50 | $11.63 | $10.41 | 46,228 |
| 2015-12-31 | $11.68 | $12.05 | $11.65 | $11.96 | $10.71 | 30,862 |
| 2015-12-30 | $11.89 | $11.89 | $11.50 | $11.62 | $10.40 | 28,351 |
| 2015-12-29 | $11.65 | $11.99 | $11.65 | $11.88 | $10.63 | 23,788 |
| 2015-12-28 | $11.76 | $12.00 | $11.60 | $11.96 | $10.71 | 39,166 |
| 2015-12-24 | $11.73 | $11.78 | $11.68 | $11.72 | $10.49 | 8,420 |
| 2015-12-23 | $11.67 | $11.80 | $11.49 | $11.71 | $10.48 | 26,022 |
| 2015-12-22 | $11.72 | $11.77 | $11.55 | $11.60 | $10.38 | 25,522 |
| 2015-12-21 | $11.64 | $11.90 | $11.57 | $11.67 | $10.45 | 38,943 |
| 2015-12-18 | $11.10 | $11.60 | $11.10 | $11.57 | $10.36 | 106,697 |
| 2015-12-17 | $11.56 | $11.56 | $11.05 | $11.16 | $9.99 | 70,249 |
| 2015-12-16 | $10.98 | $11.58 | $10.53 | $11.50 | $10.29 | 112,631 |
| 2015-12-15 | $10.15 | $10.42 | $9.95 | $10.10 | $9.04 | 24,305 |
| 2015-12-14 | $10.42 | $10.42 | $9.83 | $9.98 | $8.93 | 40,368 |
| 2015-12-11 | $10.24 | $10.68 | $10.24 | $10.38 | $9.29 | 24,197 |
| 2015-12-10 | $10.61 | $10.65 | $10.32 | $10.62 | $9.51 | 25,201 |
| 2015-12-09 | $11.01 | $11.01 | $10.55 | $10.67 | $9.55 | 47,653 |
| 2015-12-08 | $11.10 | $11.10 | $10.71 | $10.99 | $9.84 | 28,604 |
| 2015-12-07 | $10.96 | $11.37 | $10.78 | $11.15 | $9.98 | 34,647 |
| 2015-12-04 | $11.00 | $11.15 | $10.75 | $11.05 | $9.89 | 51,400 |
| 2015-12-03 | $11.24 | $11.34 | $10.70 | $10.90 | $9.76 | 38,559 |
| 2015-12-02 | $11.21 | $11.31 | $11.13 | $11.26 | $10.08 | 37,696 |
| 2015-12-01 | $11.31 | $11.53 | $11.07 | $11.20 | $10.03 | 41,351 |
| 2015-11-30 | $11.30 | $11.55 | $11.24 | $11.43 | $10.23 | 31,211 |
| 2015-11-27 | $11.29 | $11.48 | $11.20 | $11.24 | $10.06 | 9,901 |
| 2015-11-25 | $11.35 | $11.60 | $11.21 | $11.30 | $10.12 | 28,519 |
| 2015-11-24 | $11.15 | $11.59 | $10.99 | $11.48 | $10.28 | 15,362 |
| 2015-11-23 | $11.16 | $11.60 | $11.15 | $11.27 | $10.09 | 47,968 |
| 2015-11-20 | $11.27 | $11.66 | $11.16 | $11.26 | $10.08 | 50,162 |
| 2015-11-19 | $11.11 | $11.27 | $10.84 | $11.19 | $10.02 | 44,831 |
| 2015-11-18 | $10.66 | $11.15 | $10.66 | $11.12 | $9.95 | 59,127 |
| 2015-11-17 | $10.29 | $10.68 | $10.13 | $10.68 | $9.56 | 58,129 |
| 2015-11-16 | $10.11 | $10.29 | $9.80 | $10.24 | $9.17 | 35,986 |
| 2015-11-13 | $10.04 | $10.36 | $9.88 | $9.94 | $8.90 | 39,338 |
| 2015-11-12 | $10.10 | $10.21 | $9.84 | $10.15 | $9.09 | 124,550 |
| 2015-11-11 | $10.28 | $10.32 | $10.13 | $10.19 | $9.12 | 40,519 |
| 2015-11-10 | $10.44 | $10.45 | $10.17 | $10.26 | $9.18 | 35,033 |
| 2015-11-09 | $10.70 | $10.70 | $10.30 | $10.43 | $9.34 | 53,815 |
| 2015-11-06 | $10.73 | $10.85 | $10.26 | $10.70 | $9.58 | 87,838 |
| 2015-11-05 | $11.00 | $11.00 | $10.25 | $10.78 | $9.65 | 45,265 |
| 2015-11-04 | $10.95 | $11.00 | $10.79 | $11.00 | $9.85 | 71,451 |
| 2015-11-03 | $10.78 | $11.00 | $10.73 | $10.97 | $9.82 | 29,876 |
| 2015-11-02 | $10.98 | $11.10 | $10.76 | $10.84 | $9.70 | 31,939 |
| 2015-10-30 | $10.83 | $11.01 | $10.62 | $10.96 | $9.81 | 123,558 |
| 2015-10-29 | $11.00 | $11.15 | $10.75 | $10.83 | $9.69 | 35,600 |
| 2015-10-28 | $10.70 | $10.99 | $10.70 | $10.80 | $9.67 | 167,144 |
| 2015-10-27 | $10.76 | $10.82 | $10.62 | $10.66 | $9.54 | 82,561 |
| 2015-10-26 | $10.90 | $10.99 | $10.60 | $10.74 | $9.61 | 28,753 |
| 2015-10-23 | $10.71 | $10.98 | $10.38 | $10.86 | $9.72 | 35,329 |
| 2015-10-22 | $10.82 | $11.10 | $10.36 | $10.64 | $9.52 | 59,645 |
| 2015-10-21 | $10.83 | $11.13 | $10.70 | $10.72 | $9.60 | 27,949 |
| 2015-10-20 | $11.01 | $11.10 | $10.79 | $10.84 | $9.70 | 16,860 |
| 2015-10-19 | $10.59 | $11.01 | $10.59 | $10.95 | $9.80 | 22,240 |
| 2015-10-16 | $11.05 | $11.10 | $10.72 | $10.75 | $9.62 | 49,263 |
| 2015-10-15 | $10.78 | $11.02 | $10.60 | $10.99 | $9.84 | 23,397 |
| 2015-10-14 | $10.80 | $11.00 | $10.62 | $10.79 | $9.66 | 26,997 |
| 2015-10-13 | $10.78 | $10.92 | $10.67 | $10.80 | $9.67 | 19,003 |
| 2015-10-12 | $11.00 | $11.00 | $10.81 | $10.88 | $9.74 | 11,287 |
| 2015-10-09 | $10.93 | $11.06 | $10.86 | $10.94 | $9.79 | 63,762 |
| 2015-10-08 | $10.69 | $11.00 | $10.55 | $10.94 | $9.79 | 49,563 |
| 2015-10-07 | $10.44 | $10.99 | $10.33 | $10.61 | $9.50 | 44,445 |
| 2015-10-06 | $10.23 | $10.55 | $10.21 | $10.43 | $9.34 | 17,802 |
| 2015-10-05 | $9.83 | $10.40 | $9.76 | $10.35 | $9.26 | 13,039 |
| 2015-10-02 | $9.67 | $10.01 | $9.60 | $9.73 | $8.71 | 31,266 |
| 2015-10-01 | $9.60 | $9.83 | $9.60 | $9.72 | $8.70 | 40,691 |
| 2015-09-30 | $9.60 | $9.92 | $9.37 | $9.77 | $8.75 | 37,221 |
| 2015-09-29 | $9.59 | $9.75 | $9.52 | $9.55 | $8.55 | 20,858 |
| 2015-09-28 | $9.79 | $9.93 | $9.43 | $9.50 | $8.50 | 24,075 |
| 2015-09-25 | $9.94 | $9.94 | $9.51 | $9.67 | $8.66 | 47,752 |
| 2015-09-24 | $10.05 | $10.05 | $9.68 | $9.86 | $8.83 | 23,872 |
| 2015-09-23 | $10.49 | $10.49 | $10.03 | $10.09 | $9.03 | 24,684 |
| 2015-09-22 | $10.63 | $10.71 | $10.30 | $10.42 | $9.33 | 42,156 |
| 2015-09-21 | $10.92 | $10.96 | $10.53 | $10.61 | $9.50 | 22,044 |
| 2015-09-18 | $10.64 | $11.03 | $10.63 | $10.79 | $9.66 | 50,374 |
| 2015-09-17 | $10.92 | $11.05 | $10.72 | $10.78 | $9.65 | 39,419 |
| 2015-09-16 | $10.78 | $11.03 | $10.68 | $10.98 | $9.83 | 39,604 |
| 2015-09-15 | $10.78 | $10.98 | $10.76 | $10.79 | $9.66 | 16,521 |
| 2015-09-14 | $10.90 | $10.90 | $10.60 | $10.70 | $9.58 | 18,982 |
| 2015-09-11 | $10.85 | $10.99 | $10.60 | $10.87 | $9.73 | 23,441 |
| 2015-09-10 | $10.90 | $11.06 | $10.76 | $10.90 | $9.76 | 19,156 |
| 2015-09-09 | $11.11 | $11.11 | $10.85 | $10.86 | $9.72 | 67,914 |
| 2015-09-08 | $11.05 | $11.05 | $10.92 | $11.00 | $9.85 | 55,110 |
Townsquare Media Inc - Class A (TSQ) News Headlines
.jpg)
Recent Townsquare Media Inc - Class A (TSQ) News
Similar Companies to Townsquare Media Inc - Class A (TSQ) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |